KissMeData/025620/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191300	23834175	4440	4440	4440	4440	97
3	20241127	191200	23834175	4440	4440	4440	4440	0
4	20241127	191100	23834175	4440	4440	4440	4440	0
5	20241127	191000	23834175	4440	4440	4440	4440	0
6	20241127	190900	23834175	4440	4440	4440	4440	0
7	20241127	190800	23834175	4440	4440	4440	4440	0
8	20241127	190700	23834175	4440	4440	4440	4440	0
9	20241127	190600	23834175	4440	4440	4440	4440	0
10	20241127	190500	23834175	4440	4440	4440	4440	0
11	20241127	190400	23834175	4440	4440	4440	4440	0
12	20241127	190300	23834175	4440	4440	4440	4440	0
13	20241127	190200	23834175	4440	4440	4440	4440	0
14	20241127	190100	23834175	4440	4440	4440	4440	0
15	20241127	190000	23834175	4440	4440	4440	4440	0
16	20241127	185900	23834175	4440	4440	4440	4440	0
17	20241127	185800	23834175	4440	4440	4440	4440	0
18	20241127	185700	23834175	4440	4440	4440	4440	0
19	20241127	185600	23834175	4440	4440	4440	4440	0
20	20241127	185500	23834175	4440	4440	4440	4440	0
21	20241127	185400	23834175	4440	4440	4440	4440	0
22	20241127	185300	23834175	4440	4440	4440	4440	0
23	20241127	185200	23834175	4440	4440	4440	4440	0
24	20241127	185100	23834175	4440	4440	4440	4440	0
25	20241127	185000	23834175	4440	4440	4440	4440	0
26	20241127	184900	23834175	4440	4440	4440	4440	0
27	20241127	184800	23834175	4440	4440	4440	4440	0
28	20241127	184700	23834175	4440	4440	4440	4440	0
29	20241127	184600	23834175	4440	4440	4440	4440	0
30	20241127	184500	23834175	4440	4440	4440	4440	0
31	20241127	184400	23834175	4440	4440	4440	4440	0
32	20241127	184300	23834175	4440	4440	4440	4440	97
33	20241127	184200	23834175	4440	4440	4440	4440	0
34	20241127	184100	23834175	4440	4440	4440	4440	0
35	20241127	184000	23834175	4440	4440	4440	4440	0
36	20241127	183900	23834175	4440	4440	4440	4440	0
37	20241127	183800	23834175	4440	4440	4440	4440	0
38	20241127	183700	23834175	4440	4440	4440	4440	0
39	20241127	183600	23834175	4440	4440	4440	4440	0
40	20241127	183500	23834175	4440	4440	4440	4440	0
41	20241127	183400	23834175	4440	4440	4440	4440	0
42	20241127	183300	23834175	4440	4440	4440	4440	0
43	20241127	183200	23834175	4440	4440	4440	4440	0
44	20241127	183100	23834175	4440	4440	4440	4440	0
45	20241127	183000	23834175	4440	4440	4440	4440	0
46	20241127	182900	23834175	4440	4440	4440	4440	0
47	20241127	182800	23834175	4440	4440	4440	4440	0
48	20241127	182700	23834175	4440	4440	4440	4440	0
49	20241127	182600	23834175	4440	4440	4440	4440	0
50	20241127	182500	23834175	4440	4440	4440	4440	0
51	20241127	182400	23834175	4440	4440	4440	4440	0
52	20241127	182300	23834175	4440	4440	4440	4440	0
53	20241127	182200	23834175	4440	4440	4440	4440	0
54	20241127	182100	23834175	4440	4440	4440	4440	0
55	20241127	182000	23834175	4440	4440	4440	4440	0
56	20241127	181900	23834175	4440	4440	4440	4440	0
57	20241127	181800	23834175	4440	4440	4440	4440	0
58	20241127	181700	23834175	4440	4440	4440	4440	0
59	20241127	181600	23834175	4440	4440	4440	4440	0
60	20241127	181500	23834175	4440	4440	4440	4440	0
61	20241127	181400	23834175	4440	4440	4440	4440	0
62	20241127	181300	23834175	4440	4440	4440	4440	97
63	20241127	181200	23834175	4440	4440	4440	4440	0
64	20241127	181100	23834175	4440	4440	4440	4440	0
65	20241127	181000	23834175	4440	4440	4440	4440	0
66	20241127	180900	23834175	4440	4440	4440	4440	0
67	20241127	180800	23834175	4440	4440	4440	4440	0
68	20241127	180700	23834175	4440	4440	4440	4440	0
69	20241127	180600	23834175	4440	4440	4440	4440	0
70	20241127	180500	23834175	4440	4440	4440	4440	0
71	20241127	180400	23834175	4440	4440	4440	4440	0
72	20241127	180300	23834175	4440	4440	4440	4440	0
73	20241127	180200	23834175	4440	4440	4440	4440	0
74	20241127	180100	23834175	4440	4440	4440	4440	0
75	20241127	180000	23834175	4440	4440	4440	4440	0
76	20241127	175900	23834175	4440	4440	4440	4440	0
77	20241127	175800	23834175	4440	4440	4440	4440	0
78	20241127	175700	23834175	4440	4440	4440	4440	0
79	20241127	175600	23834175	4440	4440	4440	4440	0
80	20241127	175500	23834175	4440	4440	4440	4440	0
81	20241127	175400	23834175	4440	4440	4440	4440	0
82	20241127	175300	23834175	4440	4440	4440	4440	0
83	20241127	175200	23834175	4440	4440	4440	4440	0
84	20241127	175100	23834175	4440	4440	4440	4440	0
85	20241127	175000	23834175	4440	4440	4440	4440	0
86	20241127	174900	23834175	4440	4440	4440	4440	0
87	20241127	174800	23834175	4440	4440	4440	4440	0
88	20241127	174700	23834175	4440	4440	4440	4440	0
89	20241127	174600	23834175	4440	4440	4440	4440	0
90	20241127	174500	23834175	4440	4440	4440	4440	0
91	20241127	174400	23834175	4440	4440	4440	4440	0
92	20241127	174300	23834175	4440	4440	4440	4440	97
93	20241127	174200	23834175	4440	4440	4440	4440	0
94	20241127	174100	23834175	4440	4440	4440	4440	0
95	20241127	174000	23834175	4440	4440	4440	4440	0
96	20241127	173900	23834175	4440	4440	4440	4440	0
97	20241127	173800	23834175	4440	4440	4440	4440	0
98	20241127	173700	23834175	4440	4440	4440	4440	0
99	20241127	173600	23834175	4440	4440	4440	4440	0
100	20241127	173500	23834175	4440	4440	4440	4440	0
101	20241127	173400	23834175	4440	4440	4440	4440	0
102	20241127	173300	23834175	4440	4440	4440	4440	0
103	20241127	173200	23834175	4440	4440	4440	4440	0
104	20241127	173100	23834175	4440	4440	4440	4440	0
105	20241127	173000	23834175	4440	4440	4440	4440	0
106	20241127	172900	23834175	4440	4440	4440	4440	0
107	20241127	172800	23834175	4440	4440	4440	4440	0
108	20241127	172700	23834175	4440	4440	4440	4440	0
109	20241127	172600	23834175	4440	4440	4440	4440	0
110	20241127	172500	23834175	4440	4440	4440	4440	0
111	20241127	172400	23834175	4440	4440	4440	4440	0
112	20241127	172300	23834175	4440	4440	4440	4440	0
113	20241127	172200	23834175	4440	4440	4440	4440	0
114	20241127	172100	23834175	4440	4440	4440	4440	0
115	20241127	172000	23834175	4440	4440	4440	4440	0
116	20241127	171900	23834175	4440	4440	4440	4440	0
117	20241127	171800	23834175	4440	4440	4440	4440	0
118	20241127	171700	23834175	4440	4440	4440	4440	0
119	20241127	171600	23834175	4440	4440	4440	4440	0
120	20241127	171500	23834175	4440	4440	4440	4440	0
121	20241127	171400	23834175	4440	4440	4440	4440	0
122	20241127	171300	23834175	4440	4440	4440	4440	97
123	20241127	171200	23834175	4440	4440	4440	4440	0
124	20241127	171100	23834175	4440	4440	4440	4440	0
125	20241127	171000	23834175	4440	4440	4440	4440	0
126	20241127	170900	23834175	4440	4440	4440	4440	0
127	20241127	170800	23834175	4440	4440	4440	4440	0
128	20241127	170700	23834175	4440	4440	4440	4440	0
129	20241127	170600	23834175	4440	4440	4440	4440	0
130	20241127	170500	23834175	4440	4440	4440	4440	0
131	20241127	170400	23834175	4440	4440	4440	4440	0
132	20241127	170300	23834175	4440	4440	4440	4440	0
133	20241127	170200	23834175	4440	4440	4440	4440	0
134	20241127	170100	23834175	4440	4440	4440	4440	0
135	20241127	170000	23834175	4440	4440	4440	4440	0
136	20241127	165900	23834175	4440	4440	4440	4440	0
137	20241127	165800	23834175	4440	4440	4440	4440	0
138	20241127	165700	23834175	4440	4440	4440	4440	0
139	20241127	165600	23834175	4440	4440	4440	4440	0
140	20241127	165500	23834175	4440	4440	4440	4440	0
141	20241127	165400	23834175	4440	4440	4440	4440	0
142	20241127	165300	23834175	4440	4440	4440	4440	0
143	20241127	165200	23834175	4440	4440	4440	4440	0
144	20241127	165100	23834175	4440	4440	4440	4440	0
145	20241127	165000	23834175	4440	4440	4440	4440	0
146	20241127	164900	23834175	4440	4440	4440	4440	0
147	20241127	164800	23834175	4440	4440	4440	4440	0
148	20241127	164700	23834175	4440	4440	4440	4440	0
149	20241127	164600	23834175	4440	4440	4440	4440	0
150	20241127	164500	23834175	4440	4440	4440	4440	0
151	20241127	164400	23834175	4440	4440	4440	4440	0
152	20241127	164300	23834175	4440	4440	4440	4440	97
153	20241127	164200	23834175	4440	4440	4440	4440	0
154	20241127	164100	23834175	4440	4440	4440	4440	0
155	20241127	164000	23834175	4440	4440	4440	4440	0
156	20241127	163900	23834175	4440	4440	4440	4440	0
157	20241127	163800	23834175	4440	4440	4440	4440	0
158	20241127	163700	23834175	4440	4440	4440	4440	0
159	20241127	163600	23834175	4440	4440	4440	4440	0
160	20241127	163500	23834175	4440	4440	4440	4440	0
161	20241127	163400	23834175	4440	4440	4440	4440	0
162	20241127	163300	23834175	4440	4440	4440	4440	0
163	20241127	163200	23834175	4440	4440	4440	4440	0
164	20241127	163100	23834175	4440	4440	4440	4440	0
165	20241127	163000	23834175	4440	4440	4440	4440	0
166	20241127	162900	23834175	4440	4440	4440	4440	0
167	20241127	162800	23834175	4440	4440	4440	4440	0
168	20241127	162700	23834175	4440	4440	4440	4440	0
169	20241127	162600	23834175	4440	4440	4440	4440	0
170	20241127	162500	23834175	4440	4440	4440	4440	0
171	20241127	162400	23834175	4440	4440	4440	4440	0
172	20241127	162300	23834175	4440	4440	4440	4440	0
173	20241127	162200	23834175	4440	4440	4440	4440	0
174	20241127	162100	23834175	4440	4440	4440	4440	0
175	20241127	162000	23834175	4440	4440	4440	4440	0
176	20241127	161900	23834175	4440	4440	4440	4440	0
177	20241127	161800	23834175	4440	4440	4440	4440	0
178	20241127	161700	23834175	4440	4440	4440	4440	0
179	20241127	161600	23834175	4440	4440	4440	4440	0
180	20241127	161500	23834175	4440	4440	4440	4440	0
181	20241127	161400	23834175	4440	4440	4440	4440	0
182	20241127	161300	23834175	4440	4440	4440	4440	97
183	20241127	161200	23834175	4440	4440	4440	4440	0
184	20241127	161100	23834175	4440	4440	4440	4440	0
185	20241127	161000	23834175	4440	4440	4440	4440	0
186	20241127	160900	23834175	4440	4440	4440	4440	0
187	20241127	160800	23834175	4440	4440	4440	4440	0
188	20241127	160700	23834175	4440	4440	4440	4440	0
189	20241127	160600	23834175	4440	4440	4440	4440	0
190	20241127	160500	23834175	4440	4440	4440	4440	0
191	20241127	160400	23834175	4440	4440	4440	4440	0
192	20241127	160300	23834175	4440	4440	4440	4440	0
193	20241127	160200	23834175	4440	4440	4440	4440	0
194	20241127	160100	23834175	4440	4440	4440	4440	0
195	20241127	160000	23834175	4440	4440	4440	4440	0
196	20241127	155900	23834175	4440	4440	4440	4440	0
197	20241127	155800	23834175	4440	4440	4440	4440	0
198	20241127	155700	23834175	4440	4440	4440	4440	0
199	20241127	155600	23834175	4440	4440	4440	4440	0
200	20241127	155500	23834175	4440	4440	4440	4440	0
201	20241127	155400	23834175	4440	4440	4440	4440	0
202	20241127	155300	23834175	4440	4440	4440	4440	0
203	20241127	155200	23834175	4440	4440	4440	4440	0
204	20241127	155100	23834175	4440	4440	4440	4440	0
205	20241127	155000	23834175	4440	4440	4440	4440	0
206	20241127	154900	23834175	4440	4440	4440	4440	0
207	20241127	154800	23834175	4440	4440	4440	4440	0
208	20241127	154700	23834175	4440	4440	4440	4440	0
209	20241127	154600	23834175	4440	4440	4440	4440	0
210	20241127	154500	23834175	4440	4440	4440	4440	0
211	20241127	154400	23834175	4440	4440	4440	4440	0
212	20241127	154300	23834175	4440	4440	4440	4440	97
213	20241127	154200	23834175	4440	4440	4440	4440	0
214	20241127	154100	23834175	4440	4440	4440	4440	0
215	20241127	154000	23834175	4440	4440	4440	4440	0
216	20241127	153900	23834175	4440	4440	4440	4440	0
217	20241127	153800	23834175	4440	4440	4440	4440	0
218	20241127	153700	23834175	4440	4440	4440	4440	0
219	20241127	153600	23834175	4440	4440	4440	4440	0
220	20241127	153500	23834175	4440	4440	4440	4440	0
221	20241127	153400	23834175	4440	4440	4440	4440	0
222	20241127	153300	23834175	4440	4440	4440	4440	0
223	20241127	153200	23834175	4440	4440	4440	4440	0
224	20241127	153100	23834175	4440	4440	4440	4440	0
225	20241127	153000	23834175	4440	4440	4440	4440	97
226	20241127	152900	23403495	4530	4530	4530	4530	0
227	20241127	152800	23403495	4530	4530	4530	4530	0
228	20241127	152700	23403495	4530	4530	4530	4530	0
229	20241127	152600	23403495	4530	4530	4530	4530	0
230	20241127	152500	23403495	4530	4530	4530	4530	0
231	20241127	152400	23403495	4530	4530	4530	4530	0
232	20241127	152300	23403495	4530	4530	4530	4530	0
233	20241127	152200	23403495	4530	4530	4530	4530	0
234	20241127	152100	23403495	4530	4530	4530	4530	0
235	20241127	152000	23403495	4530	4530	4530	4530	0
236	20241127	151900	23403495	4530	4530	4530	4530	0
237	20241127	151800	23403495	4530	4475	4530	4475	152
238	20241127	151700	22722460	4475	4475	4475	4475	0
239	20241127	151600	22722460	4475	4475	4475	4475	0
240	20241127	151500	22722460	4475	4475	4475	4475	0
241	20241127	151400	22722460	4475	4475	4475	4475	0
242	20241127	151300	22722460	4475	4470	4475	4470	18
243	20241127	151200	22641955	4450	4450	4450	4450	0
244	20241127	151100	22641955	4450	4450	4450	4450	0
245	20241127	151000	22641955	4450	4450	4450	4450	0
246	20241127	150900	22641955	4450	4450	4450	4450	0
247	20241127	150800	22641955	4450	4450	4450	4450	0
248	20241127	150700	22641955	4450	4450	4450	4450	0
249	20241127	150600	22641955	4450	4450	4450	4450	0
250	20241127	150500	22641955	4450	4450	4450	4450	0
251	20241127	150400	22641955	4450	4450	4450	4450	0
252	20241127	150300	22641955	4450	4450	4450	4450	0
253	20241127	150200	22641955	4450	4450	4450	4450	0
254	20241127	150100	22641955	4450	4450	4450	4450	0
255	20241127	150000	22641955	4450	4450	4450	4450	0
256	20241127	145900	22641955	4450	4450	4450	4450	0
257	20241127	145800	22641955	4450	4450	4450	4450	0
258	20241127	145700	22641955	4450	4450	4450	4450	0
259	20241127	145600	22641955	4450	4450	4450	4450	0
260	20241127	145500	22641955	4450	4450	4450	4450	0
261	20241127	145400	22641955	4450	4450	4450	4450	0
262	20241127	145300	22641955	4450	4450	4450	4450	0
263	20241127	145200	22641955	4450	4450	4450	4450	0
264	20241127	145100	22641955	4450	4450	4450	4450	0
265	20241127	145000	22641955	4450	4450	4450	4450	0
266	20241127	144900	22641955	4450	4450	4450	4450	0
267	20241127	144800	22641955	4450	4450	4450	4450	0
268	20241127	144700	22641955	4450	4450	4450	4450	0
269	20241127	144600	22641955	4450	4450	4450	4450	100
270	20241127	144500	22196955	4450	4450	4450	4450	0
271	20241127	144400	22196955	4450	4450	4450	4450	0
272	20241127	144300	22196955	4450	4450	4450	4450	0
273	20241127	144200	22196955	4450	4450	4450	4450	0
274	20241127	144100	22196955	4450	4450	4450	4450	0
275	20241127	144000	22196955	4450	4450	4450	4450	0
276	20241127	143900	22196955	4450	4450	4450	4450	0
277	20241127	143800	22196955	4450	4450	4450	4450	0
278	20241127	143700	22196955	4450	4450	4450	4450	0
279	20241127	143600	22196955	4450	4450	4450	4450	0
280	20241127	143500	22196955	4450	4450	4450	4450	0
281	20241127	143400	22196955	4450	4450	4450	4450	0
282	20241127	143300	22196955	4450	4450	4450	4450	0
283	20241127	143200	22196955	4450	4450	4450	4450	0
284	20241127	143100	22196955	4450	4450	4450	4450	0
285	20241127	143000	22196955	4450	4450	4450	4450	0
286	20241127	142900	22196955	4450	4450	4450	4450	0
287	20241127	142800	22196955	4450	4450	4450	4450	0
288	20241127	142700	22196955	4450	4450	4450	4450	0
289	20241127	142600	22196955	4450	4450	4450	4450	0
290	20241127	142500	22196955	4450	4450	4450	4450	0
291	20241127	142400	22196955	4450	4450	4450	4450	0
292	20241127	142300	22196955	4450	4455	4455	4450	540
293	20241127	142200	19792825	4455	4455	4455	4455	0
294	20241127	142100	19792825	4455	4455	4455	4455	0
295	20241127	142000	19792825	4455	4455	4455	4455	0
296	20241127	141900	19792825	4455	4455	4455	4455	0
297	20241127	141800	19792825	4455	4455	4455	4455	0
298	20241127	141700	19792825	4455	4455	4455	4455	0
299	20241127	141600	19792825	4455	4455	4455	4455	0
300	20241127	141500	19792825	4455	4455	4455	4455	0
301	20241127	141400	19792825	4455	4455	4455	4455	0
302	20241127	141300	19792825	4455	4455	4455	4455	0
303	20241127	141200	19792825	4455	4455	4455	4455	0
304	20241127	141100	19792825	4455	4455	4455	4455	0
305	20241127	141000	19792825	4455	4455	4455	4455	0
306	20241127	140900	19792825	4455	4455	4455	4455	0
307	20241127	140800	19792825	4455	4455	4455	4455	0
308	20241127	140700	19792825	4455	4455	4455	4455	0
309	20241127	140600	19792825	4455	4455	4455	4455	0
310	20241127	140500	19792825	4455	4455	4455	4455	0
311	20241127	140400	19792825	4455	4455	4455	4455	0
312	20241127	140300	19792825	4455	4455	4455	4455	0
313	20241127	140200	19792825	4455	4455	4455	4455	0
314	20241127	140100	19792825	4455	4455	4455	4455	0
315	20241127	140000	19792825	4455	4455	4455	4455	0
316	20241127	135900	19792825	4455	4455	4455	4455	0
317	20241127	135800	19792825	4455	4455	4455	4455	0
318	20241127	135700	19792825	4455	4455	4455	4455	0
319	20241127	135600	19792825	4455	4455	4455	4455	0
320	20241127	135500	19792825	4455	4455	4455	4455	0
321	20241127	135400	19792825	4455	4455	4455	4455	0
322	20241127	135300	19792825	4455	4455	4455	4455	0
323	20241127	135200	19792825	4455	4455	4455	4455	0
324	20241127	135100	19792825	4455	4455	4455	4455	0
325	20241127	135000	19792825	4455	4455	4455	4455	0
326	20241127	134900	19792825	4455	4455	4455	4455	31
327	20241127	134800	19654720	4455	4455	4455	4455	0
328	20241127	134700	19654720	4455	4455	4455	4455	0
329	20241127	134600	19654720	4455	4485	4485	4455	485
330	20241127	134500	17488090	4555	4555	4555	4555	0
331	20241127	134400	17488090	4555	4555	4555	4555	0
332	20241127	134300	17488090	4555	4555	4555	4555	0
333	20241127	134200	17488090	4555	4555	4555	4555	0
334	20241127	134100	17488090	4555	4555	4555	4555	0
335	20241127	134000	17488090	4555	4555	4555	4555	0
336	20241127	133900	17488090	4555	4555	4555	4555	0
337	20241127	133800	17488090	4555	4555	4555	4555	0
338	20241127	133700	17488090	4555	4555	4555	4555	0
339	20241127	133600	17488090	4555	4555	4555	4555	0
340	20241127	133500	17488090	4555	4555	4555	4555	0
341	20241127	133400	17488090	4555	4555	4555	4555	0
342	20241127	133300	17488090	4555	4555	4555	4555	1
343	20241127	133200	17483535	4555	4555	4555	4555	4
344	20241127	133100	17465315	4555	4555	4555	4555	0
345	20241127	133000	17465315	4555	4555	4555	4555	0
346	20241127	132900	17465315	4555	4555	4555	4555	0
347	20241127	132800	17465315	4555	4555	4555	4555	0
348	20241127	132700	17465315	4555	4555	4555	4555	0
349	20241127	132600	17465315	4555	4555	4555	4555	0
350	20241127	132500	17465315	4555	4555	4555	4555	0
351	20241127	132400	17465315	4555	4555	4555	4555	0
352	20241127	132300	17465315	4555	4555	4555	4555	0
353	20241127	132200	17465315	4555	4555	4555	4555	2
354	20241127	132100	17456205	4570	4570	4570	4570	0
355	20241127	132000	17456205	4570	4570	4570	4570	0
356	20241127	131900	17456205	4570	4570	4570	4570	0
357	20241127	131800	17456205	4570	4570	4570	4570	0
358	20241127	131700	17456205	4570	4570	4570	4570	0
359	20241127	131600	17456205	4570	4570	4570	4570	0
360	20241127	131500	17456205	4570	4570	4570	4570	0
361	20241127	131400	17456205	4570	4570	4570	4570	0
362	20241127	131300	17456205	4570	4570	4570	4570	0
363	20241127	131200	17456205	4570	4570	4570	4570	0
364	20241127	131100	17456205	4570	4535	4570	4535	200
365	20241127	131000	16544290	4500	4500	4500	4500	0
366	20241127	130900	16544290	4500	4500	4500	4500	56
367	20241127	130800	16292290	4500	4500	4500	4500	0
368	20241127	130700	16292290	4500	4500	4500	4500	0
369	20241127	130600	16292290	4500	4500	4500	4500	0
370	20241127	130500	16292290	4500	4500	4500	4500	0
371	20241127	130400	16292290	4500	4500	4500	4500	0
372	20241127	130300	16292290	4500	4500	4500	4500	12
373	20241127	130200	16238290	4570	4570	4570	4570	0
374	20241127	130100	16238290	4570	4570	4570	4570	0
375	20241127	130000	16238290	4570	4570	4570	4570	0
376	20241127	125900	16238290	4570	4570	4570	4570	0
377	20241127	125800	16238290	4570	4570	4570	4570	0
378	20241127	125700	16238290	4570	4570	4570	4570	0
379	20241127	125600	16238290	4570	4570	4570	4570	0
380	20241127	125500	16238290	4570	4570	4570	4570	0
381	20241127	125400	16238290	4570	4510	4570	4510	110
382	20241127	125300	15736340	4500	4475	4500	4475	499
383	20241127	125200	13491295	4455	4455	4455	4455	0
384	20241127	125100	13491295	4455	4455	4455	4455	0
385	20241127	125000	13491295	4455	4455	4455	4455	0
386	20241127	124900	13491295	4455	4455	4455	4455	0
387	20241127	124800	13491295	4455	4455	4455	4455	0
388	20241127	124700	13491295	4455	4455	4455	4455	0
389	20241127	124600	13491295	4455	4455	4455	4455	0
390	20241127	124500	13491295	4455	4455	4455	4455	0
391	20241127	124400	13491295	4455	4455	4455	4455	0
392	20241127	124300	13491295	4455	4455	4455	4450	203
393	20241127	124200	12586935	4455	4455	4455	4455	0
394	20241127	124100	12586935	4455	4455	4455	4455	0
395	20241127	124000	12586935	4455	4455	4455	4455	0
396	20241127	123900	12586935	4455	4455	4455	4455	0
397	20241127	123800	12586935	4455	4455	4455	4455	0
398	20241127	123700	12586935	4455	4455	4455	4455	0
399	20241127	123600	12586935	4455	4455	4455	4455	0
400	20241127	123500	12586935	4455	4455	4455	4455	0
401	20241127	123400	12586935	4455	4455	4455	4455	0
402	20241127	123300	12586935	4455	4455	4455	4455	0
403	20241127	123200	12586935	4455	4455	4455	4455	0
404	20241127	123100	12586935	4455	4455	4455	4455	0
405	20241127	123000	12586935	4455	4455	4455	4455	0
406	20241127	122900	12586935	4455	4455	4455	4455	0
407	20241127	122800	12586935	4455	4455	4455	4455	0
408	20241127	122700	12586935	4455	4455	4455	4455	0
409	20241127	122600	12586935	4455	4455	4455	4455	0
410	20241127	122500	12586935	4455	4455	4455	4455	0
411	20241127	122400	12586935	4455	4455	4455	4455	0
412	20241127	122300	12586935	4455	4455	4455	4455	4
413	20241127	122200	12569115	4455	4455	4455	4455	0
414	20241127	122100	12569115	4455	4455	4455	4455	0
415	20241127	122000	12569115	4455	4455	4455	4455	0
416	20241127	121900	12569115	4455	4455	4455	4455	0
417	20241127	121800	12569115	4455	4455	4455	4455	0
418	20241127	121700	12569115	4455	4455	4455	4455	0
419	20241127	121600	12569115	4455	4455	4455	4455	0
420	20241127	121500	12569115	4455	4455	4455	4455	16
421	20241127	121400	12497835	4455	4455	4455	4455	0
422	20241127	121300	12497835	4455	4455	4455	4455	0
423	20241127	121200	12497835	4455	4455	4455	4455	0
424	20241127	121100	12497835	4455	4455	4455	4455	0
425	20241127	121000	12497835	4455	4455	4455	4455	0
426	20241127	120900	12497835	4455	4455	4455	4455	0
427	20241127	120800	12497835	4455	4455	4455	4455	0
428	20241127	120700	12497835	4455	4455	4455	4455	12
429	20241127	120600	12444375	4450	4450	4450	4450	0
430	20241127	120500	12444375	4450	4450	4450	4450	0
431	20241127	120400	12444375	4450	4450	4450	4450	0
432	20241127	120300	12444375	4450	4450	4450	4450	0
433	20241127	120200	12444375	4450	4450	4450	4450	0
434	20241127	120100	12444375	4450	4450	4450	4450	0
435	20241127	120000	12444375	4450	4450	4450	4450	0
436	20241127	115900	12444375	4450	4450	4450	4450	0
437	20241127	115800	12444375	4450	4450	4450	4450	0
438	20241127	115700	12444375	4450	4450	4450	4450	0
439	20241127	115600	12444375	4450	4450	4450	4450	0
440	20241127	115500	12444375	4450	4450	4450	4450	0
441	20241127	115400	12444375	4450	4450	4450	4450	0
442	20241127	115300	12444375	4450	4450	4450	4450	0
443	20241127	115200	12444375	4450	4450	4450	4450	0
444	20241127	115100	12444375	4450	4450	4450	4450	0
445	20241127	115000	12444375	4450	4450	4450	4450	0
446	20241127	114900	12444375	4450	4450	4450	4450	0
447	20241127	114800	12444375	4450	4450	4450	4450	0
448	20241127	114700	12444375	4450	4450	4450	4450	0
449	20241127	114600	12444375	4450	4450	4450	4450	15
450	20241127	114500	12377625	4450	4450	4450	4450	0
451	20241127	114400	12377625	4450	4450	4450	4450	0
452	20241127	114300	12377625	4450	4450	4450	4450	0
453	20241127	114200	12377625	4450	4450	4450	4450	0
454	20241127	114100	12377625	4450	4450	4450	4450	0
455	20241127	114000	12377625	4450	4450	4450	4450	0
456	20241127	113900	12377625	4450	4450	4450	4450	0
457	20241127	113800	12377625	4450	4450	4450	4450	0
458	20241127	113700	12377625	4450	4450	4450	4450	0
459	20241127	113600	12377625	4450	4450	4450	4450	0
460	20241127	113500	12377625	4450	4450	4450	4450	0
461	20241127	113400	12377625	4450	4450	4450	4450	0
462	20241127	113300	12377625	4450	4450	4450	4450	0
463	20241127	113200	12377625	4450	4450	4450	4450	0
464	20241127	113100	12377625	4450	4450	4450	4450	0
465	20241127	113000	12377625	4450	4450	4450	4450	0
466	20241127	112900	12377625	4450	4450	4450	4450	0
467	20241127	112800	12377625	4450	4450	4450	4450	0
468	20241127	112700	12377625	4450	4450	4450	4450	0
469	20241127	112600	12377625	4450	4450	4450	4450	0
470	20241127	112500	12377625	4450	4450	4450	4450	0
471	20241127	112400	12377625	4450	4450	4450	4450	0
472	20241127	112300	12377625	4450	4450	4450	4450	0
473	20241127	112200	12377625	4450	4450	4450	4450	0
474	20241127	112100	12377625	4450	4450	4450	4450	0
475	20241127	112000	12377625	4450	4450	4450	4450	0
476	20241127	111900	12377625	4450	4450	4450	4450	0
477	20241127	111800	12377625	4450	4450	4450	4450	0
478	20241127	111700	12377625	4450	4455	4455	4450	39
479	20241127	111600	12204045	4455	4455	4455	4455	0
480	20241127	111500	12204045	4455	4455	4455	4455	0
481	20241127	111400	12204045	4455	4455	4455	4455	0
482	20241127	111300	12204045	4455	4455	4455	4455	0
483	20241127	111200	12204045	4455	4455	4455	4455	0
484	20241127	111100	12204045	4455	4455	4455	4455	0
485	20241127	111000	12204045	4455	4455	4455	4455	0
486	20241127	110900	12204045	4455	4455	4455	4455	0
487	20241127	110800	12204045	4455	4455	4455	4455	0
488	20241127	110700	12204045	4455	4455	4455	4455	0
489	20241127	110600	12204045	4455	4455	4455	4455	10
490	20241127	110500	12159495	4455	4455	4455	4455	0
491	20241127	110400	12159495	4455	4465	4465	4455	310
492	20241127	110300	10778175	4460	4460	4460	4460	0
493	20241127	110200	10778175	4460	4460	4460	4460	0
494	20241127	110100	10778175	4460	4460	4460	4460	0
495	20241127	110000	10778175	4460	4460	4460	4460	0
496	20241127	105900	10778175	4460	4460	4460	4460	0
497	20241127	105800	10778175	4460	4460	4460	4460	0
498	20241127	105700	10778175	4460	4460	4460	4460	0
499	20241127	105600	10778175	4460	4460	4460	4460	0
500	20241127	105500	10778175	4460	4460	4460	4460	0
501	20241127	105400	10778175	4460	4460	4460	4460	0
502	20241127	105300	10778175	4460	4460	4460	4460	73
503	20241127	105200	10452595	4460	4460	4460	4460	0
504	20241127	105100	10452595	4460	4460	4460	4460	0
505	20241127	105000	10452595	4460	4460	4460	4460	0
506	20241127	104900	10452595	4460	4460	4460	4460	0
507	20241127	104800	10452595	4460	4460	4460	4460	0
508	20241127	104700	10452595	4460	4460	4460	4460	0
509	20241127	104600	10452595	4460	4460	4460	4460	0
510	20241127	104500	10452595	4460	4460	4460	4460	0
511	20241127	104400	10452595	4460	4460	4460	4460	0
512	20241127	104300	10452595	4460	4460	4460	4460	0
513	20241127	104200	10452595	4460	4460	4460	4460	0
514	20241127	104100	10452595	4460	4460	4460	4460	0
515	20241127	104000	10452595	4460	4460	4460	4460	0
516	20241127	103900	10452595	4460	4460	4460	4460	0
517	20241127	103800	10452595	4460	4460	4460	4460	0
518	20241127	103700	10452595	4460	4460	4460	4460	0
519	20241127	103600	10452595	4460	4460	4460	4460	0
520	20241127	103500	10452595	4460	4460	4460	4460	1
521	20241127	103400	10448135	4455	4455	4455	4455	0
522	20241127	103300	10448135	4455	4455	4455	4455	0
523	20241127	103200	10448135	4455	4455	4455	4455	0
524	20241127	103100	10448135	4455	4455	4455	4455	0
525	20241127	103000	10448135	4455	4455	4455	4455	0
526	20241127	102900	10448135	4455	4455	4455	4455	0
527	20241127	102800	10448135	4455	4455	4455	4455	0
528	20241127	102700	10448135	4455	4455	4455	4455	0
529	20241127	102600	10448135	4455	4455	4455	4455	0
530	20241127	102500	10448135	4455	4455	4455	4455	0
531	20241127	102400	10448135	4455	4455	4455	4455	0
532	20241127	102300	10448135	4455	4455	4455	4455	0
533	20241127	102200	10448135	4455	4455	4455	4455	0
534	20241127	102100	10448135	4455	4455	4455	4455	0
535	20241127	102000	10448135	4455	4460	4460	4455	149
536	20241127	101900	9783655	4460	4460	4460	4460	0
537	20241127	101800	9783655	4460	4460	4460	4460	0
538	20241127	101700	9783655	4460	4465	4465	4460	100
539	20241127	101600	9337425	4495	4495	4495	4495	5
540	20241127	101500	9314950	4495	4495	4495	4495	0
541	20241127	101400	9314950	4495	4495	4495	4495	0
542	20241127	101300	9314950	4495	4495	4495	4495	0
543	20241127	101200	9314950	4495	4495	4495	4495	0
544	20241127	101100	9314950	4495	4495	4495	4495	0
545	20241127	101000	9314950	4495	4495	4495	4495	2
546	20241127	100900	9305960	4495	4495	4495	4495	0
547	20241127	100800	9305960	4495	4495	4495	4495	0
548	20241127	100700	9305960	4495	4490	4495	4490	4
549	20241127	100600	9287985	4465	4465	4465	4465	0
550	20241127	100500	9287985	4465	4465	4465	4465	0
551	20241127	100400	9287985	4465	4465	4465	4465	0
552	20241127	100300	9287985	4465	4465	4465	4465	0
553	20241127	100200	9287985	4465	4465	4465	4465	0
554	20241127	100100	9287985	4465	4465	4465	4465	0
555	20241127	100000	9287985	4465	4465	4465	4465	0
556	20241127	095900	9287985	4465	4465	4465	4465	0
557	20241127	095800	9287985	4465	4465	4465	4465	0
558	20241127	095700	9287985	4465	4465	4465	4465	0
559	20241127	095600	9287985	4465	4465	4465	4465	0
560	20241127	095500	9287985	4465	4465	4465	4465	0
561	20241127	095400	9287985	4465	4465	4465	4465	0
562	20241127	095300	9287985	4465	4465	4465	4465	0
563	20241127	095200	9287985	4465	4465	4465	4465	0
564	20241127	095100	9287985	4465	4465	4465	4465	0
565	20241127	095000	9287985	4465	4465	4465	4465	0
566	20241127	094900	9287985	4465	4465	4465	4465	0
567	20241127	094800	9287985	4465	4465	4465	4465	5
568	20241127	094700	9265660	4465	4465	4465	4465	0
569	20241127	094600	9265660	4465	4465	4465	4465	0
570	20241127	094500	9265660	4465	4465	4465	4465	2
571	20241127	094400	9256730	4560	4560	4560	4560	0
572	20241127	094300	9256730	4560	4560	4560	4560	0
573	20241127	094200	9256730	4560	4560	4560	4560	0
574	20241127	094100	9256730	4560	4560	4560	4560	1
575	20241127	094000	9252170	4455	4455	4455	4455	0
576	20241127	093900	9252170	4455	4460	4460	4455	66
577	20241127	093800	8957880	4570	4570	4570	4570	0
578	20241127	093700	8957880	4570	4570	4570	4570	0
579	20241127	093600	8957880	4570	4480	4570	4480	319
580	20241127	093500	7518450	4490	4490	4490	4490	0
581	20241127	093400	7518450	4490	4490	4490	4490	0
582	20241127	093300	7518450	4490	4490	4490	4490	1
583	20241127	093200	7513960	4455	4465	4465	4455	111
584	20241127	093100	7018575	4495	4495	4495	4495	0
585	20241127	093000	7018575	4495	4495	4495	4495	0
586	20241127	092900	7018575	4495	4495	4495	4495	0
587	20241127	092800	7018575	4495	4495	4495	4495	5
588	20241127	092700	6996100	4505	4505	4505	4505	0
589	20241127	092600	6996100	4505	4505	4505	4505	0
590	20241127	092500	6996100	4505	4505	4505	4505	0
591	20241127	092400	6996100	4505	4505	4505	4505	2
592	20241127	092300	6987090	4480	4480	4480	4480	0
593	20241127	092200	6987090	4480	4480	4480	4480	0
594	20241127	092100	6987090	4480	4480	4480	4480	0
595	20241127	092000	6987090	4480	4480	4480	4480	50
596	20241127	091900	6763090	4570	4570	4570	4570	0
597	20241127	091800	6763090	4570	4570	4570	4570	0
598	20241127	091700	6763090	4570	4570	4570	4570	0
599	20241127	091600	6763090	4570	4570	4570	4570	0
600	20241127	091500	6763090	4570	4570	4570	4570	0
601	20241127	091400	6763090	4570	4570	4570	4570	0
602	20241127	091300	6763090	4570	4430	4570	4425	506
603	20241127	091200	4477785	4410	4410	4410	4410	225
604	20241127	091100	3485535	4415	4420	4420	4415	56
605	20241127	091000	3238210	4435	4460	4460	4435	128
606	20241127	090900	2668360	4460	4460	4460	4460	9
607	20241127	090800	2628220	4455	4455	4455	4455	0
608	20241127	090700	2628220	4455	4455	4455	4455	3
609	20241127	090600	2614855	4460	4510	4510	4455	272
610	20241127	090500	1394520	4525	4525	4525	4525	8
611	20241127	090400	1358320	4555	4555	4555	4555	55
612	20241127	090300	1107795	4555	4555	4555	4555	0
613	20241127	090200	1107795	4555	4555	4555	4555	0
614	20241127	090100	1107795	4555	4565	4570	4545	75
615	20241127	090000	765440	4510	4530	4530	4510	169