KissMeData/006620/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185000	263307930	5090	5090	5090	5090	771
3	20241127	184900	263307930	5090	5090	5090	5090	0
4	20241127	184800	263307930	5090	5090	5090	5090	0
5	20241127	184700	263307930	5090	5090	5090	5090	0
6	20241127	184600	263307930	5090	5090	5090	5090	0
7	20241127	184500	263307930	5090	5090	5090	5090	0
8	20241127	184400	263307930	5090	5090	5090	5090	0
9	20241127	184300	263307930	5090	5090	5090	5090	0
10	20241127	184200	263307930	5090	5090	5090	5090	0
11	20241127	184100	263307930	5090	5090	5090	5090	0
12	20241127	184000	263307930	5090	5090	5090	5090	0
13	20241127	183900	263307930	5090	5090	5090	5090	0
14	20241127	183800	263307930	5090	5090	5090	5090	0
15	20241127	183700	263307930	5090	5090	5090	5090	0
16	20241127	183600	263307930	5090	5090	5090	5090	0
17	20241127	183500	263307930	5090	5090	5090	5090	0
18	20241127	183400	263307930	5090	5090	5090	5090	0
19	20241127	183300	263307930	5090	5090	5090	5090	0
20	20241127	183200	263307930	5090	5090	5090	5090	0
21	20241127	183100	263307930	5090	5090	5090	5090	0
22	20241127	183000	263307930	5090	5090	5090	5090	0
23	20241127	182900	263307930	5090	5090	5090	5090	0
24	20241127	182800	263307930	5090	5090	5090	5090	0
25	20241127	182700	263307930	5090	5090	5090	5090	0
26	20241127	182600	263307930	5090	5090	5090	5090	0
27	20241127	182500	263307930	5090	5090	5090	5090	0
28	20241127	182400	263307930	5090	5090	5090	5090	0
29	20241127	182300	263307930	5090	5090	5090	5090	0
30	20241127	182200	263307930	5090	5090	5090	5090	0
31	20241127	182100	263307930	5090	5090	5090	5090	0
32	20241127	182000	263307930	5090	5090	5090	5090	771
33	20241127	181900	263307930	5090	5090	5090	5090	0
34	20241127	181800	263307930	5090	5090	5090	5090	0
35	20241127	181700	263307930	5090	5090	5090	5090	0
36	20241127	181600	263307930	5090	5090	5090	5090	0
37	20241127	181500	263307930	5090	5090	5090	5090	0
38	20241127	181400	263307930	5090	5090	5090	5090	0
39	20241127	181300	263307930	5090	5090	5090	5090	0
40	20241127	181200	263307930	5090	5090	5090	5090	0
41	20241127	181100	263307930	5090	5090	5090	5090	0
42	20241127	181000	263307930	5090	5090	5090	5090	0
43	20241127	180900	263307930	5090	5090	5090	5090	0
44	20241127	180800	263307930	5090	5090	5090	5090	0
45	20241127	180700	263307930	5090	5090	5090	5090	0
46	20241127	180600	263307930	5090	5090	5090	5090	0
47	20241127	180500	263307930	5090	5090	5090	5090	0
48	20241127	180400	263307930	5090	5090	5090	5090	0
49	20241127	180300	263307930	5090	5090	5090	5090	0
50	20241127	180200	263307930	5090	5090	5090	5090	0
51	20241127	180100	263307930	5090	5090	5090	5090	0
52	20241127	180000	263307930	5090	5090	5090	5090	0
53	20241127	175900	263307930	5090	5090	5090	5090	0
54	20241127	175800	263307930	5090	5090	5090	5090	0
55	20241127	175700	263307930	5090	5090	5090	5090	0
56	20241127	175600	263307930	5090	5090	5090	5090	0
57	20241127	175500	263307930	5090	5090	5090	5090	0
58	20241127	175400	263307930	5090	5090	5090	5090	0
59	20241127	175300	263307930	5090	5090	5090	5090	0
60	20241127	175200	263307930	5090	5090	5090	5090	0
61	20241127	175100	263307930	5090	5090	5090	5090	0
62	20241127	175000	263307930	5090	5090	5090	5090	771
63	20241127	174900	263307930	5090	5090	5090	5090	0
64	20241127	174800	263307930	5090	5090	5090	5090	0
65	20241127	174700	263307930	5090	5090	5090	5090	0
66	20241127	174600	263307930	5090	5090	5090	5090	0
67	20241127	174500	263307930	5090	5090	5090	5090	0
68	20241127	174400	263307930	5090	5090	5090	5090	0
69	20241127	174300	263307930	5090	5090	5090	5090	0
70	20241127	174200	263307930	5090	5090	5090	5090	0
71	20241127	174100	263307930	5090	5090	5090	5090	0
72	20241127	174000	263307930	5090	5090	5090	5090	0
73	20241127	173900	263307930	5090	5090	5090	5090	0
74	20241127	173800	263307930	5090	5090	5090	5090	0
75	20241127	173700	263307930	5090	5090	5090	5090	0
76	20241127	173600	263307930	5090	5090	5090	5090	0
77	20241127	173500	263307930	5090	5090	5090	5090	0
78	20241127	173400	263307930	5090	5090	5090	5090	0
79	20241127	173300	263307930	5090	5090	5090	5090	0
80	20241127	173200	263307930	5090	5090	5090	5090	0
81	20241127	173100	263307930	5090	5090	5090	5090	0
82	20241127	173000	263307930	5090	5090	5090	5090	0
83	20241127	172900	263307930	5090	5090	5090	5090	0
84	20241127	172800	263307930	5090	5090	5090	5090	0
85	20241127	172700	263307930	5090	5090	5090	5090	0
86	20241127	172600	263307930	5090	5090	5090	5090	0
87	20241127	172500	263307930	5090	5090	5090	5090	0
88	20241127	172400	263307930	5090	5090	5090	5090	0
89	20241127	172300	263307930	5090	5090	5090	5090	0
90	20241127	172200	263307930	5090	5090	5090	5090	0
91	20241127	172100	263307930	5090	5090	5090	5090	0
92	20241127	172000	263307930	5090	5090	5090	5090	771
93	20241127	171900	263307930	5090	5090	5090	5090	0
94	20241127	171800	263307930	5090	5090	5090	5090	0
95	20241127	171700	263307930	5090	5090	5090	5090	0
96	20241127	171600	263307930	5090	5090	5090	5090	0
97	20241127	171500	263307930	5090	5090	5090	5090	0
98	20241127	171400	263307930	5090	5090	5090	5090	0
99	20241127	171300	263307930	5090	5090	5090	5090	0
100	20241127	171200	263307930	5090	5090	5090	5090	0
101	20241127	171100	263307930	5090	5090	5090	5090	0
102	20241127	171000	263307930	5090	5090	5090	5090	0
103	20241127	170900	263307930	5090	5090	5090	5090	0
104	20241127	170800	263307930	5090	5090	5090	5090	0
105	20241127	170700	263307930	5090	5090	5090	5090	0
106	20241127	170600	263307930	5090	5090	5090	5090	0
107	20241127	170500	263307930	5090	5090	5090	5090	0
108	20241127	170400	263307930	5090	5090	5090	5090	0
109	20241127	170300	263307930	5090	5090	5090	5090	0
110	20241127	170200	263307930	5090	5090	5090	5090	0
111	20241127	170100	263307930	5090	5090	5090	5090	0
112	20241127	170000	263307930	5090	5090	5090	5090	0
113	20241127	165900	263307930	5090	5090	5090	5090	0
114	20241127	165800	263307930	5090	5090	5090	5090	0
115	20241127	165700	263307930	5090	5090	5090	5090	0
116	20241127	165600	263307930	5090	5090	5090	5090	0
117	20241127	165500	263307930	5090	5090	5090	5090	0
118	20241127	165400	263307930	5090	5090	5090	5090	0
119	20241127	165300	263307930	5090	5090	5090	5090	0
120	20241127	165200	263307930	5090	5090	5090	5090	0
121	20241127	165100	263307930	5090	5090	5090	5090	0
122	20241127	165000	263307930	5090	5090	5090	5090	771
123	20241127	164900	263307930	5090	5090	5090	5090	0
124	20241127	164800	263307930	5090	5090	5090	5090	0
125	20241127	164700	263307930	5090	5090	5090	5090	0
126	20241127	164600	263307930	5090	5090	5090	5090	0
127	20241127	164500	263307930	5090	5090	5090	5090	0
128	20241127	164400	263307930	5090	5090	5090	5090	0
129	20241127	164300	263307930	5090	5090	5090	5090	0
130	20241127	164200	263307930	5090	5090	5090	5090	0
131	20241127	164100	263307930	5090	5090	5090	5090	0
132	20241127	164000	263307930	5090	5090	5090	5090	0
133	20241127	163900	263307930	5090	5090	5090	5090	0
134	20241127	163800	263307930	5090	5090	5090	5090	0
135	20241127	163700	263307930	5090	5090	5090	5090	0
136	20241127	163600	263307930	5090	5090	5090	5090	0
137	20241127	163500	263307930	5090	5090	5090	5090	0
138	20241127	163400	263307930	5090	5090	5090	5090	0
139	20241127	163300	263307930	5090	5090	5090	5090	0
140	20241127	163200	263307930	5090	5090	5090	5090	0
141	20241127	163100	263307930	5090	5090	5090	5090	0
142	20241127	163000	263307930	5090	5090	5090	5090	0
143	20241127	162900	263307930	5090	5090	5090	5090	0
144	20241127	162800	263307930	5090	5090	5090	5090	0
145	20241127	162700	263307930	5090	5090	5090	5090	0
146	20241127	162600	263307930	5090	5090	5090	5090	0
147	20241127	162500	263307930	5090	5090	5090	5090	0
148	20241127	162400	263307930	5090	5090	5090	5090	0
149	20241127	162300	263307930	5090	5090	5090	5090	0
150	20241127	162200	263307930	5090	5090	5090	5090	0
151	20241127	162100	263307930	5090	5090	5090	5090	0
152	20241127	162000	263307930	5090	5090	5090	5090	771
153	20241127	161900	263307930	5090	5090	5090	5090	0
154	20241127	161800	263307930	5090	5090	5090	5090	0
155	20241127	161700	263307930	5090	5090	5090	5090	0
156	20241127	161600	263307930	5090	5090	5090	5090	0
157	20241127	161500	263307930	5090	5090	5090	5090	0
158	20241127	161400	263307930	5090	5090	5090	5090	0
159	20241127	161300	263307930	5090	5090	5090	5090	0
160	20241127	161200	263307930	5090	5090	5090	5090	0
161	20241127	161100	263307930	5090	5090	5090	5090	0
162	20241127	161000	263307930	5090	5090	5090	5090	0
163	20241127	160900	263307930	5090	5090	5090	5090	0
164	20241127	160800	263307930	5090	5090	5090	5090	0
165	20241127	160700	263307930	5090	5090	5090	5090	0
166	20241127	160600	263307930	5090	5090	5090	5090	0
167	20241127	160500	263307930	5090	5090	5090	5090	0
168	20241127	160400	263307930	5090	5090	5090	5090	0
169	20241127	160300	263307930	5090	5090	5090	5090	0
170	20241127	160200	263307930	5090	5090	5090	5090	0
171	20241127	160100	263307930	5090	5090	5090	5090	0
172	20241127	160000	263307930	5090	5090	5090	5090	0
173	20241127	155900	263307930	5090	5090	5090	5090	0
174	20241127	155800	263307930	5090	5090	5090	5090	0
175	20241127	155700	263307930	5090	5090	5090	5090	0
176	20241127	155600	263307930	5090	5090	5090	5090	0
177	20241127	155500	263307930	5090	5090	5090	5090	0
178	20241127	155400	263307930	5090	5090	5090	5090	0
179	20241127	155300	263307930	5090	5090	5090	5090	0
180	20241127	155200	263307930	5090	5090	5090	5090	0
181	20241127	155100	263307930	5090	5090	5090	5090	0
182	20241127	155000	263307930	5090	5090	5090	5090	771
183	20241127	154900	263307930	5090	5090	5090	5090	0
184	20241127	154800	263307930	5090	5090	5090	5090	0
185	20241127	154700	263307930	5090	5090	5090	5090	0
186	20241127	154600	263307930	5090	5090	5090	5090	0
187	20241127	154500	263307930	5090	5090	5090	5090	0
188	20241127	154400	263307930	5090	5090	5090	5090	0
189	20241127	154300	263307930	5090	5090	5090	5090	0
190	20241127	154200	263307930	5090	5090	5090	5090	0
191	20241127	154100	263307930	5090	5090	5090	5090	0
192	20241127	154000	263307930	5090	5090	5090	5090	0
193	20241127	153900	263307930	5090	5090	5090	5090	0
194	20241127	153800	263307930	5090	5090	5090	5090	0
195	20241127	153700	263307930	5090	5090	5090	5090	0
196	20241127	153600	263307930	5090	5090	5090	5090	0
197	20241127	153500	263307930	5090	5090	5090	5090	0
198	20241127	153400	263307930	5090	5090	5090	5090	0
199	20241127	153300	263307930	5090	5090	5090	5090	0
200	20241127	153200	263307930	5090	5090	5090	5090	0
201	20241127	153100	263307930	5090	5090	5090	5090	0
202	20241127	153000	263307930	5090	5090	5090	5090	771
203	20241127	152900	259383540	5090	5090	5090	5090	0
204	20241127	152800	259383540	5090	5090	5090	5090	0
205	20241127	152700	259383540	5090	5090	5090	5090	0
206	20241127	152600	259383540	5090	5090	5090	5090	0
207	20241127	152500	259383540	5090	5090	5090	5090	0
208	20241127	152400	259383540	5090	5090	5090	5090	0
209	20241127	152300	259383540	5090	5090	5090	5090	0
210	20241127	152200	259383540	5090	5090	5090	5090	0
211	20241127	152100	259383540	5090	5090	5090	5090	0
212	20241127	152000	259383540	5090	5090	5090	5090	0
213	20241127	151900	259383540	5090	5090	5090	5090	21
214	20241127	151800	259276650	5090	5090	5090	5090	0
215	20241127	151700	259276650	5090	5080	5090	5080	115
216	20241127	151600	258691450	5090	5090	5090	5090	5
217	20241127	151500	258666000	5090	5090	5090	5090	0
218	20241127	151400	258666000	5090	5080	5090	5080	833
219	20241127	151300	254434350	5080	5080	5080	5080	1038
220	20241127	151200	249161310	5080	5080	5080	5070	170
221	20241127	151100	248299390	5070	5070	5070	5070	508
222	20241127	151000	245723830	5070	5070	5070	5070	0
223	20241127	150900	245723830	5070	5070	5070	5070	0
224	20241127	150800	245723830	5070	5070	5070	5070	200
225	20241127	150700	244709830	5060	5060	5060	5060	0
226	20241127	150600	244709830	5060	5060	5060	5060	295
227	20241127	150500	243217130	5070	5070	5070	5070	0
228	20241127	150400	243217130	5070	5070	5070	5070	0
229	20241127	150300	243217130	5070	5060	5070	5060	54
230	20241127	150200	242943670	5070	5060	5070	5060	347
231	20241127	150100	241187840	5070	5070	5070	5070	41
232	20241127	150000	240979970	5060	5060	5060	5060	250
233	20241127	145900	239714970	5070	5070	5070	5070	0
234	20241127	145800	239714970	5070	5070	5070	5070	10
235	20241127	145700	239664270	5070	5070	5070	5070	0
236	20241127	145600	239664270	5070	5070	5070	5070	100
237	20241127	145500	239157270	5060	5070	5070	5060	82
238	20241127	145400	238741810	5070	5070	5070	5070	0
239	20241127	145300	238741810	5070	5070	5070	5070	0
240	20241127	145200	238741810	5070	5080	5080	5070	291
241	20241127	145100	237263540	5080	5080	5080	5080	0
242	20241127	145000	237263540	5080	5050	5080	5050	57
243	20241127	144900	236974920	5070	5070	5070	5070	0
244	20241127	144800	236974920	5070	5070	5070	5070	0
245	20241127	144700	236974920	5070	5070	5070	5070	0
246	20241127	144600	236974920	5070	5050	5070	5050	25
247	20241127	144500	236848650	5070	5070	5070	5070	1
248	20241127	144400	236843580	5050	5070	5070	5050	591
249	20241127	144300	233848860	5080	5080	5080	5080	0
250	20241127	144200	233848860	5080	5080	5080	5080	0
251	20241127	144100	233848860	5080	5080	5080	5080	0
252	20241127	144000	233848860	5080	5080	5080	5080	0
253	20241127	143900	233848860	5080	5080	5080	5080	0
254	20241127	143800	233848860	5080	5080	5080	5080	0
255	20241127	143700	233848860	5080	5080	5080	5080	0
256	20241127	143600	233848860	5080	5080	5080	5080	0
257	20241127	143500	233848860	5080	5080	5080	5080	1
258	20241127	143400	233843780	5060	5060	5060	5060	0
259	20241127	143300	233843780	5060	5060	5060	5060	0
260	20241127	143200	233843780	5060	5070	5080	5060	1065
261	20241127	143100	228448760	5050	5050	5050	5050	0
262	20241127	143000	228448760	5050	5050	5050	5050	0
263	20241127	142900	228448760	5050	5050	5050	5050	0
264	20241127	142800	228448760	5050	5060	5060	5050	331
265	20241127	142700	226776330	5070	5070	5070	5070	0
266	20241127	142600	226776330	5070	5070	5070	5070	0
267	20241127	142500	226776330	5070	5070	5070	5070	2
268	20241127	142400	226766190	5060	5060	5060	5060	0
269	20241127	142300	226766190	5060	5060	5060	5060	250
270	20241127	142200	225501190	5070	5070	5070	5070	0
271	20241127	142100	225501190	5070	5070	5070	5070	1
272	20241127	142000	225496120	5070	5070	5070	5070	0
273	20241127	141900	225496120	5070	5070	5070	5070	227
274	20241127	141800	224345230	5070	5070	5070	5070	0
275	20241127	141700	224345230	5070	5070	5070	5070	101
276	20241127	141600	223833160	5070	5070	5070	5070	165
277	20241127	141500	222996610	5080	5080	5080	5080	0
278	20241127	141400	222996610	5080	5080	5080	5080	0
279	20241127	141300	222996610	5080	5080	5080	5080	1319
280	20241127	141200	216296090	5080	5080	5080	5080	0
281	20241127	141100	216296090	5080	5080	5080	5080	6
282	20241127	141000	216265610	5070	5070	5070	5070	20
283	20241127	140900	216164210	5070	5070	5070	5070	0
284	20241127	140800	216164210	5070	5070	5070	5070	0
285	20241127	140700	216164210	5070	5070	5070	5070	0
286	20241127	140600	216164210	5070	5070	5070	5070	0
287	20241127	140500	216164210	5070	5070	5070	5070	0
288	20241127	140400	216164210	5070	5070	5070	5070	0
289	20241127	140300	216164210	5070	5070	5070	5070	0
290	20241127	140200	216164210	5070	5070	5070	5070	0
291	20241127	140100	216164210	5070	5070	5070	5070	29
292	20241127	140000	216017180	5070	5070	5070	5070	66
293	20241127	135900	215682560	5080	5080	5080	5080	1
294	20241127	135800	215677480	5070	5070	5070	5070	0
295	20241127	135700	215677480	5070	5070	5070	5070	109
296	20241127	135600	215124850	5080	5080	5080	5080	335
297	20241127	135500	213423050	5080	5080	5080	5080	100
298	20241127	135400	212915050	5090	5090	5090	5090	235
299	20241127	135300	211718900	5080	5080	5080	5080	0
300	20241127	135200	211718900	5080	5080	5080	5080	0
301	20241127	135100	211718900	5080	5080	5080	5080	0
302	20241127	135000	211718900	5080	5080	5080	5080	0
303	20241127	134900	211718900	5080	5080	5080	5080	48
304	20241127	134800	211475060	5080	5080	5080	5080	0
305	20241127	134700	211475060	5080	5080	5080	5080	0
306	20241127	134600	211475060	5080	5080	5080	5080	0
307	20241127	134500	211475060	5080	5090	5090	5080	29
308	20241127	134400	211327730	5100	5100	5100	5100	1
309	20241127	134300	211322630	5090	5090	5090	5090	0
310	20241127	134200	211322630	5090	5090	5090	5090	0
311	20241127	134100	211322630	5090	5090	5090	5090	0
312	20241127	134000	211322630	5090	5080	5090	5080	846
313	20241127	133900	207024800	5080	5090	5090	5080	70
314	20241127	133800	206668830	5090	5100	5100	5090	57
315	20241127	133700	206378690	5080	5080	5080	5080	85
316	20241127	133600	205946890	5100	5100	5100	5100	0
317	20241127	133500	205946890	5100	5100	5100	5100	0
318	20241127	133400	205946890	5100	5100	5100	5100	22
319	20241127	133300	205834690	5100	5100	5100	5100	0
320	20241127	133200	205834690	5100	5100	5100	5100	0
321	20241127	133100	205834690	5100	5100	5100	5100	0
322	20241127	133000	205834690	5100	5100	5100	5100	0
323	20241127	132900	205834690	5100	5100	5100	5100	0
324	20241127	132800	205834690	5100	5100	5100	5100	0
325	20241127	132700	205834690	5100	5090	5100	5090	201
326	20241127	132600	204811590	5100	5100	5100	5100	0
327	20241127	132500	204811590	5100	5100	5100	5100	32
328	20241127	132400	204648390	5090	5090	5090	5090	300
329	20241127	132300	203121390	5100	5100	5100	5100	0
330	20241127	132200	203121390	5100	5090	5100	5090	401
331	20241127	132100	201080290	5100	5100	5100	5100	0
332	20241127	132000	201080290	5100	5100	5100	5100	0
333	20241127	131900	201080290	5100	5100	5100	5100	500
334	20241127	131800	198530290	5100	5100	5100	5100	1
335	20241127	131700	198525190	5090	5090	5090	5090	100
336	20241127	131600	198016190	5100	5100	5100	5100	0
337	20241127	131500	198016190	5100	5100	5100	5100	60
338	20241127	131400	197710190	5090	5090	5090	5090	30
339	20241127	131300	197557490	5080	5080	5080	5080	0
340	20241127	131200	197557490	5080	5080	5080	5080	10
341	20241127	131100	197506690	5090	5090	5090	5090	0
342	20241127	131000	197506690	5090	5090	5090	5090	548
343	20241127	130900	194717370	5090	5090	5090	5090	52
344	20241127	130800	194452690	5100	5100	5100	5100	159
345	20241127	130700	193641790	5100	5100	5100	5100	0
346	20241127	130600	193641790	5100	5100	5100	5100	0
347	20241127	130500	193641790	5100	5100	5100	5100	0
348	20241127	130400	193641790	5100	5100	5100	5100	0
349	20241127	130300	193641790	5100	5100	5100	5100	28
350	20241127	130200	193498990	5100	5100	5100	5100	28
351	20241127	130100	193356190	5110	5110	5110	5110	1
352	20241127	130000	193351080	5100	5100	5100	5100	40
353	20241127	125900	193147080	5110	5110	5110	5100	43
354	20241127	125800	192927450	5110	5100	5110	5100	31
355	20241127	125700	192769340	5110	5110	5110	5110	0
356	20241127	125600	192769340	5110	5100	5110	5100	141
357	20241127	125500	192050230	5100	5100	5100	5100	2
358	20241127	125400	192040030	5110	5100	5110	5100	25
359	20241127	125300	191912340	5100	5100	5100	5100	311
360	20241127	125200	190326240	5100	5100	5100	5100	0
361	20241127	125100	190326240	5100	5100	5100	5100	1
362	20241127	125000	190321140	5090	5090	5090	5090	1251
363	20241127	124900	183953550	5080	5080	5080	5080	0
364	20241127	124800	183953550	5080	5080	5080	5080	30
365	20241127	124700	183801150	5080	5080	5080	5080	0
366	20241127	124600	183801150	5080	5080	5080	5080	0
367	20241127	124500	183801150	5080	5080	5080	5080	0
368	20241127	124400	183801150	5080	5080	5080	5080	0
369	20241127	124300	183801150	5080	5080	5080	5080	0
370	20241127	124200	183801150	5080	5080	5080	5080	507
371	20241127	124100	181225590	5080	5080	5080	5080	9
372	20241127	124000	181179870	5080	5080	5080	5080	4
373	20241127	123900	181159550	5080	5080	5080	5080	4
374	20241127	123800	181139230	5080	5080	5080	5080	0
375	20241127	123700	181139230	5080	5080	5080	5080	0
376	20241127	123600	181139230	5080	5080	5080	5080	0
377	20241127	123500	181139230	5080	5080	5080	5080	0
378	20241127	123400	181139230	5080	5080	5080	5080	3
379	20241127	123300	181123990	5080	5080	5080	5080	0
380	20241127	123200	181123990	5080	5080	5080	5080	7
381	20241127	123100	181088430	5080	5080	5080	5080	50
382	20241127	123000	180834430	5080	5080	5080	5080	35
383	20241127	122900	180656630	5080	5080	5080	5080	38
384	20241127	122800	180463590	5090	5080	5090	5080	271
385	20241127	122700	179086900	5080	5080	5080	5080	0
386	20241127	122600	179086900	5080	5080	5080	5080	0
387	20241127	122500	179086900	5080	5080	5080	5080	0
388	20241127	122400	179086900	5080	5080	5080	5080	0
389	20241127	122300	179086900	5080	5080	5080	5080	10
390	20241127	122200	179036100	5080	5080	5080	5080	0
391	20241127	122100	179036100	5080	5080	5080	5080	0
392	20241127	122000	179036100	5080	5080	5080	5080	15
393	20241127	121900	178959900	5080	5070	5080	5070	6
394	20241127	121800	178929470	5070	5080	5080	5070	3
395	20241127	121700	178914250	5100	5100	5100	5100	0
396	20241127	121600	178914250	5100	5100	5100	5100	100
397	20241127	121500	178404250	5100	5100	5100	5100	0
398	20241127	121400	178404250	5100	5100	5100	5100	0
399	20241127	121300	178404250	5100	5100	5100	5100	0
400	20241127	121200	178404250	5100	5090	5100	5090	497
401	20241127	121100	175870660	5090	5090	5090	5090	294
402	20241127	121000	174374200	5090	5090	5090	5090	0
403	20241127	120900	174374200	5090	5090	5090	5090	3
404	20241127	120800	174358930	5090	5090	5090	5090	0
405	20241127	120700	174358930	5090	5090	5090	5090	0
406	20241127	120600	174358930	5090	5090	5090	5090	9
407	20241127	120500	174313120	5090	5090	5090	5090	1
408	20241127	120400	174308030	5080	5080	5080	5080	0
409	20241127	120300	174308030	5080	5080	5080	5080	0
410	20241127	120200	174308030	5080	5080	5080	5080	0
411	20241127	120100	174308030	5080	5080	5080	5080	0
412	20241127	120000	174308030	5080	5080	5080	5080	0
413	20241127	115900	174308030	5080	5080	5080	5080	0
414	20241127	115800	174308030	5080	5080	5080	5080	5
415	20241127	115700	174282630	5080	5080	5080	5080	230
416	20241127	115600	173114230	5080	5080	5080	5080	70
417	20241127	115500	172758630	5080	5080	5080	5080	109
418	20241127	115400	172204910	5090	5090	5090	5090	10
419	20241127	115300	172154010	5090	5090	5090	5090	0
420	20241127	115200	172154010	5090	5090	5090	5090	30
421	20241127	115100	172001310	5090	5090	5090	5090	1
422	20241127	115000	171996220	5080	5080	5080	5080	590
423	20241127	114900	168999020	5080	5080	5080	5080	0
424	20241127	114800	168999020	5080	5080	5080	5080	0
425	20241127	114700	168999020	5080	5080	5080	5080	29
426	20241127	114600	168851700	5090	5090	5090	5090	0
427	20241127	114500	168851700	5090	5080	5090	5080	4
428	20241127	114400	168831370	5090	5090	5090	5090	0
429	20241127	114300	168831370	5090	5090	5090	5090	0
430	20241127	114200	168831370	5090	5100	5100	5090	2322
431	20241127	114100	157012190	5100	5100	5100	5100	0
432	20241127	114000	157012190	5100	5090	5100	5090	4857
433	20241127	113900	132290050	5090	5080	5090	5080	767
434	20241127	113800	128387780	5090	5090	5090	5090	0
435	20241127	113700	128387780	5090	5080	5090	5080	330
436	20241127	113600	126711370	5080	5080	5080	5080	0
437	20241127	113500	126711370	5080	5080	5080	5080	1
438	20241127	113400	126706290	5090	5090	5090	5090	1
439	20241127	113300	126701200	5080	5080	5090	5080	475
440	20241127	113200	124288190	5080	5080	5080	5080	1
441	20241127	113100	124283110	5060	5060	5060	5060	0
442	20241127	113000	124283110	5060	5060	5060	5060	0
443	20241127	112900	124283110	5060	5060	5060	5060	0
444	20241127	112800	124283110	5060	5060	5060	5060	0
445	20241127	112700	124283110	5060	5060	5060	5060	390
446	20241127	112600	122309710	5080	5080	5080	5080	0
447	20241127	112500	122309710	5080	5070	5080	5070	2
448	20241127	112400	122299560	5070	5070	5100	5070	811
449	20241127	112300	118170540	5090	5070	5090	5070	110
450	20241127	112200	117611650	5080	5080	5080	5080	0
451	20241127	112100	117611650	5080	5070	5080	5070	3
452	20241127	112000	117596420	5080	5070	5080	5070	20
453	20241127	111900	117494920	5070	5080	5080	5070	19
454	20241127	111800	117398490	5070	5070	5080	5070	5
455	20241127	111700	117373120	5080	5070	5080	5070	5
456	20241127	111600	117347740	5060	5060	5060	5060	0
457	20241127	111500	117347740	5060	5060	5060	5060	0
458	20241127	111400	117347740	5060	5060	5060	5060	0
459	20241127	111300	117347740	5060	5060	5060	5060	0
460	20241127	111200	117347740	5060	5060	5060	5060	0
461	20241127	111100	117347740	5060	5070	5090	5050	23
462	20241127	111000	117231160	5070	5070	5070	5070	2
463	20241127	110900	117221020	5070	5060	5080	5060	2003
464	20241127	110800	107049420	5070	5070	5070	5070	0
465	20241127	110700	107049420	5070	5070	5070	5070	0
466	20241127	110600	107049420	5070	5070	5070	5070	0
467	20241127	110500	107049420	5070	5070	5070	5070	0
468	20241127	110400	107049420	5070	5050	5070	5050	67
469	20241127	110300	106710940	5040	5040	5040	5040	0
470	20241127	110200	106710940	5040	5040	5040	5040	8
471	20241127	110100	106670620	5050	5050	5050	5050	1
472	20241127	110000	106665570	5050	5050	5050	5050	13
473	20241127	105900	106599920	5060	5060	5060	5060	0
474	20241127	105800	106599920	5060	5060	5060	5060	0
475	20241127	105700	106599920	5060	5050	5060	5050	792
476	20241127	105600	102600310	5040	5040	5040	5040	200
477	20241127	105500	101592310	5040	5040	5040	5040	0
478	20241127	105400	101592310	5040	5040	5040	5040	2
479	20241127	105300	101582230	5050	5050	5050	5050	374
480	20241127	105200	99693530	5060	5050	5060	5050	800
481	20241127	105100	95645640	5040	5040	5040	5040	0
482	20241127	105000	95645640	5040	5050	5050	5040	1096
483	20241127	104900	90113840	5060	5060	5060	5060	0
484	20241127	104800	90113840	5060	5060	5060	5060	0
485	20241127	104700	90113840	5060	5060	5060	5060	0
486	20241127	104600	90113840	5060	5060	5060	5060	0
487	20241127	104500	90113840	5060	5060	5060	5060	0
488	20241127	104400	90113840	5060	5060	5060	5060	0
489	20241127	104300	90113840	5060	5060	5060	5060	0
490	20241127	104200	90113840	5060	5050	5060	5050	168
491	20241127	104100	89265410	5020	5030	5030	5020	2509
492	20241127	104000	76658310	5040	5040	5040	5040	101
493	20241127	103900	76149270	5030	5030	5030	5030	0
494	20241127	103800	76149270	5030	5030	5030	5030	0
495	20241127	103700	76149270	5030	5030	5030	5030	119
496	20241127	103600	75550700	5030	5040	5040	5030	129
497	20241127	103500	74901760	5050	5050	5050	5050	0
498	20241127	103400	74901760	5050	5050	5050	5050	0
499	20241127	103300	74901760	5050	5050	5050	5050	0
500	20241127	103200	74901760	5050	5050	5050	5050	0
501	20241127	103100	74901760	5050	5050	5050	5050	0
502	20241127	103000	74901760	5050	5050	5050	5050	1
503	20241127	102900	74896710	5030	5050	5050	5030	500
504	20241127	102800	72381640	5060	5060	5060	5060	1
505	20241127	102700	72376580	5060	5060	5060	5060	0
506	20241127	102600	72376580	5060	5060	5060	5060	0
507	20241127	102500	72376580	5060	5060	5060	5060	0
508	20241127	102400	72376580	5060	5050	5060	5050	3
509	20241127	102300	72361410	5030	5030	5030	5030	0
510	20241127	102200	72361410	5030	5030	5030	5030	0
511	20241127	102100	72361410	5030	5050	5050	5030	600
512	20241127	102000	69341720	5070	5070	5070	5070	1
513	20241127	101900	69336650	5050	5070	5070	5030	504
514	20241127	101800	66798480	5070	5070	5070	5070	0
515	20241127	101700	66798480	5070	5060	5070	5060	6
516	20241127	101600	66768070	5040	5040	5040	5040	0
517	20241127	101500	66768070	5040	5040	5040	5040	0
518	20241127	101400	66768070	5040	5060	5080	5040	1194
519	20241127	101300	60732610	5060	5060	5060	5060	19
520	20241127	101200	60636470	5060	5080	5080	5060	76
521	20241127	101100	60251870	5070	5070	5070	5070	3
522	20241127	101000	60236660	5070	5070	5070	5070	1
523	20241127	100900	60231590	5080	5070	5080	5070	32
524	20241127	100800	60069330	5070	5070	5070	5070	7
525	20241127	100700	60033840	5080	5080	5080	5080	0
526	20241127	100600	60033840	5080	5080	5080	5080	1
527	20241127	100500	60028760	5080	5080	5080	5080	0
528	20241127	100400	60028760	5080	5080	5080	5080	1
529	20241127	100300	60023680	5070	5070	5080	5070	7
530	20241127	100200	59988160	5070	5070	5070	5070	0
531	20241127	100100	59988160	5070	5070	5070	5070	10
532	20241127	100000	59937460	5090	5070	5090	5070	13
533	20241127	095900	59871400	5090	5070	5090	5070	42
534	20241127	095800	59657660	5070	5080	5080	5070	347
535	20241127	095700	57895410	5080	5080	5080	5080	0
536	20241127	095600	57895410	5080	5080	5080	5080	2
537	20241127	095500	57885250	5070	5070	5070	5070	10
538	20241127	095400	57834550	5070	5070	5070	5070	136
539	20241127	095300	57145030	5080	5080	5080	5080	1
540	20241127	095200	57139950	5080	5080	5080	5080	1
541	20241127	095100	57134870	5070	5070	5070	5070	0
542	20241127	095000	57134870	5070	5070	5070	5070	143
543	20241127	094900	56409860	5070	5070	5070	5070	0
544	20241127	094800	56409860	5070	5070	5070	5070	13
545	20241127	094700	56343950	5060	5060	5060	5060	0
546	20241127	094600	56343950	5060	5060	5060	5060	1
547	20241127	094500	56338890	5050	5050	5050	5050	0
548	20241127	094400	56338890	5050	5050	5070	5050	4
549	20241127	094300	56318650	5070	5050	5070	5050	21
550	20241127	094200	56212390	5060	5050	5060	5050	4
551	20241127	094100	56192160	5050	5020	5050	5020	104
552	20241127	094000	55668030	5020	5030	5030	5020	650
553	20241127	093900	52404870	5030	5030	5030	5030	690
554	20241127	093800	48934170	5030	5030	5030	5030	10
555	20241127	093700	48883870	5030	5030	5030	5030	428
556	20241127	093600	46731030	5030	5030	5040	5030	3
557	20241127	093500	46715930	5030	5030	5030	5030	16
558	20241127	093400	46635450	5040	5040	5040	5040	710
559	20241127	093300	43057050	5050	5050	5050	5050	100
560	20241127	093200	42552050	5050	5050	5050	5050	0
561	20241127	093100	42552050	5050	5050	5050	5050	0
562	20241127	093000	42552050	5050	5050	5050	5050	25
563	20241127	092900	42425800	5050	5050	5050	5050	6
564	20241127	092800	42395500	5040	5050	5050	5040	21
565	20241127	092700	42289460	5040	5040	5040	5040	0
566	20241127	092600	42289460	5040	5040	5040	5040	0
567	20241127	092500	42289460	5040	5040	5050	5040	505
568	20241127	092400	39744250	5040	5040	5040	5040	0
569	20241127	092300	39744250	5040	5050	5050	5040	204
570	20241127	092200	38714070	5050	5050	5050	5050	0
571	20241127	092100	38714070	5050	5050	5050	5050	465
572	20241127	092000	36365820	5050	5050	5050	5050	97
573	20241127	091900	35875970	5060	5070	5070	5060	1039
574	20241127	091800	30618600	5070	5070	5070	5070	5
575	20241127	091700	30593250	5060	5080	5080	5060	384
576	20241127	091600	28646320	5080	5080	5080	5080	0
577	20241127	091500	28646320	5080	5080	5080	5080	46
578	20241127	091400	28412640	5070	5090	5090	5070	120
579	20241127	091300	27804220	5070	5080	5080	5070	572
580	20241127	091200	24898560	5080	5080	5080	5080	25
581	20241127	091100	24771560	5090	5080	5090	5080	723
582	20241127	091000	21098710	5080	5080	5080	5080	551
583	20241127	090900	18299630	5100	5100	5100	5100	0
584	20241127	090800	18299630	5100	5100	5100	5100	0
585	20241127	090700	18299630	5100	5100	5100	5080	405
586	20241127	090600	16242190	5080	5100	5100	5080	427
587	20241127	090500	14069060	5080	5090	5090	5080	1001
588	20241127	090400	8983310	5110	5110	5110	5110	0
589	20241127	090300	8983310	5110	5110	5110	5110	0
590	20241127	090200	8983310	5110	5120	5120	5110	2
591	20241127	090100	8973080	5080	5120	5140	5080	618
592	20241127	090000	5802440	5130	5090	5130	5090	1133