KissMeData/004650/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184300	63938020	9240	9240	9240	9240	111
3	20241126	184200	63938020	9240	9240	9240	9240	0
4	20241126	184100	63938020	9240	9240	9240	9240	0
5	20241126	184000	63938020	9240	9240	9240	9240	0
6	20241126	183900	63938020	9240	9240	9240	9240	0
7	20241126	183800	63938020	9240	9240	9240	9240	0
8	20241126	183700	63938020	9240	9240	9240	9240	0
9	20241126	183600	63938020	9240	9240	9240	9240	0
10	20241126	183500	63938020	9240	9240	9240	9240	0
11	20241126	183400	63938020	9240	9240	9240	9240	0
12	20241126	183300	63938020	9240	9240	9240	9240	0
13	20241126	183200	63938020	9240	9240	9240	9240	0
14	20241126	183100	63938020	9240	9240	9240	9240	0
15	20241126	183000	63938020	9240	9240	9240	9240	0
16	20241126	182900	63938020	9240	9240	9240	9240	0
17	20241126	182800	63938020	9240	9240	9240	9240	0
18	20241126	182700	63938020	9240	9240	9240	9240	0
19	20241126	182600	63938020	9240	9240	9240	9240	0
20	20241126	182500	63938020	9240	9240	9240	9240	0
21	20241126	182400	63938020	9240	9240	9240	9240	0
22	20241126	182300	63938020	9240	9240	9240	9240	0
23	20241126	182200	63938020	9240	9240	9240	9240	0
24	20241126	182100	63938020	9240	9240	9240	9240	0
25	20241126	182000	63938020	9240	9240	9240	9240	0
26	20241126	181900	63938020	9240	9240	9240	9240	0
27	20241126	181800	63938020	9240	9240	9240	9240	0
28	20241126	181700	63938020	9240	9240	9240	9240	0
29	20241126	181600	63938020	9240	9240	9240	9240	0
30	20241126	181500	63938020	9240	9240	9240	9240	0
31	20241126	181400	63938020	9240	9240	9240	9240	0
32	20241126	181300	63938020	9240	9240	9240	9240	111
33	20241126	181200	63938020	9240	9240	9240	9240	0
34	20241126	181100	63938020	9240	9240	9240	9240	0
35	20241126	181000	63938020	9240	9240	9240	9240	0
36	20241126	180900	63938020	9240	9240	9240	9240	0
37	20241126	180800	63938020	9240	9240	9240	9240	0
38	20241126	180700	63938020	9240	9240	9240	9240	0
39	20241126	180600	63938020	9240	9240	9240	9240	0
40	20241126	180500	63938020	9240	9240	9240	9240	0
41	20241126	180400	63938020	9240	9240	9240	9240	0
42	20241126	180300	63938020	9240	9240	9240	9240	0
43	20241126	180200	63938020	9240	9240	9240	9240	0
44	20241126	180100	63938020	9240	9240	9240	9240	0
45	20241126	180000	63938020	9240	9240	9240	9240	0
46	20241126	175900	63938020	9240	9240	9240	9240	0
47	20241126	175800	63938020	9240	9240	9240	9240	0
48	20241126	175700	63938020	9240	9240	9240	9240	0
49	20241126	175600	63938020	9240	9240	9240	9240	0
50	20241126	175500	63938020	9240	9240	9240	9240	0
51	20241126	175400	63938020	9240	9240	9240	9240	0
52	20241126	175300	63938020	9240	9240	9240	9240	0
53	20241126	175200	63938020	9240	9240	9240	9240	0
54	20241126	175100	63938020	9240	9240	9240	9240	0
55	20241126	175000	63938020	9240	9240	9240	9240	0
56	20241126	174900	63938020	9240	9240	9240	9240	0
57	20241126	174800	63938020	9240	9240	9240	9240	0
58	20241126	174700	63938020	9240	9240	9240	9240	0
59	20241126	174600	63938020	9240	9240	9240	9240	0
60	20241126	174500	63938020	9240	9240	9240	9240	0
61	20241126	174400	63938020	9240	9240	9240	9240	0
62	20241126	174300	63938020	9240	9240	9240	9240	111
63	20241126	174200	63938020	9240	9240	9240	9240	0
64	20241126	174100	63938020	9240	9240	9240	9240	0
65	20241126	174000	63938020	9240	9240	9240	9240	0
66	20241126	173900	63938020	9240	9240	9240	9240	0
67	20241126	173800	63938020	9240	9240	9240	9240	0
68	20241126	173700	63938020	9240	9240	9240	9240	0
69	20241126	173600	63938020	9240	9240	9240	9240	0
70	20241126	173500	63938020	9240	9240	9240	9240	0
71	20241126	173400	63938020	9240	9240	9240	9240	0
72	20241126	173300	63938020	9240	9240	9240	9240	0
73	20241126	173200	63938020	9240	9240	9240	9240	0
74	20241126	173100	63938020	9240	9240	9240	9240	0
75	20241126	173000	63938020	9240	9240	9240	9240	0
76	20241126	172900	63938020	9240	9240	9240	9240	0
77	20241126	172800	63938020	9240	9240	9240	9240	0
78	20241126	172700	63938020	9240	9240	9240	9240	0
79	20241126	172600	63938020	9240	9240	9240	9240	0
80	20241126	172500	63938020	9240	9240	9240	9240	0
81	20241126	172400	63938020	9240	9240	9240	9240	0
82	20241126	172300	63938020	9240	9240	9240	9240	0
83	20241126	172200	63938020	9240	9240	9240	9240	0
84	20241126	172100	63938020	9240	9240	9240	9240	0
85	20241126	172000	63938020	9240	9240	9240	9240	0
86	20241126	171900	63938020	9240	9240	9240	9240	0
87	20241126	171800	63938020	9240	9240	9240	9240	0
88	20241126	171700	63938020	9240	9240	9240	9240	0
89	20241126	171600	63938020	9240	9240	9240	9240	0
90	20241126	171500	63938020	9240	9240	9240	9240	0
91	20241126	171400	63938020	9240	9240	9240	9240	0
92	20241126	171300	63938020	9240	9240	9240	9240	111
93	20241126	171200	63938020	9240	9240	9240	9240	0
94	20241126	171100	63938020	9240	9240	9240	9240	0
95	20241126	171000	63938020	9240	9240	9240	9240	0
96	20241126	170900	63938020	9240	9240	9240	9240	0
97	20241126	170800	63938020	9240	9240	9240	9240	0
98	20241126	170700	63938020	9240	9240	9240	9240	0
99	20241126	170600	63938020	9240	9240	9240	9240	0
100	20241126	170500	63938020	9240	9240	9240	9240	0
101	20241126	170400	63938020	9240	9240	9240	9240	0
102	20241126	170300	63938020	9240	9240	9240	9240	0
103	20241126	170200	63938020	9240	9240	9240	9240	0
104	20241126	170100	63938020	9240	9240	9240	9240	0
105	20241126	170000	63938020	9240	9240	9240	9240	0
106	20241126	165900	63938020	9240	9240	9240	9240	0
107	20241126	165800	63938020	9240	9240	9240	9240	0
108	20241126	165700	63938020	9240	9240	9240	9240	0
109	20241126	165600	63938020	9240	9240	9240	9240	0
110	20241126	165500	63938020	9240	9240	9240	9240	0
111	20241126	165400	63938020	9240	9240	9240	9240	0
112	20241126	165300	63938020	9240	9240	9240	9240	0
113	20241126	165200	63938020	9240	9240	9240	9240	0
114	20241126	165100	63938020	9240	9240	9240	9240	0
115	20241126	165000	63938020	9240	9240	9240	9240	0
116	20241126	164900	63938020	9240	9240	9240	9240	0
117	20241126	164800	63938020	9240	9240	9240	9240	0
118	20241126	164700	63938020	9240	9240	9240	9240	0
119	20241126	164600	63938020	9240	9240	9240	9240	0
120	20241126	164500	63938020	9240	9240	9240	9240	0
121	20241126	164400	63938020	9240	9240	9240	9240	0
122	20241126	164300	63938020	9240	9240	9240	9240	111
123	20241126	164200	63938020	9240	9240	9240	9240	0
124	20241126	164100	63938020	9240	9240	9240	9240	0
125	20241126	164000	63938020	9240	9240	9240	9240	0
126	20241126	163900	63938020	9240	9240	9240	9240	0
127	20241126	163800	63938020	9240	9240	9240	9240	0
128	20241126	163700	63938020	9240	9240	9240	9240	0
129	20241126	163600	63938020	9240	9240	9240	9240	0
130	20241126	163500	63938020	9240	9240	9240	9240	0
131	20241126	163400	63938020	9240	9240	9240	9240	0
132	20241126	163300	63938020	9240	9240	9240	9240	0
133	20241126	163200	63938020	9240	9240	9240	9240	0
134	20241126	163100	63938020	9240	9240	9240	9240	0
135	20241126	163000	63938020	9240	9240	9240	9240	0
136	20241126	162900	63938020	9240	9240	9240	9240	0
137	20241126	162800	63938020	9240	9240	9240	9240	0
138	20241126	162700	63938020	9240	9240	9240	9240	0
139	20241126	162600	63938020	9240	9240	9240	9240	0
140	20241126	162500	63938020	9240	9240	9240	9240	0
141	20241126	162400	63938020	9240	9240	9240	9240	0
142	20241126	162300	63938020	9240	9240	9240	9240	0
143	20241126	162200	63938020	9240	9240	9240	9240	0
144	20241126	162100	63938020	9240	9240	9240	9240	0
145	20241126	162000	63938020	9240	9240	9240	9240	0
146	20241126	161900	63938020	9240	9240	9240	9240	0
147	20241126	161800	63938020	9240	9240	9240	9240	0
148	20241126	161700	63938020	9240	9240	9240	9240	0
149	20241126	161600	63938020	9240	9240	9240	9240	0
150	20241126	161500	63938020	9240	9240	9240	9240	0
151	20241126	161400	63938020	9240	9240	9240	9240	0
152	20241126	161300	63938020	9240	9240	9240	9240	111
153	20241126	161200	63938020	9240	9240	9240	9240	0
154	20241126	161100	63938020	9240	9240	9240	9240	0
155	20241126	161000	63938020	9240	9240	9240	9240	0
156	20241126	160900	63938020	9240	9240	9240	9240	0
157	20241126	160800	63938020	9240	9240	9240	9240	0
158	20241126	160700	63938020	9240	9240	9240	9240	0
159	20241126	160600	63938020	9240	9240	9240	9240	0
160	20241126	160500	63938020	9240	9240	9240	9240	0
161	20241126	160400	63938020	9240	9240	9240	9240	0
162	20241126	160300	63938020	9240	9240	9240	9240	0
163	20241126	160200	63938020	9240	9240	9240	9240	0
164	20241126	160100	63938020	9240	9240	9240	9240	0
165	20241126	160000	63938020	9240	9240	9240	9240	0
166	20241126	155900	63938020	9240	9240	9240	9240	0
167	20241126	155800	63938020	9240	9240	9240	9240	0
168	20241126	155700	63938020	9240	9240	9240	9240	0
169	20241126	155600	63938020	9240	9240	9240	9240	0
170	20241126	155500	63938020	9240	9240	9240	9240	0
171	20241126	155400	63938020	9240	9240	9240	9240	0
172	20241126	155300	63938020	9240	9240	9240	9240	0
173	20241126	155200	63938020	9240	9240	9240	9240	0
174	20241126	155100	63938020	9240	9240	9240	9240	0
175	20241126	155000	63938020	9240	9240	9240	9240	0
176	20241126	154900	63938020	9240	9240	9240	9240	0
177	20241126	154800	63938020	9240	9240	9240	9240	0
178	20241126	154700	63938020	9240	9240	9240	9240	0
179	20241126	154600	63938020	9240	9240	9240	9240	0
180	20241126	154500	63938020	9240	9240	9240	9240	0
181	20241126	154400	63938020	9240	9240	9240	9240	0
182	20241126	154300	63938020	9240	9240	9240	9240	111
183	20241126	154200	63938020	9240	9240	9240	9240	0
184	20241126	154100	63938020	9240	9240	9240	9240	0
185	20241126	154000	63938020	9240	9240	9240	9240	0
186	20241126	153900	63938020	9240	9240	9240	9240	0
187	20241126	153800	63938020	9240	9240	9240	9240	0
188	20241126	153700	63938020	9240	9240	9240	9240	0
189	20241126	153600	63938020	9240	9240	9240	9240	0
190	20241126	153500	63938020	9240	9240	9240	9240	0
191	20241126	153400	63938020	9240	9240	9240	9240	0
192	20241126	153300	63938020	9240	9240	9240	9240	0
193	20241126	153200	63938020	9240	9240	9240	9240	0
194	20241126	153100	63938020	9240	9240	9240	9240	0
195	20241126	153000	63938020	9240	9240	9240	9240	111
196	20241126	152900	62912380	9250	9250	9250	9250	0
197	20241126	152800	62912380	9250	9250	9250	9250	0
198	20241126	152700	62912380	9250	9250	9250	9250	0
199	20241126	152600	62912380	9250	9250	9250	9250	0
200	20241126	152500	62912380	9250	9250	9250	9250	0
201	20241126	152400	62912380	9250	9250	9250	9250	0
202	20241126	152300	62912380	9250	9250	9250	9250	0
203	20241126	152200	62912380	9250	9250	9250	9250	0
204	20241126	152100	62912380	9250	9250	9250	9250	0
205	20241126	152000	62912380	9250	9250	9250	9250	0
206	20241126	151900	62912380	9250	9250	9250	9250	1
207	20241126	151800	62903130	9240	9240	9240	9240	0
208	20241126	151700	62903130	9240	9240	9240	9240	0
209	20241126	151600	62903130	9240	9240	9240	9240	0
210	20241126	151500	62903130	9240	9240	9240	9240	0
211	20241126	151400	62903130	9240	9240	9240	9240	0
212	20241126	151300	62903130	9240	9240	9240	9240	0
213	20241126	151200	62903130	9240	9240	9240	9240	50
214	20241126	151100	62441130	9240	9240	9240	9240	0
215	20241126	151000	62441130	9240	9240	9240	9240	4
216	20241126	150900	62404170	9240	9240	9240	9240	12
217	20241126	150800	62293290	9240	9240	9240	9240	38
218	20241126	150700	61942170	9240	9240	9240	9240	50
219	20241126	150600	61480170	9240	9240	9240	9240	0
220	20241126	150500	61480170	9240	9240	9240	9240	100
221	20241126	150400	60556170	9240	9240	9240	9240	0
222	20241126	150300	60556170	9240	9240	9240	9240	0
223	20241126	150200	60556170	9240	9240	9240	9240	0
224	20241126	150100	60556170	9240	9240	9240	9240	210
225	20241126	150000	58615770	9250	9250	9250	9250	0
226	20241126	145900	58615770	9250	9250	9250	9250	0
227	20241126	145800	58615770	9250	9250	9250	9250	0
228	20241126	145700	58615770	9250	9250	9250	9250	0
229	20241126	145600	58615770	9250	9250	9250	9250	0
230	20241126	145500	58615770	9250	9250	9250	9250	0
231	20241126	145400	58615770	9250	9250	9250	9250	0
232	20241126	145300	58615770	9250	9250	9250	9250	0
233	20241126	145200	58615770	9250	9250	9250	9250	0
234	20241126	145100	58615770	9250	9250	9250	9250	21
235	20241126	145000	58421520	9240	9240	9240	9240	2
236	20241126	144900	58403040	9250	9250	9250	9250	0
237	20241126	144800	58403040	9250	9250	9250	9250	0
238	20241126	144700	58403040	9250	9250	9250	9250	0
239	20241126	144600	58403040	9250	9250	9250	9250	0
240	20241126	144500	58403040	9250	9250	9250	9250	0
241	20241126	144400	58403040	9250	9250	9250	9250	20
242	20241126	144300	58218040	9250	9250	9250	9250	0
243	20241126	144200	58218040	9250	9250	9250	9250	0
244	20241126	144100	58218040	9250	9250	9250	9250	0
245	20241126	144000	58218040	9250	9250	9250	9250	0
246	20241126	143900	58218040	9250	9250	9250	9250	0
247	20241126	143800	58218040	9250	9250	9250	9250	108
248	20241126	143700	57219040	9250	9250	9250	9250	0
249	20241126	143600	57219040	9250	9250	9250	9250	0
250	20241126	143500	57219040	9250	9250	9250	9250	0
251	20241126	143400	57219040	9250	9250	9250	9250	0
252	20241126	143300	57219040	9250	9250	9250	9250	6
253	20241126	143200	57163540	9250	9250	9250	9250	0
254	20241126	143100	57163540	9250	9250	9250	9250	0
255	20241126	143000	57163540	9250	9250	9250	9250	0
256	20241126	142900	57163540	9250	9250	9250	9250	0
257	20241126	142800	57163540	9250	9250	9250	9250	0
258	20241126	142700	57163540	9250	9250	9250	9250	0
259	20241126	142600	57163540	9250	9250	9250	9250	0
260	20241126	142500	57163540	9250	9250	9250	9250	0
261	20241126	142400	57163540	9250	9250	9250	9250	1
262	20241126	142300	57154290	9230	9230	9230	9230	0
263	20241126	142200	57154290	9230	9230	9230	9230	0
264	20241126	142100	57154290	9230	9230	9230	9230	0
265	20241126	142000	57154290	9230	9230	9230	9230	0
266	20241126	141900	57154290	9230	9230	9230	9230	0
267	20241126	141800	57154290	9230	9230	9230	9230	156
268	20241126	141700	55714410	9230	9230	9230	9230	20
269	20241126	141600	55529810	9230	9230	9230	9230	0
270	20241126	141500	55529810	9230	9230	9230	9230	0
271	20241126	141400	55529810	9230	9230	9230	9230	400
272	20241126	141300	51837810	9230	9230	9230	9230	0
273	20241126	141200	51837810	9230	9230	9230	9230	0
274	20241126	141100	51837810	9230	9230	9230	9230	0
275	20241126	141000	51837810	9230	9230	9230	9230	0
276	20241126	140900	51837810	9230	9230	9230	9230	0
277	20241126	140800	51837810	9230	9230	9230	9230	0
278	20241126	140700	51837810	9230	9230	9230	9230	1
279	20241126	140600	51828580	9220	9220	9220	9220	0
280	20241126	140500	51828580	9220	9220	9220	9220	0
281	20241126	140400	51828580	9220	9220	9220	9220	15
282	20241126	140300	51690280	9230	9230	9230	9230	1
283	20241126	140200	51681050	9220	9220	9220	9220	100
284	20241126	140100	50759050	9230	9230	9230	9230	0
285	20241126	140000	50759050	9230	9230	9230	9230	0
286	20241126	135900	50759050	9230	9230	9230	9230	482
287	20241126	135800	46310190	9240	9240	9240	9240	0
288	20241126	135700	46310190	9240	9240	9240	9240	0
289	20241126	135600	46310190	9240	9240	9240	9240	0
290	20241126	135500	46310190	9240	9240	9240	9240	0
291	20241126	135400	46310190	9240	9240	9240	9240	0
292	20241126	135300	46310190	9240	9240	9240	9240	0
293	20241126	135200	46310190	9240	9240	9240	9240	0
294	20241126	135100	46310190	9240	9240	9240	9240	0
295	20241126	135000	46310190	9240	9240	9240	9240	0
296	20241126	134900	46310190	9240	9240	9240	9240	0
297	20241126	134800	46310190	9240	9240	9240	9240	0
298	20241126	134700	46310190	9240	9240	9240	9240	5
299	20241126	134600	46263990	9240	9240	9240	9240	2
300	20241126	134500	46245510	9240	9240	9240	9240	6
301	20241126	134400	46190070	9240	9240	9240	9240	0
302	20241126	134300	46190070	9240	9240	9240	9240	0
303	20241126	134200	46190070	9240	9240	9240	9240	0
304	20241126	134100	46190070	9240	9240	9240	9240	1
305	20241126	134000	46180830	9240	9240	9240	9240	0
306	20241126	133900	46180830	9240	9240	9240	9240	0
307	20241126	133800	46180830	9240	9240	9240	9240	0
308	20241126	133700	46180830	9240	9240	9240	9240	0
309	20241126	133600	46180830	9240	9240	9240	9240	0
310	20241126	133500	46180830	9240	9240	9240	9240	0
311	20241126	133400	46180830	9240	9240	9240	9240	0
312	20241126	133300	46180830	9240	9240	9240	9240	0
313	20241126	133200	46180830	9240	9240	9240	9240	0
314	20241126	133100	46180830	9240	9240	9240	9240	0
315	20241126	133000	46180830	9240	9240	9240	9240	0
316	20241126	132900	46180830	9240	9240	9240	9240	0
317	20241126	132800	46180830	9240	9240	9240	9240	0
318	20241126	132700	46180830	9240	9240	9240	9240	0
319	20241126	132600	46180830	9240	9240	9240	9240	0
320	20241126	132500	46180830	9240	9240	9240	9240	0
321	20241126	132400	46180830	9240	9240	9240	9240	0
322	20241126	132300	46180830	9240	9240	9240	9240	0
323	20241126	132200	46180830	9240	9230	9240	9230	51
324	20241126	132100	45710090	9240	9240	9240	9240	0
325	20241126	132000	45710090	9240	9240	9240	9240	0
326	20241126	131900	45710090	9240	9240	9240	9240	0
327	20241126	131800	45710090	9240	9240	9240	9240	0
328	20241126	131700	45710090	9240	9240	9240	9240	0
329	20241126	131600	45710090	9240	9240	9240	9240	0
330	20241126	131500	45710090	9240	9240	9240	9240	0
331	20241126	131400	45710090	9240	9240	9240	9240	0
332	20241126	131300	45710090	9240	9240	9240	9240	0
333	20241126	131200	45710090	9240	9240	9240	9240	0
334	20241126	131100	45710090	9240	9240	9240	9240	0
335	20241126	131000	45710090	9240	9240	9240	9240	0
336	20241126	130900	45710090	9240	9240	9240	9240	0
337	20241126	130800	45710090	9240	9240	9240	9240	1
338	20241126	130700	45700850	9230	9230	9230	9230	0
339	20241126	130600	45700850	9230	9230	9230	9230	0
340	20241126	130500	45700850	9230	9230	9230	9230	0
341	20241126	130400	45700850	9230	9230	9230	9230	0
342	20241126	130300	45700850	9230	9230	9230	9230	0
343	20241126	130200	45700850	9230	9230	9230	9230	0
344	20241126	130100	45700850	9230	9230	9230	9230	0
345	20241126	130000	45700850	9230	9240	9240	9230	105
346	20241126	125900	44730740	9240	9240	9240	9240	0
347	20241126	125800	44730740	9240	9240	9240	9240	0
348	20241126	125700	44730740	9240	9240	9240	9240	0
349	20241126	125600	44730740	9240	9240	9240	9240	0
350	20241126	125500	44730740	9240	9240	9240	9240	1
351	20241126	125400	44721500	9240	9240	9240	9240	0
352	20241126	125300	44721500	9240	9240	9240	9240	0
353	20241126	125200	44721500	9240	9240	9240	9240	0
354	20241126	125100	44721500	9240	9240	9240	9240	0
355	20241126	125000	44721500	9240	9240	9240	9240	0
356	20241126	124900	44721500	9240	9240	9240	9240	0
357	20241126	124800	44721500	9240	9240	9240	9240	0
358	20241126	124700	44721500	9240	9240	9240	9240	0
359	20241126	124600	44721500	9240	9240	9240	9240	1
360	20241126	124500	44712260	9230	9230	9230	9230	0
361	20241126	124400	44712260	9230	9230	9230	9230	0
362	20241126	124300	44712260	9230	9230	9230	9230	0
363	20241126	124200	44712260	9230	9230	9230	9230	0
364	20241126	124100	44712260	9230	9230	9230	9230	0
365	20241126	124000	44712260	9230	9230	9230	9230	1
366	20241126	123900	44703030	9240	9240	9240	9240	0
367	20241126	123800	44703030	9240	9240	9240	9240	0
368	20241126	123700	44703030	9240	9240	9240	9240	0
369	20241126	123600	44703030	9240	9240	9240	9240	0
370	20241126	123500	44703030	9240	9240	9240	9240	2
371	20241126	123400	44684550	9240	9240	9240	9240	5
372	20241126	123300	44638350	9230	9230	9230	9230	2
373	20241126	123200	44619890	9230	9230	9230	9230	0
374	20241126	123100	44619890	9230	9230	9230	9230	3
375	20241126	123000	44592200	9230	9230	9230	9230	0
376	20241126	122900	44592200	9230	9230	9230	9230	5
377	20241126	122800	44546050	9230	9230	9230	9230	0
378	20241126	122700	44546050	9230	9230	9230	9230	0
379	20241126	122600	44546050	9230	9230	9230	9230	0
380	20241126	122500	44546050	9230	9230	9230	9230	0
381	20241126	122400	44546050	9230	9230	9230	9230	0
382	20241126	122300	44546050	9230	9230	9230	9230	0
383	20241126	122200	44546050	9230	9230	9230	9230	0
384	20241126	122100	44546050	9230	9230	9230	9230	0
385	20241126	122000	44546050	9230	9230	9230	9230	0
386	20241126	121900	44546050	9230	9230	9230	9230	0
387	20241126	121800	44546050	9230	9230	9230	9230	0
388	20241126	121700	44546050	9230	9230	9230	9230	0
389	20241126	121600	44546050	9230	9230	9230	9230	1
390	20241126	121500	44536820	9240	9240	9240	9240	0
391	20241126	121400	44536820	9240	9240	9240	9240	0
392	20241126	121300	44536820	9240	9240	9240	9240	0
393	20241126	121200	44536820	9240	9240	9240	9240	0
394	20241126	121100	44536820	9240	9240	9240	9240	0
395	20241126	121000	44536820	9240	9240	9240	9240	0
396	20241126	120900	44536820	9240	9240	9240	9240	0
397	20241126	120800	44536820	9240	9240	9240	9240	200
398	20241126	120700	42688820	9230	9230	9230	9230	0
399	20241126	120600	42688820	9230	9230	9230	9230	0
400	20241126	120500	42688820	9230	9230	9230	9230	0
401	20241126	120400	42688820	9230	9230	9230	9230	0
402	20241126	120300	42688820	9230	9230	9230	9230	0
403	20241126	120200	42688820	9230	9230	9230	9230	0
404	20241126	120100	42688820	9230	9240	9240	9230	2000
405	20241126	120000	24228810	9250	9250	9250	9250	0
406	20241126	115900	24228810	9250	9250	9250	9250	0
407	20241126	115800	24228810	9250	9250	9250	9250	0
408	20241126	115700	24228810	9250	9250	9250	9250	0
409	20241126	115600	24228810	9250	9250	9250	9250	0
410	20241126	115500	24228810	9250	9240	9250	9240	2
411	20241126	115400	24210320	9230	9230	9230	9230	0
412	20241126	115300	24210320	9230	9230	9230	9230	0
413	20241126	115200	24210320	9230	9230	9230	9230	0
414	20241126	115100	24210320	9230	9230	9230	9230	0
415	20241126	115000	24210320	9230	9230	9230	9230	0
416	20241126	114900	24210320	9230	9230	9230	9230	0
417	20241126	114800	24210320	9230	9230	9230	9230	0
418	20241126	114700	24210320	9230	9230	9230	9230	0
419	20241126	114600	24210320	9230	9230	9230	9230	0
420	20241126	114500	24210320	9230	9230	9230	9230	0
421	20241126	114400	24210320	9230	9230	9230	9230	0
422	20241126	114300	24210320	9230	9230	9230	9230	0
423	20241126	114200	24210320	9230	9230	9230	9230	0
424	20241126	114100	24210320	9230	9230	9230	9230	0
425	20241126	114000	24210320	9230	9230	9230	9230	0
426	20241126	113900	24210320	9230	9240	9240	9230	6
427	20241126	113800	24154930	9260	9260	9260	9260	0
428	20241126	113700	24154930	9260	9260	9260	9260	0
429	20241126	113600	24154930	9260	9260	9260	9260	0
430	20241126	113500	24154930	9260	9260	9260	9260	0
431	20241126	113400	24154930	9260	9260	9260	9260	0
432	20241126	113300	24154930	9260	9260	9260	9260	0
433	20241126	113200	24154930	9260	9260	9260	9260	0
434	20241126	113100	24154930	9260	9260	9260	9260	0
435	20241126	113000	24154930	9260	9260	9260	9260	0
436	20241126	112900	24154930	9260	9260	9260	9260	60
437	20241126	112800	23599330	9260	9260	9260	9260	0
438	20241126	112700	23599330	9260	9260	9260	9260	0
439	20241126	112600	23599330	9260	9260	9260	9260	0
440	20241126	112500	23599330	9260	9260	9260	9260	0
441	20241126	112400	23599330	9260	9260	9260	9260	1
442	20241126	112300	23590070	9250	9250	9250	9250	48
443	20241126	112200	23146070	9250	9250	9250	9250	0
444	20241126	112100	23146070	9250	9250	9250	9250	0
445	20241126	112000	23146070	9250	9250	9250	9250	0
446	20241126	111900	23146070	9250	9250	9250	9250	0
447	20241126	111800	23146070	9250	9250	9250	9250	0
448	20241126	111700	23146070	9250	9250	9250	9250	0
449	20241126	111600	23146070	9250	9250	9250	9250	1
450	20241126	111500	23136820	9250	9250	9250	9250	0
451	20241126	111400	23136820	9250	9250	9250	9250	0
452	20241126	111300	23136820	9250	9250	9250	9250	0
453	20241126	111200	23136820	9250	9250	9250	9250	0
454	20241126	111100	23136820	9250	9250	9250	9250	0
455	20241126	111000	23136820	9250	9250	9250	9250	0
456	20241126	110900	23136820	9250	9250	9250	9250	0
457	20241126	110800	23136820	9250	9250	9250	9250	1
458	20241126	110700	23127570	9230	9230	9230	9230	0
459	20241126	110600	23127570	9230	9230	9230	9230	0
460	20241126	110500	23127570	9230	9230	9230	9230	3
461	20241126	110400	23099880	9250	9250	9250	9250	0
462	20241126	110300	23099880	9250	9250	9250	9250	0
463	20241126	110200	23099880	9250	9250	9250	9250	0
464	20241126	110100	23099880	9250	9250	9250	9250	0
465	20241126	110000	23099880	9250	9250	9250	9250	0
466	20241126	105900	23099880	9250	9250	9250	9250	10
467	20241126	105800	23007380	9250	9250	9250	9250	21
468	20241126	105700	22813130	9250	9250	9250	9250	0
469	20241126	105600	22813130	9250	9250	9250	9250	0
470	20241126	105500	22813130	9250	9250	9250	9250	0
471	20241126	105400	22813130	9250	9250	9250	9250	1000
472	20241126	105300	13563130	9250	9250	9250	9250	0
473	20241126	105200	13563130	9250	9250	9250	9250	0
474	20241126	105100	13563130	9250	9250	9250	9250	0
475	20241126	105000	13563130	9250	9250	9250	9250	0
476	20241126	104900	13563130	9250	9250	9250	9250	0
477	20241126	104800	13563130	9250	9250	9250	9250	0
478	20241126	104700	13563130	9250	9250	9250	9250	0
479	20241126	104600	13563130	9250	9250	9250	9250	0
480	20241126	104500	13563130	9250	9250	9250	9250	0
481	20241126	104400	13563130	9250	9250	9250	9250	0
482	20241126	104300	13563130	9250	9250	9250	9250	0
483	20241126	104200	13563130	9250	9250	9250	9250	0
484	20241126	104100	13563130	9250	9250	9250	9250	0
485	20241126	104000	13563130	9250	9250	9250	9250	0
486	20241126	103900	13563130	9250	9250	9250	9250	0
487	20241126	103800	13563130	9250	9250	9250	9250	0
488	20241126	103700	13563130	9250	9250	9250	9250	1
489	20241126	103600	13553880	9230	9230	9230	9230	1
490	20241126	103500	13544650	9250	9250	9250	9250	0
491	20241126	103400	13544650	9250	9250	9250	9250	0
492	20241126	103300	13544650	9250	9250	9250	9250	0
493	20241126	103200	13544650	9250	9250	9250	9250	1
494	20241126	103100	13535400	9230	9230	9230	9230	0
495	20241126	103000	13535400	9230	9230	9230	9230	1
496	20241126	102900	13526170	9230	9240	9250	9230	16
497	20241126	102800	13378370	9230	9230	9230	9230	0
498	20241126	102700	13378370	9230	9230	9230	9230	0
499	20241126	102600	13378370	9230	9230	9230	9230	0
500	20241126	102500	13378370	9230	9230	9230	9230	0
501	20241126	102400	13378370	9230	9230	9230	9230	1
502	20241126	102300	13369140	9230	9230	9230	9230	0
503	20241126	102200	13369140	9230	9230	9230	9230	0
504	20241126	102100	13369140	9230	9230	9230	9230	0
505	20241126	102000	13369140	9230	9230	9230	9230	0
506	20241126	101900	13369140	9230	9230	9230	9230	0
507	20241126	101800	13369140	9230	9230	9230	9230	1
508	20241126	101700	13359910	9230	9230	9230	9230	0
509	20241126	101600	13359910	9230	9230	9230	9230	0
510	20241126	101500	13359910	9230	9230	9230	9230	0
511	20241126	101400	13359910	9230	9240	9240	9230	529
512	20241126	101300	8472240	9240	9240	9240	9240	1
513	20241126	101200	8463000	9230	9230	9230	9230	1
514	20241126	101100	8453770	9230	9230	9230	9230	0
515	20241126	101000	8453770	9230	9230	9230	9230	0
516	20241126	100900	8453770	9230	9230	9230	9230	0
517	20241126	100800	8453770	9230	9230	9230	9230	2
518	20241126	100700	8435310	9230	9230	9230	9230	0
519	20241126	100600	8435310	9230	9230	9230	9230	1
520	20241126	100500	8426080	9240	9240	9240	9240	1
521	20241126	100400	8416840	9240	9240	9240	9240	1
522	20241126	100300	8407600	9240	9240	9240	9240	0
523	20241126	100200	8407600	9240	9240	9240	9240	0
524	20241126	100100	8407600	9240	9240	9240	9240	0
525	20241126	100000	8407600	9240	9240	9240	9240	1
526	20241126	095900	8398360	9250	9250	9250	9250	0
527	20241126	095800	8398360	9250	9250	9250	9250	0
528	20241126	095700	8398360	9250	9250	9250	9250	0
529	20241126	095600	8398360	9250	9250	9250	9250	0
530	20241126	095500	8398360	9250	9250	9250	9250	0
531	20241126	095400	8398360	9250	9250	9250	9250	0
532	20241126	095300	8398360	9250	9250	9250	9250	0
533	20241126	095200	8398360	9250	9250	9250	9250	0
534	20241126	095100	8398360	9250	9250	9250	9250	0
535	20241126	095000	8398360	9250	9250	9250	9250	0
536	20241126	094900	8398360	9250	9250	9250	9250	0
537	20241126	094800	8398360	9250	9250	9250	9250	0
538	20241126	094700	8398360	9250	9250	9250	9250	20
539	20241126	094600	8213360	9250	9230	9250	9220	12
540	20241126	094500	8102590	9230	9240	9240	9230	4
541	20241126	094400	8065650	9250	9250	9250	9250	3
542	20241126	094300	8037900	9270	9270	9270	9270	0
543	20241126	094200	8037900	9270	9270	9270	9270	0
544	20241126	094100	8037900	9270	9270	9270	9270	0
545	20241126	094000	8037900	9270	9270	9270	9270	0
546	20241126	093900	8037900	9270	9270	9270	9270	0
547	20241126	093800	8037900	9270	9270	9270	9270	0
548	20241126	093700	8037900	9270	9270	9270	9270	0
549	20241126	093600	8037900	9270	9270	9270	9270	0
550	20241126	093500	8037900	9270	9270	9270	9270	0
551	20241126	093400	8037900	9270	9270	9270	9270	0
552	20241126	093300	8037900	9270	9270	9270	9270	0
553	20241126	093200	8037900	9270	9270	9270	9270	1
554	20241126	093100	8028630	9260	9260	9260	9260	0
555	20241126	093000	8028630	9260	9260	9260	9260	0
556	20241126	092900	8028630	9260	9260	9260	9260	1
557	20241126	092800	8019370	9220	9220	9220	9220	0
558	20241126	092700	8019370	9220	9220	9220	9220	100
559	20241126	092600	7097370	9220	9220	9220	9220	500
560	20241126	092500	2487370	9270	9270	9270	9270	0
561	20241126	092400	2487370	9270	9270	9270	9270	0
562	20241126	092300	2487370	9270	9270	9270	9270	0
563	20241126	092200	2487370	9270	9270	9270	9270	0
564	20241126	092100	2487370	9270	9270	9270	9270	0
565	20241126	092000	2487370	9270	9270	9270	9270	0
566	20241126	091900	2487370	9270	9270	9270	9270	0
567	20241126	091800	2487370	9270	9270	9270	9270	0
568	20241126	091700	2487370	9270	9270	9270	9270	0
569	20241126	091600	2487370	9270	9270	9270	9270	0
570	20241126	091500	2487370	9270	9270	9270	9270	0
571	20241126	091400	2487370	9270	9270	9270	9270	1
572	20241126	091300	2478100	9210	9210	9210	9210	21
573	20241126	091200	2284690	9210	9220	9220	9210	200
574	20241126	091100	442480	9270	9270	9270	9270	0
575	20241126	091000	442480	9270	9250	9270	9250	3
576	20241126	090900	414710	9210	9210	9210	9210	0
577	20241126	090800	414710	9210	9210	9210	9210	0
578	20241126	090700	414710	9210	9210	9210	9210	0
579	20241126	090600	414710	9210	9210	9210	9210	0
580	20241126	090500	414710	9210	9210	9210	9210	8
581	20241126	090400	341030	9210	9220	9220	9210	32
582	20241126	090300	46250	9220	9220	9220	9220	2
583	20241126	090200	27810	9270	9270	9270	9270	0
584	20241126	090100	27810	9270	9270	9270	9270	0
585	20241126	090000	27810	9270	9270	9270	9270	3