KissMeData/004970/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184400	75003560	9220	9220	9220	9220	137
3	20241129	184300	75003560	9220	9220	9220	9220	0
4	20241129	184200	75003560	9220	9220	9220	9220	0
5	20241129	184100	75003560	9220	9220	9220	9220	0
6	20241129	184000	75003560	9220	9220	9220	9220	0
7	20241129	183900	75003560	9220	9220	9220	9220	0
8	20241129	183800	75003560	9220	9220	9220	9220	0
9	20241129	183700	75003560	9220	9220	9220	9220	0
10	20241129	183600	75003560	9220	9220	9220	9220	0
11	20241129	183500	75003560	9220	9220	9220	9220	0
12	20241129	183400	75003560	9220	9220	9220	9220	0
13	20241129	183300	75003560	9220	9220	9220	9220	0
14	20241129	183200	75003560	9220	9220	9220	9220	0
15	20241129	183100	75003560	9220	9220	9220	9220	0
16	20241129	183000	75003560	9220	9220	9220	9220	0
17	20241129	182900	75003560	9220	9220	9220	9220	0
18	20241129	182800	75003560	9220	9220	9220	9220	0
19	20241129	182700	75003560	9220	9220	9220	9220	0
20	20241129	182600	75003560	9220	9220	9220	9220	0
21	20241129	182500	75003560	9220	9220	9220	9220	0
22	20241129	182400	75003560	9220	9220	9220	9220	0
23	20241129	182300	75003560	9220	9220	9220	9220	0
24	20241129	182200	75003560	9220	9220	9220	9220	0
25	20241129	182100	75003560	9220	9220	9220	9220	0
26	20241129	182000	75003560	9220	9220	9220	9220	0
27	20241129	181900	75003560	9220	9220	9220	9220	0
28	20241129	181800	75003560	9220	9220	9220	9220	0
29	20241129	181700	75003560	9220	9220	9220	9220	0
30	20241129	181600	75003560	9220	9220	9220	9220	0
31	20241129	181500	75003560	9220	9220	9220	9220	0
32	20241129	181400	75003560	9220	9220	9220	9220	137
33	20241129	181300	75003560	9220	9220	9220	9220	0
34	20241129	181200	75003560	9220	9220	9220	9220	0
35	20241129	181100	75003560	9220	9220	9220	9220	0
36	20241129	181000	75003560	9220	9220	9220	9220	0
37	20241129	180900	75003560	9220	9220	9220	9220	0
38	20241129	180800	75003560	9220	9220	9220	9220	0
39	20241129	180700	75003560	9220	9220	9220	9220	0
40	20241129	180600	75003560	9220	9220	9220	9220	0
41	20241129	180500	75003560	9220	9220	9220	9220	0
42	20241129	180400	75003560	9220	9220	9220	9220	0
43	20241129	180300	75003560	9220	9220	9220	9220	0
44	20241129	180200	75003560	9220	9220	9220	9220	0
45	20241129	180100	75003560	9220	9220	9220	9220	0
46	20241129	180000	75003560	9220	9220	9220	9220	0
47	20241129	175900	75003560	9220	9220	9220	9220	0
48	20241129	175800	75003560	9220	9220	9220	9220	0
49	20241129	175700	75003560	9220	9220	9220	9220	0
50	20241129	175600	75003560	9220	9220	9220	9220	0
51	20241129	175500	75003560	9220	9220	9220	9220	0
52	20241129	175400	75003560	9220	9220	9220	9220	0
53	20241129	175300	75003560	9220	9220	9220	9220	0
54	20241129	175200	75003560	9220	9220	9220	9220	0
55	20241129	175100	75003560	9220	9220	9220	9220	0
56	20241129	175000	75003560	9220	9220	9220	9220	0
57	20241129	174900	75003560	9220	9220	9220	9220	0
58	20241129	174800	75003560	9220	9220	9220	9220	0
59	20241129	174700	75003560	9220	9220	9220	9220	0
60	20241129	174600	75003560	9220	9220	9220	9220	0
61	20241129	174500	75003560	9220	9220	9220	9220	0
62	20241129	174400	75003560	9220	9220	9220	9220	137
63	20241129	174300	75003560	9220	9220	9220	9220	0
64	20241129	174200	75003560	9220	9220	9220	9220	0
65	20241129	174100	75003560	9220	9220	9220	9220	0
66	20241129	174000	75003560	9220	9220	9220	9220	0
67	20241129	173900	75003560	9220	9220	9220	9220	0
68	20241129	173800	75003560	9220	9220	9220	9220	0
69	20241129	173700	75003560	9220	9220	9220	9220	0
70	20241129	173600	75003560	9220	9220	9220	9220	0
71	20241129	173500	75003560	9220	9220	9220	9220	0
72	20241129	173400	75003560	9220	9220	9220	9220	0
73	20241129	173300	75003560	9220	9220	9220	9220	0
74	20241129	173200	75003560	9220	9220	9220	9220	0
75	20241129	173100	75003560	9220	9220	9220	9220	0
76	20241129	173000	75003560	9220	9220	9220	9220	0
77	20241129	172900	75003560	9220	9220	9220	9220	0
78	20241129	172800	75003560	9220	9220	9220	9220	0
79	20241129	172700	75003560	9220	9220	9220	9220	0
80	20241129	172600	75003560	9220	9220	9220	9220	0
81	20241129	172500	75003560	9220	9220	9220	9220	0
82	20241129	172400	75003560	9220	9220	9220	9220	0
83	20241129	172300	75003560	9220	9220	9220	9220	0
84	20241129	172200	75003560	9220	9220	9220	9220	0
85	20241129	172100	75003560	9220	9220	9220	9220	0
86	20241129	172000	75003560	9220	9220	9220	9220	0
87	20241129	171900	75003560	9220	9220	9220	9220	0
88	20241129	171800	75003560	9220	9220	9220	9220	0
89	20241129	171700	75003560	9220	9220	9220	9220	0
90	20241129	171600	75003560	9220	9220	9220	9220	0
91	20241129	171500	75003560	9220	9220	9220	9220	0
92	20241129	171400	75003560	9220	9220	9220	9220	137
93	20241129	171300	75003560	9220	9220	9220	9220	0
94	20241129	171200	75003560	9220	9220	9220	9220	0
95	20241129	171100	75003560	9220	9220	9220	9220	0
96	20241129	171000	75003560	9220	9220	9220	9220	0
97	20241129	170900	75003560	9220	9220	9220	9220	0
98	20241129	170800	75003560	9220	9220	9220	9220	0
99	20241129	170700	75003560	9220	9220	9220	9220	0
100	20241129	170600	75003560	9220	9220	9220	9220	0
101	20241129	170500	75003560	9220	9220	9220	9220	0
102	20241129	170400	75003560	9220	9220	9220	9220	0
103	20241129	170300	75003560	9220	9220	9220	9220	0
104	20241129	170200	75003560	9220	9220	9220	9220	0
105	20241129	170100	75003560	9220	9220	9220	9220	0
106	20241129	170000	75003560	9220	9220	9220	9220	0
107	20241129	165900	75003560	9220	9220	9220	9220	0
108	20241129	165800	75003560	9220	9220	9220	9220	0
109	20241129	165700	75003560	9220	9220	9220	9220	0
110	20241129	165600	75003560	9220	9220	9220	9220	0
111	20241129	165500	75003560	9220	9220	9220	9220	0
112	20241129	165400	75003560	9220	9220	9220	9220	0
113	20241129	165300	75003560	9220	9220	9220	9220	0
114	20241129	165200	75003560	9220	9220	9220	9220	0
115	20241129	165100	75003560	9220	9220	9220	9220	0
116	20241129	165000	75003560	9220	9220	9220	9220	0
117	20241129	164900	75003560	9220	9220	9220	9220	0
118	20241129	164800	75003560	9220	9220	9220	9220	0
119	20241129	164700	75003560	9220	9220	9220	9220	0
120	20241129	164600	75003560	9220	9220	9220	9220	0
121	20241129	164500	75003560	9220	9220	9220	9220	0
122	20241129	164400	75003560	9220	9220	9220	9220	137
123	20241129	164300	75003560	9220	9220	9220	9220	0
124	20241129	164200	75003560	9220	9220	9220	9220	0
125	20241129	164100	75003560	9220	9220	9220	9220	0
126	20241129	164000	75003560	9220	9220	9220	9220	0
127	20241129	163900	75003560	9220	9220	9220	9220	0
128	20241129	163800	75003560	9220	9220	9220	9220	0
129	20241129	163700	75003560	9220	9220	9220	9220	0
130	20241129	163600	75003560	9220	9220	9220	9220	0
131	20241129	163500	75003560	9220	9220	9220	9220	0
132	20241129	163400	75003560	9220	9220	9220	9220	0
133	20241129	163300	75003560	9220	9220	9220	9220	0
134	20241129	163200	75003560	9220	9220	9220	9220	0
135	20241129	163100	75003560	9220	9220	9220	9220	0
136	20241129	163000	75003560	9220	9220	9220	9220	0
137	20241129	162900	75003560	9220	9220	9220	9220	0
138	20241129	162800	75003560	9220	9220	9220	9220	0
139	20241129	162700	75003560	9220	9220	9220	9220	0
140	20241129	162600	75003560	9220	9220	9220	9220	0
141	20241129	162500	75003560	9220	9220	9220	9220	0
142	20241129	162400	75003560	9220	9220	9220	9220	0
143	20241129	162300	75003560	9220	9220	9220	9220	0
144	20241129	162200	75003560	9220	9220	9220	9220	0
145	20241129	162100	75003560	9220	9220	9220	9220	0
146	20241129	162000	75003560	9220	9220	9220	9220	0
147	20241129	161900	75003560	9220	9220	9220	9220	0
148	20241129	161800	75003560	9220	9220	9220	9220	0
149	20241129	161700	75003560	9220	9220	9220	9220	0
150	20241129	161600	75003560	9220	9220	9220	9220	0
151	20241129	161500	75003560	9220	9220	9220	9220	0
152	20241129	161400	75003560	9220	9220	9220	9220	137
153	20241129	161300	75003560	9220	9220	9220	9220	0
154	20241129	161200	75003560	9220	9220	9220	9220	0
155	20241129	161100	75003560	9220	9220	9220	9220	0
156	20241129	161000	75003560	9220	9220	9220	9220	0
157	20241129	160900	75003560	9220	9220	9220	9220	0
158	20241129	160800	75003560	9220	9220	9220	9220	0
159	20241129	160700	75003560	9220	9220	9220	9220	0
160	20241129	160600	75003560	9220	9220	9220	9220	0
161	20241129	160500	75003560	9220	9220	9220	9220	0
162	20241129	160400	75003560	9220	9220	9220	9220	0
163	20241129	160300	75003560	9220	9220	9220	9220	0
164	20241129	160200	75003560	9220	9220	9220	9220	0
165	20241129	160100	75003560	9220	9220	9220	9220	0
166	20241129	160000	75003560	9220	9220	9220	9220	0
167	20241129	155900	75003560	9220	9220	9220	9220	0
168	20241129	155800	75003560	9220	9220	9220	9220	0
169	20241129	155700	75003560	9220	9220	9220	9220	0
170	20241129	155600	75003560	9220	9220	9220	9220	0
171	20241129	155500	75003560	9220	9220	9220	9220	0
172	20241129	155400	75003560	9220	9220	9220	9220	0
173	20241129	155300	75003560	9220	9220	9220	9220	0
174	20241129	155200	75003560	9220	9220	9220	9220	0
175	20241129	155100	75003560	9220	9220	9220	9220	0
176	20241129	155000	75003560	9220	9220	9220	9220	0
177	20241129	154900	75003560	9220	9220	9220	9220	0
178	20241129	154800	75003560	9220	9220	9220	9220	0
179	20241129	154700	75003560	9220	9220	9220	9220	0
180	20241129	154600	75003560	9220	9220	9220	9220	0
181	20241129	154500	75003560	9220	9220	9220	9220	0
182	20241129	154400	75003560	9220	9220	9220	9220	137
183	20241129	154300	75003560	9220	9220	9220	9220	0
184	20241129	154200	75003560	9220	9220	9220	9220	0
185	20241129	154100	75003560	9220	9220	9220	9220	0
186	20241129	154000	75003560	9220	9220	9220	9220	0
187	20241129	153900	75003560	9220	9220	9220	9220	0
188	20241129	153800	75003560	9220	9220	9220	9220	0
189	20241129	153700	75003560	9220	9220	9220	9220	0
190	20241129	153600	75003560	9220	9220	9220	9220	0
191	20241129	153500	75003560	9220	9220	9220	9220	0
192	20241129	153400	75003560	9220	9220	9220	9220	0
193	20241129	153300	75003560	9220	9220	9220	9220	0
194	20241129	153200	75003560	9220	9220	9220	9220	0
195	20241129	153100	75003560	9220	9220	9220	9220	0
196	20241129	153000	75003560	9220	9220	9220	9220	137
197	20241129	152900	73740420	9200	9200	9200	9200	0
198	20241129	152800	73740420	9200	9200	9200	9200	0
199	20241129	152700	73740420	9200	9200	9200	9200	0
200	20241129	152600	73740420	9200	9200	9200	9200	0
201	20241129	152500	73740420	9200	9200	9200	9200	0
202	20241129	152400	73740420	9200	9200	9200	9200	0
203	20241129	152300	73740420	9200	9200	9200	9200	0
204	20241129	152200	73740420	9200	9200	9200	9200	0
205	20241129	152100	73740420	9200	9200	9200	9200	0
206	20241129	152000	73740420	9200	9200	9200	9200	0
207	20241129	151900	73740420	9200	9220	9220	9200	171
208	20241129	151800	72166240	9220	9220	9220	9220	5
209	20241129	151700	72120140	9220	9220	9220	9220	19
210	20241129	151600	71944960	9220	9220	9220	9220	1
211	20241129	151500	71935740	9210	9210	9210	9210	8
212	20241129	151400	71862060	9210	9210	9210	9210	43
213	20241129	151300	71466030	9250	9230	9250	9220	933
214	20241129	151200	62863000	9230	9230	9230	9230	5
215	20241129	151100	62816850	9230	9230	9230	9230	3
216	20241129	151000	62789160	9220	9220	9220	9220	0
217	20241129	150900	62789160	9220	9220	9220	9220	0
218	20241129	150800	62789160	9220	9220	9220	9220	0
219	20241129	150700	62789160	9220	9220	9220	9220	0
220	20241129	150600	62789160	9220	9220	9220	9220	2
221	20241129	150500	62770720	9220	9220	9220	9220	0
222	20241129	150400	62770720	9220	9220	9220	9220	0
223	20241129	150300	62770720	9220	9220	9220	9220	0
224	20241129	150200	62770720	9220	9220	9220	9220	2
225	20241129	150100	62752280	9220	9230	9240	9220	14
226	20241129	150000	62623090	9260	9220	9260	9220	25
227	20241129	145900	62392440	9230	9220	9230	9220	29
228	20241129	145800	62124950	9230	9220	9250	9210	11
229	20241129	145700	62023490	9220	9220	9220	9220	3
230	20241129	145600	61995830	9220	9220	9220	9220	1
231	20241129	145500	61986610	9250	9220	9250	9220	22
232	20241129	145400	61783740	9220	9220	9220	9220	0
233	20241129	145300	61783740	9220	9220	9220	9220	0
234	20241129	145200	61783740	9220	9210	9220	9210	4
235	20241129	145100	61746870	9210	9220	9230	9200	328
236	20241129	145000	58726350	9230	9230	9230	9230	1
237	20241129	144900	58717120	9220	9220	9220	9220	0
238	20241129	144800	58717120	9220	9220	9230	9220	20
239	20241129	144700	58532650	9230	9230	9230	9220	19
240	20241129	144600	58357370	9220	9220	9230	9220	32
241	20241129	144500	58062190	9220	9220	9220	9220	43
242	20241129	144400	57665730	9230	9230	9230	9230	0
243	20241129	144300	57665730	9230	9220	9230	9220	9
244	20241129	144200	57582720	9230	9220	9230	9220	25
245	20241129	144100	57352110	9220	9230	9230	9220	30
246	20241129	144000	57075400	9220	9220	9230	9220	12
247	20241129	143900	56964740	9230	9230	9250	9230	15
248	20241129	143800	56826250	9230	9220	9230	9220	20
249	20241129	143700	56641770	9220	9220	9230	9220	25
250	20241129	143600	56411180	9220	9220	9220	9220	0
251	20241129	143500	56411180	9220	9220	9220	9220	3
252	20241129	143400	56383520	9220	9220	9220	9220	0
253	20241129	143300	56383520	9220	9220	9220	9220	0
254	20241129	143200	56383520	9220	9220	9220	9220	0
255	20241129	143100	56383520	9220	9220	9220	9220	0
256	20241129	143000	56383520	9220	9220	9220	9220	0
257	20241129	142900	56383520	9220	9220	9220	9220	0
258	20241129	142800	56383520	9220	9220	9220	9220	0
259	20241129	142700	56383520	9220	9220	9220	9220	100
260	20241129	142600	55461520	9230	9230	9230	9230	16
261	20241129	142500	55313840	9230	9230	9230	9230	0
262	20241129	142400	55313840	9230	9230	9230	9230	0
263	20241129	142300	55313840	9230	9230	9230	9230	0
264	20241129	142200	55313840	9230	9230	9230	9230	0
265	20241129	142100	55313840	9230	9230	9230	9230	10
266	20241129	142000	55221540	9240	9240	9240	9240	0
267	20241129	141900	55221540	9240	9240	9240	9240	0
268	20241129	141800	55221540	9240	9240	9240	9240	0
269	20241129	141700	55221540	9240	9240	9240	9240	59
270	20241129	141600	54676380	9260	9250	9260	9250	8
271	20241129	141500	54602370	9250	9250	9250	9250	0
272	20241129	141400	54602370	9250	9250	9250	9250	0
273	20241129	141300	54602370	9250	9250	9250	9250	0
274	20241129	141200	54602370	9250	9250	9250	9250	1
275	20241129	141100	54593120	9250	9250	9250	9250	0
276	20241129	141000	54593120	9250	9250	9250	9250	0
277	20241129	140900	54593120	9250	9250	9250	9250	0
278	20241129	140800	54593120	9250	9250	9250	9250	0
279	20241129	140700	54593120	9250	9250	9250	9250	0
280	20241129	140600	54593120	9250	9250	9250	9250	0
281	20241129	140500	54593120	9250	9250	9250	9250	110
282	20241129	140400	53575620	9240	9240	9240	9240	0
283	20241129	140300	53575620	9240	9240	9240	9240	0
284	20241129	140200	53575620	9240	9240	9240	9240	0
285	20241129	140100	53575620	9240	9240	9240	9240	0
286	20241129	140000	53575620	9240	9240	9240	9240	90
287	20241129	135900	52744020	9250	9250	9250	9250	0
288	20241129	135800	52744020	9250	9250	9250	9250	1
289	20241129	135700	52734770	9230	9220	9260	9220	302
290	20241129	135600	49943520	9220	9220	9220	9220	0
291	20241129	135500	49943520	9220	9220	9220	9220	0
292	20241129	135400	49943520	9220	9220	9220	9220	17
293	20241129	135300	49786780	9230	9230	9230	9230	0
294	20241129	135200	49786780	9230	9230	9230	9230	0
295	20241129	135100	49786780	9230	9230	9230	9230	0
296	20241129	135000	49786780	9230	9230	9230	9230	0
297	20241129	134900	49786780	9230	9230	9230	9230	1
298	20241129	134800	49777550	9240	9230	9240	9230	2
299	20241129	134700	49759080	9240	9240	9240	9240	0
300	20241129	134600	49759080	9240	9240	9240	9240	11
301	20241129	134500	49657440	9230	9230	9230	9230	1
302	20241129	134400	49648210	9230	9230	9230	9230	0
303	20241129	134300	49648210	9230	9230	9230	9230	0
304	20241129	134200	49648210	9230	9230	9230	9230	67
305	20241129	134100	49029800	9240	9240	9240	9240	0
306	20241129	134000	49029800	9240	9240	9240	9240	0
307	20241129	133900	49029800	9240	9240	9240	9240	0
308	20241129	133800	49029800	9240	9240	9240	9240	0
309	20241129	133700	49029800	9240	9240	9240	9240	0
310	20241129	133600	49029800	9240	9240	9240	9240	0
311	20241129	133500	49029800	9240	9240	9240	9240	0
312	20241129	133400	49029800	9240	9240	9240	9240	0
313	20241129	133300	49029800	9240	9240	9240	9240	0
314	20241129	133200	49029800	9240	9240	9240	9240	0
315	20241129	133100	49029800	9240	9240	9240	9240	0
316	20241129	133000	49029800	9240	9240	9240	9240	0
317	20241129	132900	49029800	9240	9240	9240	9240	0
318	20241129	132800	49029800	9240	9240	9240	9240	0
319	20241129	132700	49029800	9240	9240	9240	9240	0
320	20241129	132600	49029800	9240	9240	9240	9240	0
321	20241129	132500	49029800	9240	9230	9240	9230	17
322	20241129	132400	48872840	9230	9220	9230	9220	19
323	20241129	132300	48697480	9220	9220	9220	9220	1
324	20241129	132200	48688260	9210	9210	9210	9210	0
325	20241129	132100	48688260	9210	9210	9210	9210	0
326	20241129	132000	48688260	9210	9210	9210	9210	0
327	20241129	131900	48688260	9210	9210	9210	9210	0
328	20241129	131800	48688260	9210	9210	9210	9210	0
329	20241129	131700	48688260	9210	9210	9210	9210	0
330	20241129	131600	48688260	9210	9210	9210	9210	0
331	20241129	131500	48688260	9210	9210	9210	9210	0
332	20241129	131400	48688260	9210	9210	9210	9210	0
333	20241129	131300	48688260	9210	9210	9210	9210	0
334	20241129	131200	48688260	9210	9210	9210	9210	0
335	20241129	131100	48688260	9210	9210	9210	9210	0
336	20241129	131000	48688260	9210	9210	9210	9210	28
337	20241129	130900	48430380	9220	9220	9220	9220	0
338	20241129	130800	48430380	9220	9220	9220	9220	0
339	20241129	130700	48430380	9220	9220	9220	9220	0
340	20241129	130600	48430380	9220	9220	9220	9220	0
341	20241129	130500	48430380	9220	9220	9220	9220	1
342	20241129	130400	48421160	9230	9230	9230	9230	0
343	20241129	130300	48421160	9230	9220	9230	9220	10
344	20241129	130200	48328940	9230	9220	9230	9220	4
345	20241129	130100	48292040	9220	9220	9220	9220	2
346	20241129	130000	48273600	9230	9230	9230	9230	0
347	20241129	125900	48273600	9230	9230	9230	9230	0
348	20241129	125800	48273600	9230	9230	9230	9230	0
349	20241129	125700	48273600	9230	9230	9230	9230	0
350	20241129	125600	48273600	9230	9230	9230	9230	0
351	20241129	125500	48273600	9230	9230	9230	9230	0
352	20241129	125400	48273600	9230	9220	9230	9220	2
353	20241129	125300	48255150	9230	9230	9230	9230	0
354	20241129	125200	48255150	9230	9230	9230	9230	0
355	20241129	125100	48255150	9230	9230	9230	9230	0
356	20241129	125000	48255150	9230	9220	9230	9220	12
357	20241129	124900	48144400	9230	9230	9230	9230	0
358	20241129	124800	48144400	9230	9220	9230	9220	3
359	20241129	124700	48116730	9220	9220	9220	9220	0
360	20241129	124600	48116730	9220	9220	9220	9220	0
361	20241129	124500	48116730	9220	9220	9220	9220	0
362	20241129	124400	48116730	9220	9220	9220	9220	0
363	20241129	124300	48116730	9220	9220	9220	9220	0
364	20241129	124200	48116730	9220	9220	9220	9220	0
365	20241129	124100	48116730	9220	9220	9220	9220	0
366	20241129	124000	48116730	9220	9220	9220	9220	0
367	20241129	123900	48116730	9220	9220	9220	9220	0
368	20241129	123800	48116730	9220	9220	9220	9220	0
369	20241129	123700	48116730	9220	9220	9220	9220	0
370	20241129	123600	48116730	9220	9220	9220	9220	9
371	20241129	123500	48033750	9220	9220	9220	9220	0
372	20241129	123400	48033750	9220	9220	9220	9220	0
373	20241129	123300	48033750	9220	9220	9220	9220	0
374	20241129	123200	48033750	9220	9220	9220	9220	17
375	20241129	123100	47877010	9220	9220	9220	9220	0
376	20241129	123000	47877010	9220	9220	9220	9220	0
377	20241129	122900	47877010	9220	9220	9220	9220	0
378	20241129	122800	47877010	9220	9220	9220	9220	0
379	20241129	122700	47877010	9220	9220	9220	9220	0
380	20241129	122600	47877010	9220	9220	9220	9220	0
381	20241129	122500	47877010	9220	9220	9220	9220	0
382	20241129	122400	47877010	9220	9220	9220	9220	0
383	20241129	122300	47877010	9220	9220	9220	9220	0
384	20241129	122200	47877010	9220	9220	9220	9220	0
385	20241129	122100	47877010	9220	9220	9220	9220	0
386	20241129	122000	47877010	9220	9220	9220	9220	0
387	20241129	121900	47877010	9220	9220	9220	9220	0
388	20241129	121800	47877010	9220	9220	9220	9220	0
389	20241129	121700	47877010	9220	9220	9220	9220	0
390	20241129	121600	47877010	9220	9220	9220	9220	0
391	20241129	121500	47877010	9220	9220	9220	9220	0
392	20241129	121400	47877010	9220	9220	9220	9220	0
393	20241129	121300	47877010	9220	9220	9220	9220	0
394	20241129	121200	47877010	9220	9220	9220	9220	1
395	20241129	121100	47867790	9210	9210	9210	9210	2
396	20241129	121000	47849370	9200	9200	9200	9200	27
397	20241129	120900	47600970	9210	9210	9210	9210	0
398	20241129	120800	47600970	9210	9210	9210	9210	0
399	20241129	120700	47600970	9210	9210	9210	9210	0
400	20241129	120600	47600970	9210	9210	9210	9210	0
401	20241129	120500	47600970	9210	9210	9210	9210	0
402	20241129	120400	47600970	9210	9210	9210	9210	0
403	20241129	120300	47600970	9210	9210	9210	9210	13
404	20241129	120200	47481240	9210	9210	9210	9210	0
405	20241129	120100	47481240	9210	9210	9210	9210	0
406	20241129	120000	47481240	9210	9210	9210	9210	0
407	20241129	115900	47481240	9210	9210	9210	9210	0
408	20241129	115800	47481240	9210	9210	9210	9210	0
409	20241129	115700	47481240	9210	9210	9210	9210	0
410	20241129	115600	47481240	9210	9210	9210	9210	0
411	20241129	115500	47481240	9210	9210	9210	9210	0
412	20241129	115400	47481240	9210	9210	9210	9210	1
413	20241129	115300	47472030	9200	9200	9200	9200	0
414	20241129	115200	47472030	9200	9200	9200	9200	0
415	20241129	115100	47472030	9200	9200	9200	9200	15
416	20241129	115000	47334030	9200	9200	9200	9200	0
417	20241129	114900	47334030	9200	9200	9200	9200	0
418	20241129	114800	47334030	9200	9200	9200	9200	0
419	20241129	114700	47334030	9200	9200	9200	9200	0
420	20241129	114600	47334030	9200	9210	9210	9200	200
421	20241129	114500	45492760	9220	9220	9220	9220	0
422	20241129	114400	45492760	9220	9220	9220	9220	0
423	20241129	114300	45492760	9220	9220	9220	9220	1
424	20241129	114200	45483540	9210	9210	9210	9210	0
425	20241129	114100	45483540	9210	9210	9210	9210	0
426	20241129	114000	45483540	9210	9210	9210	9210	0
427	20241129	113900	45483540	9210	9210	9210	9210	0
428	20241129	113800	45483540	9210	9210	9210	9210	1
429	20241129	113700	45474330	9210	9210	9210	9210	0
430	20241129	113600	45474330	9210	9210	9210	9210	0
431	20241129	113500	45474330	9210	9210	9210	9210	0
432	20241129	113400	45474330	9210	9210	9210	9210	0
433	20241129	113300	45474330	9210	9210	9210	9210	0
434	20241129	113200	45474330	9210	9210	9210	9210	1
435	20241129	113100	45465120	9220	9220	9220	9220	0
436	20241129	113000	45465120	9220	9220	9220	9220	0
437	20241129	112900	45465120	9220	9220	9220	9220	0
438	20241129	112800	45465120	9220	9220	9220	9220	0
439	20241129	112700	45465120	9220	9220	9220	9220	0
440	20241129	112600	45465120	9220	9220	9220	9220	0
441	20241129	112500	45465120	9220	9220	9220	9220	0
442	20241129	112400	45465120	9220	9220	9220	9220	0
443	20241129	112300	45465120	9220	9220	9220	9220	17
444	20241129	112200	45308380	9230	9230	9230	9230	0
445	20241129	112100	45308380	9230	9230	9230	9230	0
446	20241129	112000	45308380	9230	9230	9230	9230	0
447	20241129	111900	45308380	9230	9230	9230	9230	0
448	20241129	111800	45308380	9230	9230	9230	9230	0
449	20241129	111700	45308380	9230	9230	9230	9230	0
450	20241129	111600	45308380	9230	9230	9230	9230	0
451	20241129	111500	45308380	9230	9230	9230	9230	0
452	20241129	111400	45308380	9230	9230	9230	9230	0
453	20241129	111300	45308380	9230	9230	9230	9230	0
454	20241129	111200	45308380	9230	9230	9230	9230	0
455	20241129	111100	45308380	9230	9220	9230	9220	3
456	20241129	111000	45280710	9210	9210	9210	9210	28
457	20241129	110900	45022830	9220	9220	9220	9220	0
458	20241129	110800	45022830	9220	9220	9220	9220	0
459	20241129	110700	45022830	9220	9220	9220	9220	0
460	20241129	110600	45022830	9220	9220	9220	9220	0
461	20241129	110500	45022830	9220	9220	9220	9220	30
462	20241129	110400	44746230	9210	9210	9210	9210	18
463	20241129	110300	44580450	9220	9220	9220	9220	0
464	20241129	110200	44580450	9220	9220	9220	9220	0
465	20241129	110100	44580450	9220	9220	9220	9220	0
466	20241129	110000	44580450	9220	9220	9220	9220	0
467	20241129	105900	44580450	9220	9220	9220	9220	0
468	20241129	105800	44580450	9220	9220	9220	9220	0
469	20241129	105700	44580450	9220	9220	9220	9220	0
470	20241129	105600	44580450	9220	9220	9220	9220	0
471	20241129	105500	44580450	9220	9220	9220	9220	0
472	20241129	105400	44580450	9220	9220	9220	9220	0
473	20241129	105300	44580450	9220	9220	9220	9220	0
474	20241129	105200	44580450	9220	9220	9220	9220	0
475	20241129	105100	44580450	9220	9220	9220	9220	0
476	20241129	105000	44580450	9220	9220	9220	9220	0
477	20241129	104900	44580450	9220	9220	9220	9220	0
478	20241129	104800	44580450	9220	9230	9240	9210	144
479	20241129	104700	43252750	9230	9230	9230	9230	0
480	20241129	104600	43252750	9230	9230	9230	9230	0
481	20241129	104500	43252750	9230	9230	9230	9230	0
482	20241129	104400	43252750	9230	9230	9230	9230	0
483	20241129	104300	43252750	9230	9230	9240	9220	80
484	20241129	104200	42514990	9240	9240	9240	9240	0
485	20241129	104100	42514990	9240	9240	9240	9240	0
486	20241129	104000	42514990	9240	9240	9240	9240	0
487	20241129	103900	42514990	9240	9240	9240	9240	0
488	20241129	103800	42514990	9240	9240	9240	9240	0
489	20241129	103700	42514990	9240	9240	9240	9240	0
490	20241129	103600	42514990	9240	9240	9240	9240	0
491	20241129	103500	42514990	9240	9240	9240	9240	0
492	20241129	103400	42514990	9240	9240	9240	9240	0
493	20241129	103300	42514990	9240	9240	9240	9240	0
494	20241129	103200	42514990	9240	9240	9240	9240	0
495	20241129	103100	42514990	9240	9240	9240	9240	0
496	20241129	103000	42514990	9240	9240	9240	9240	0
497	20241129	102900	42514990	9240	9240	9240	9240	0
498	20241129	102800	42514990	9240	9240	9240	9240	0
499	20241129	102700	42514990	9240	9240	9240	9240	0
500	20241129	102600	42514990	9240	9240	9240	9240	0
501	20241129	102500	42514990	9240	9240	9240	9240	0
502	20241129	102400	42514990	9240	9240	9240	9240	12
503	20241129	102300	42404110	9250	9240	9250	9240	13
504	20241129	102200	42283880	9240	9240	9240	9240	0
505	20241129	102100	42283880	9240	9240	9240	9240	0
506	20241129	102000	42283880	9240	9240	9240	9240	75
507	20241129	101900	41590880	9230	9230	9230	9230	0
508	20241129	101800	41590880	9230	9250	9260	9230	218
509	20241129	101700	39576210	9300	9300	9300	9300	0
510	20241129	101600	39576210	9300	9300	9300	9300	0
511	20241129	101500	39576210	9300	9240	9300	9240	100
512	20241129	101400	38647330	9300	9300	9300	9300	0
513	20241129	101300	38647330	9300	9300	9300	9300	0
514	20241129	101200	38647330	9300	9300	9300	9300	0
515	20241129	101100	38647330	9300	9300	9300	9300	0
516	20241129	101000	38647330	9300	9300	9300	9300	0
517	20241129	100900	38647330	9300	9300	9300	9300	0
518	20241129	100800	38647330	9300	9300	9300	9300	0
519	20241129	100700	38647330	9300	9300	9300	9300	0
520	20241129	100600	38647330	9300	9300	9300	9300	0
521	20241129	100500	38647330	9300	9300	9300	9300	0
522	20241129	100400	38647330	9300	9300	9300	9220	22
523	20241129	100300	38444230	9230	9230	9230	9230	5
524	20241129	100200	38398080	9300	9300	9300	9300	0
525	20241129	100100	38398080	9300	9310	9310	9250	5
526	20241129	100000	38351710	9300	9230	9300	9230	63
527	20241129	095900	37769440	9280	9280	9280	9280	0
528	20241129	095800	37769440	9280	9280	9280	9280	0
529	20241129	095700	37769440	9280	9280	9280	9280	0
530	20241129	095600	37769440	9280	9280	9280	9280	0
531	20241129	095500	37769440	9280	9280	9280	9280	0
532	20241129	095400	37769440	9280	9280	9280	9280	0
533	20241129	095300	37769440	9280	9280	9280	9280	1
534	20241129	095200	37760160	9250	9230	9290	9230	53
535	20241129	095100	37269460	9260	9240	9260	9230	30
536	20241129	095000	36991800	9260	9210	9260	9210	415
537	20241129	094900	33165470	9220	9230	9240	9220	33
538	20241129	094800	32861180	9220	9230	9230	9220	10
539	20241129	094700	32768950	9240	9230	9240	9220	50
540	20241129	094600	32307490	9260	9260	9260	9260	0
541	20241129	094500	32307490	9260	9260	9260	9260	0
542	20241129	094400	32307490	9260	9260	9260	9260	0
543	20241129	094300	32307490	9260	9260	9260	9260	0
544	20241129	094200	32307490	9260	9260	9260	9260	0
545	20241129	094100	32307490	9260	9240	9260	9240	21
546	20241129	094000	32113080	9260	9240	9260	9240	2
547	20241129	093900	32094580	9250	9250	9250	9250	1
548	20241129	093800	32085330	9230	9230	9230	9230	1
549	20241129	093700	32076100	9260	9260	9260	9260	0
550	20241129	093600	32076100	9260	9230	9260	9230	24
551	20241129	093500	31854340	9250	9240	9250	9220	16
552	20241129	093400	31706640	9260	9230	9260	9230	79
553	20241129	093300	30976660	9230	9230	9230	9230	0
554	20241129	093200	30976660	9230	9230	9230	9230	0
555	20241129	093100	30976660	9230	9230	9230	9230	1
556	20241129	093000	30967430	9230	9230	9230	9220	33
557	20241129	092900	30662850	9230	9220	9230	9220	3
558	20241129	092800	30635170	9230	9210	9230	9210	26
559	20241129	092700	30395250	9220	9210	9220	9210	3
560	20241129	092600	30367600	9210	9200	9210	9190	43
561	20241129	092500	29971720	9200	9200	9210	9200	5
562	20241129	092400	29925700	9200	9200	9200	9200	0
563	20241129	092300	29925700	9200	9200	9210	9170	1698
564	20241129	092200	14335190	9190	9230	9230	9190	266
565	20241129	092100	11887330	9240	9240	9240	9240	0
566	20241129	092000	11887330	9240	9240	9240	9240	0
567	20241129	091900	11887330	9240	9240	9240	9240	0
568	20241129	091800	11887330	9240	9240	9240	9240	0
569	20241129	091700	11887330	9240	9220	9240	9220	18
570	20241129	091600	11721270	9210	9230	9240	9210	162
571	20241129	091500	10226120	9220	9220	9220	9220	33
572	20241129	091400	9921860	9210	9210	9210	9210	0
573	20241129	091300	9921860	9210	9210	9210	9210	20
574	20241129	091200	9737660	9260	9260	9260	9260	0
575	20241129	091100	9737660	9260	9270	9270	9260	10
576	20241129	091000	9645010	9270	9270	9270	9270	4
577	20241129	090900	9607930	9190	9300	9300	9190	86
578	20241129	090800	8813640	9270	9310	9340	9270	574
579	20241129	090700	3471550	9320	9330	9350	9320	14
580	20241129	090600	3340830	9330	9390	9390	9330	4
581	20241129	090500	3303370	9310	9320	9320	9310	73
582	20241129	090400	2623640	9310	9310	9310	9310	0
583	20241129	090300	2623640	9310	9360	9360	9310	107
584	20241129	090200	1624220	9370	9370	9370	9370	15
585	20241129	090100	1483670	9380	9380	9380	9380	0
586	20241129	090000	1483670	9380	9390	9420	9380	158