KissMeData/005820/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184700	13516390	13930	13930	13930	13930	58
3	20241129	184600	13516390	13930	13930	13930	13930	0
4	20241129	184500	13516390	13930	13930	13930	13930	0
5	20241129	184400	13516390	13930	13930	13930	13930	0
6	20241129	184300	13516390	13930	13930	13930	13930	0
7	20241129	184200	13516390	13930	13930	13930	13930	0
8	20241129	184100	13516390	13930	13930	13930	13930	0
9	20241129	184000	13516390	13930	13930	13930	13930	0
10	20241129	183900	13516390	13930	13930	13930	13930	0
11	20241129	183800	13516390	13930	13930	13930	13930	0
12	20241129	183700	13516390	13930	13930	13930	13930	0
13	20241129	183600	13516390	13930	13930	13930	13930	0
14	20241129	183500	13516390	13930	13930	13930	13930	0
15	20241129	183400	13516390	13930	13930	13930	13930	0
16	20241129	183300	13516390	13930	13930	13930	13930	0
17	20241129	183200	13516390	13930	13930	13930	13930	0
18	20241129	183100	13516390	13930	13930	13930	13930	0
19	20241129	183000	13516390	13930	13930	13930	13930	0
20	20241129	182900	13516390	13930	13930	13930	13930	0
21	20241129	182800	13516390	13930	13930	13930	13930	0
22	20241129	182700	13516390	13930	13930	13930	13930	0
23	20241129	182600	13516390	13930	13930	13930	13930	0
24	20241129	182500	13516390	13930	13930	13930	13930	0
25	20241129	182400	13516390	13930	13930	13930	13930	0
26	20241129	182300	13516390	13930	13930	13930	13930	0
27	20241129	182200	13516390	13930	13930	13930	13930	0
28	20241129	182100	13516390	13930	13930	13930	13930	0
29	20241129	182000	13516390	13930	13930	13930	13930	0
30	20241129	181900	13516390	13930	13930	13930	13930	0
31	20241129	181800	13516390	13930	13930	13930	13930	0
32	20241129	181700	13516390	13930	13930	13930	13930	58
33	20241129	181600	13516390	13930	13930	13930	13930	0
34	20241129	181500	13516390	13930	13930	13930	13930	0
35	20241129	181400	13516390	13930	13930	13930	13930	0
36	20241129	181300	13516390	13930	13930	13930	13930	0
37	20241129	181200	13516390	13930	13930	13930	13930	0
38	20241129	181100	13516390	13930	13930	13930	13930	0
39	20241129	181000	13516390	13930	13930	13930	13930	0
40	20241129	180900	13516390	13930	13930	13930	13930	0
41	20241129	180800	13516390	13930	13930	13930	13930	0
42	20241129	180700	13516390	13930	13930	13930	13930	0
43	20241129	180600	13516390	13930	13930	13930	13930	0
44	20241129	180500	13516390	13930	13930	13930	13930	0
45	20241129	180400	13516390	13930	13930	13930	13930	0
46	20241129	180300	13516390	13930	13930	13930	13930	0
47	20241129	180200	13516390	13930	13930	13930	13930	0
48	20241129	180100	13516390	13930	13930	13930	13930	0
49	20241129	180000	13516390	13930	13930	13930	13930	0
50	20241129	175900	13516390	13930	13930	13930	13930	0
51	20241129	175800	13516390	13930	13930	13930	13930	0
52	20241129	175700	13516390	13930	13930	13930	13930	0
53	20241129	175600	13516390	13930	13930	13930	13930	0
54	20241129	175500	13516390	13930	13930	13930	13930	0
55	20241129	175400	13516390	13930	13930	13930	13930	0
56	20241129	175300	13516390	13930	13930	13930	13930	0
57	20241129	175200	13516390	13930	13930	13930	13930	0
58	20241129	175100	13516390	13930	13930	13930	13930	0
59	20241129	175000	13516390	13930	13930	13930	13930	0
60	20241129	174900	13516390	13930	13930	13930	13930	0
61	20241129	174800	13516390	13930	13930	13930	13930	0
62	20241129	174700	13516390	13930	13930	13930	13930	58
63	20241129	174600	13516390	13930	13930	13930	13930	0
64	20241129	174500	13516390	13930	13930	13930	13930	0
65	20241129	174400	13516390	13930	13930	13930	13930	0
66	20241129	174300	13516390	13930	13930	13930	13930	0
67	20241129	174200	13516390	13930	13930	13930	13930	0
68	20241129	174100	13516390	13930	13930	13930	13930	0
69	20241129	174000	13516390	13930	13930	13930	13930	0
70	20241129	173900	13516390	13930	13930	13930	13930	0
71	20241129	173800	13516390	13930	13930	13930	13930	0
72	20241129	173700	13516390	13930	13930	13930	13930	0
73	20241129	173600	13516390	13930	13930	13930	13930	0
74	20241129	173500	13516390	13930	13930	13930	13930	0
75	20241129	173400	13516390	13930	13930	13930	13930	0
76	20241129	173300	13516390	13930	13930	13930	13930	0
77	20241129	173200	13516390	13930	13930	13930	13930	0
78	20241129	173100	13516390	13930	13930	13930	13930	0
79	20241129	173000	13516390	13930	13930	13930	13930	0
80	20241129	172900	13516390	13930	13930	13930	13930	0
81	20241129	172800	13516390	13930	13930	13930	13930	0
82	20241129	172700	13516390	13930	13930	13930	13930	0
83	20241129	172600	13516390	13930	13930	13930	13930	0
84	20241129	172500	13516390	13930	13930	13930	13930	0
85	20241129	172400	13516390	13930	13930	13930	13930	0
86	20241129	172300	13516390	13930	13930	13930	13930	0
87	20241129	172200	13516390	13930	13930	13930	13930	0
88	20241129	172100	13516390	13930	13930	13930	13930	0
89	20241129	172000	13516390	13930	13930	13930	13930	0
90	20241129	171900	13516390	13930	13930	13930	13930	0
91	20241129	171800	13516390	13930	13930	13930	13930	0
92	20241129	171700	13516390	13930	13930	13930	13930	58
93	20241129	171600	13516390	13930	13930	13930	13930	0
94	20241129	171500	13516390	13930	13930	13930	13930	0
95	20241129	171400	13516390	13930	13930	13930	13930	0
96	20241129	171300	13516390	13930	13930	13930	13930	0
97	20241129	171200	13516390	13930	13930	13930	13930	0
98	20241129	171100	13516390	13930	13930	13930	13930	0
99	20241129	171000	13516390	13930	13930	13930	13930	0
100	20241129	170900	13516390	13930	13930	13930	13930	0
101	20241129	170800	13516390	13930	13930	13930	13930	0
102	20241129	170700	13516390	13930	13930	13930	13930	0
103	20241129	170600	13516390	13930	13930	13930	13930	0
104	20241129	170500	13516390	13930	13930	13930	13930	0
105	20241129	170400	13516390	13930	13930	13930	13930	0
106	20241129	170300	13516390	13930	13930	13930	13930	0
107	20241129	170200	13516390	13930	13930	13930	13930	0
108	20241129	170100	13516390	13930	13930	13930	13930	0
109	20241129	170000	13516390	13930	13930	13930	13930	0
110	20241129	165900	13516390	13930	13930	13930	13930	0
111	20241129	165800	13516390	13930	13930	13930	13930	0
112	20241129	165700	13516390	13930	13930	13930	13930	0
113	20241129	165600	13516390	13930	13930	13930	13930	0
114	20241129	165500	13516390	13930	13930	13930	13930	0
115	20241129	165400	13516390	13930	13930	13930	13930	0
116	20241129	165300	13516390	13930	13930	13930	13930	0
117	20241129	165200	13516390	13930	13930	13930	13930	0
118	20241129	165100	13516390	13930	13930	13930	13930	0
119	20241129	165000	13516390	13930	13930	13930	13930	0
120	20241129	164900	13516390	13930	13930	13930	13930	0
121	20241129	164800	13516390	13930	13930	13930	13930	0
122	20241129	164700	13516390	13930	13930	13930	13930	58
123	20241129	164600	13516390	13930	13930	13930	13930	0
124	20241129	164500	13516390	13930	13930	13930	13930	0
125	20241129	164400	13516390	13930	13930	13930	13930	0
126	20241129	164300	13516390	13930	13930	13930	13930	0
127	20241129	164200	13516390	13930	13930	13930	13930	0
128	20241129	164100	13516390	13930	13930	13930	13930	0
129	20241129	164000	13516390	13930	13930	13930	13930	0
130	20241129	163900	13516390	13930	13930	13930	13930	0
131	20241129	163800	13516390	13930	13930	13930	13930	0
132	20241129	163700	13516390	13930	13930	13930	13930	0
133	20241129	163600	13516390	13930	13930	13930	13930	0
134	20241129	163500	13516390	13930	13930	13930	13930	0
135	20241129	163400	13516390	13930	13930	13930	13930	0
136	20241129	163300	13516390	13930	13930	13930	13930	0
137	20241129	163200	13516390	13930	13930	13930	13930	0
138	20241129	163100	13516390	13930	13930	13930	13930	0
139	20241129	163000	13516390	13930	13930	13930	13930	0
140	20241129	162900	13516390	13930	13930	13930	13930	0
141	20241129	162800	13516390	13930	13930	13930	13930	0
142	20241129	162700	13516390	13930	13930	13930	13930	0
143	20241129	162600	13516390	13930	13930	13930	13930	0
144	20241129	162500	13516390	13930	13930	13930	13930	0
145	20241129	162400	13516390	13930	13930	13930	13930	0
146	20241129	162300	13516390	13930	13930	13930	13930	0
147	20241129	162200	13516390	13930	13930	13930	13930	0
148	20241129	162100	13516390	13930	13930	13930	13930	0
149	20241129	162000	13516390	13930	13930	13930	13930	0
150	20241129	161900	13516390	13930	13930	13930	13930	0
151	20241129	161800	13516390	13930	13930	13930	13930	0
152	20241129	161700	13516390	13930	13930	13930	13930	58
153	20241129	161600	13516390	13930	13930	13930	13930	0
154	20241129	161500	13516390	13930	13930	13930	13930	0
155	20241129	161400	13516390	13930	13930	13930	13930	0
156	20241129	161300	13516390	13930	13930	13930	13930	0
157	20241129	161200	13516390	13930	13930	13930	13930	0
158	20241129	161100	13516390	13930	13930	13930	13930	0
159	20241129	161000	13516390	13930	13930	13930	13930	0
160	20241129	160900	13516390	13930	13930	13930	13930	0
161	20241129	160800	13516390	13930	13930	13930	13930	0
162	20241129	160700	13516390	13930	13930	13930	13930	0
163	20241129	160600	13516390	13930	13930	13930	13930	0
164	20241129	160500	13516390	13930	13930	13930	13930	0
165	20241129	160400	13516390	13930	13930	13930	13930	0
166	20241129	160300	13516390	13930	13930	13930	13930	0
167	20241129	160200	13516390	13930	13930	13930	13930	0
168	20241129	160100	13516390	13930	13930	13930	13930	0
169	20241129	160000	13516390	13930	13930	13930	13930	0
170	20241129	155900	13516390	13930	13930	13930	13930	0
171	20241129	155800	13516390	13930	13930	13930	13930	0
172	20241129	155700	13516390	13930	13930	13930	13930	0
173	20241129	155600	13516390	13930	13930	13930	13930	0
174	20241129	155500	13516390	13930	13930	13930	13930	0
175	20241129	155400	13516390	13930	13930	13930	13930	0
176	20241129	155300	13516390	13930	13930	13930	13930	0
177	20241129	155200	13516390	13930	13930	13930	13930	0
178	20241129	155100	13516390	13930	13930	13930	13930	0
179	20241129	155000	13516390	13930	13930	13930	13930	0
180	20241129	154900	13516390	13930	13930	13930	13930	0
181	20241129	154800	13516390	13930	13930	13930	13930	0
182	20241129	154700	13516390	13930	13930	13930	13930	58
183	20241129	154600	13516390	13930	13930	13930	13930	0
184	20241129	154500	13516390	13930	13930	13930	13930	0
185	20241129	154400	13516390	13930	13930	13930	13930	0
186	20241129	154300	13516390	13930	13930	13930	13930	0
187	20241129	154200	13516390	13930	13930	13930	13930	0
188	20241129	154100	13516390	13930	13930	13930	13930	0
189	20241129	154000	13516390	13930	13930	13930	13930	0
190	20241129	153900	13516390	13930	13930	13930	13930	0
191	20241129	153800	13516390	13930	13930	13930	13930	0
192	20241129	153700	13516390	13930	13930	13930	13930	0
193	20241129	153600	13516390	13930	13930	13930	13930	0
194	20241129	153500	13516390	13930	13930	13930	13930	0
195	20241129	153400	13516390	13930	13930	13930	13930	0
196	20241129	153300	13516390	13930	13930	13930	13930	0
197	20241129	153200	13516390	13930	13930	13930	13930	0
198	20241129	153100	13516390	13930	13930	13930	13930	0
199	20241129	153000	13516390	13930	13930	13930	13930	58
200	20241129	152900	12708450	13930	13930	13930	13930	0
201	20241129	152800	12708450	13930	13930	13930	13930	0
202	20241129	152700	12708450	13930	13930	13930	13930	0
203	20241129	152600	12708450	13930	13930	13930	13930	0
204	20241129	152500	12708450	13930	13930	13930	13930	0
205	20241129	152400	12708450	13930	13930	13930	13930	0
206	20241129	152300	12708450	13930	13930	13930	13930	0
207	20241129	152200	12708450	13930	13930	13930	13930	0
208	20241129	152100	12708450	13930	13930	13930	13930	0
209	20241129	152000	12708450	13930	13930	13930	13930	0
210	20241129	151900	12708450	13930	13930	13930	13930	0
211	20241129	151800	12708450	13930	13930	13930	13930	0
212	20241129	151700	12708450	13930	13930	13930	13930	0
213	20241129	151600	12708450	13930	13930	13930	13930	0
214	20241129	151500	12708450	13930	13930	13930	13930	0
215	20241129	151400	12708450	13930	13930	13930	13930	0
216	20241129	151300	12708450	13930	13930	13930	13930	0
217	20241129	151200	12708450	13930	13930	13930	13930	0
218	20241129	151100	12708450	13930	13930	13930	13930	0
219	20241129	151000	12708450	13930	13930	13930	13930	0
220	20241129	150900	12708450	13930	13930	13930	13930	0
221	20241129	150800	12708450	13930	13930	13930	13930	0
222	20241129	150700	12708450	13930	13960	13960	13930	16
223	20241129	150600	12485360	14090	14090	14090	14090	0
224	20241129	150500	12485360	14090	14090	14090	14090	0
225	20241129	150400	12485360	14090	14090	14090	14090	0
226	20241129	150300	12485360	14090	14090	14090	14090	0
227	20241129	150200	12485360	14090	14090	14090	14090	0
228	20241129	150100	12485360	14090	14090	14090	14090	0
229	20241129	150000	12485360	14090	14090	14090	14090	0
230	20241129	145900	12485360	14090	14090	14090	14090	0
231	20241129	145800	12485360	14090	14090	14090	14090	0
232	20241129	145700	12485360	14090	14090	14090	14090	0
233	20241129	145600	12485360	14090	14090	14090	14090	0
234	20241129	145500	12485360	14090	14090	14090	14090	0
235	20241129	145400	12485360	14090	14090	14090	14090	0
236	20241129	145300	12485360	14090	14090	14090	14090	0
237	20241129	145200	12485360	14090	14090	14090	14090	0
238	20241129	145100	12485360	14090	14080	14090	14080	3
239	20241129	145000	12443100	14090	14090	14090	14090	0
240	20241129	144900	12443100	14090	14090	14090	14090	0
241	20241129	144800	12443100	14090	14090	14090	14090	0
242	20241129	144700	12443100	14090	14090	14090	14090	0
243	20241129	144600	12443100	14090	14090	14090	14090	0
244	20241129	144500	12443100	14090	14090	14090	14090	0
245	20241129	144400	12443100	14090	14090	14090	14090	1
246	20241129	144300	12429010	14090	14090	14090	14090	0
247	20241129	144200	12429010	14090	14090	14090	14090	0
248	20241129	144100	12429010	14090	14090	14090	14090	0
249	20241129	144000	12429010	14090	14090	14090	14090	0
250	20241129	143900	12429010	14090	14090	14090	14090	0
251	20241129	143800	12429010	14090	14090	14090	14090	0
252	20241129	143700	12429010	14090	14090	14090	14090	0
253	20241129	143600	12429010	14090	14090	14090	14090	0
254	20241129	143500	12429010	14090	14090	14090	14090	0
255	20241129	143400	12429010	14090	14080	14090	14080	3
256	20241129	143300	12386750	14090	14090	14090	14090	0
257	20241129	143200	12386750	14090	14090	14090	14090	0
258	20241129	143100	12386750	14090	14080	14090	14080	11
259	20241129	143000	12231830	14080	14080	14080	14080	0
260	20241129	142900	12231830	14080	14080	14080	14080	0
261	20241129	142800	12231830	14080	14080	14080	14080	0
262	20241129	142700	12231830	14080	14080	14080	14080	0
263	20241129	142600	12231830	14080	14080	14080	14080	35
264	20241129	142500	11739030	14080	14080	14080	14080	0
265	20241129	142400	11739030	14080	14080	14080	14080	0
266	20241129	142300	11739030	14080	14080	14080	14080	0
267	20241129	142200	11739030	14080	14080	14080	14080	0
268	20241129	142100	11739030	14080	14080	14080	14080	0
269	20241129	142000	11739030	14080	14080	14080	14080	0
270	20241129	141900	11739030	14080	14080	14080	14080	0
271	20241129	141800	11739030	14080	14080	14080	14080	0
272	20241129	141700	11739030	14080	14070	14080	14070	3
273	20241129	141600	11696800	14070	14070	14070	14070	0
274	20241129	141500	11696800	14070	14070	14070	14070	0
275	20241129	141400	11696800	14070	14070	14070	14070	0
276	20241129	141300	11696800	14070	14070	14070	14070	0
277	20241129	141200	11696800	14070	14070	14070	14070	0
278	20241129	141100	11696800	14070	14070	14070	14070	0
279	20241129	141000	11696800	14070	14070	14070	14070	0
280	20241129	140900	11696800	14070	14070	14070	14070	0
281	20241129	140800	11696800	14070	14070	14070	14070	0
282	20241129	140700	11696800	14070	14070	14070	14070	0
283	20241129	140600	11696800	14070	14070	14070	14070	18
284	20241129	140500	11443540	14070	14070	14070	14070	0
285	20241129	140400	11443540	14070	14070	14070	14070	0
286	20241129	140300	11443540	14070	14070	14070	14070	0
287	20241129	140200	11443540	14070	14070	14070	14070	0
288	20241129	140100	11443540	14070	14070	14070	14070	0
289	20241129	140000	11443540	14070	14060	14070	14060	3
290	20241129	135900	11401340	14070	14070	14070	14070	0
291	20241129	135800	11401340	14070	14070	14070	14070	0
292	20241129	135700	11401340	14070	14070	14070	14070	0
293	20241129	135600	11401340	14070	14070	14070	14070	0
294	20241129	135500	11401340	14070	14070	14070	14070	0
295	20241129	135400	11401340	14070	14070	14070	14070	0
296	20241129	135300	11401340	14070	14070	14070	14070	0
297	20241129	135200	11401340	14070	14070	14070	14070	0
298	20241129	135100	11401340	14070	14070	14070	14070	0
299	20241129	135000	11401340	14070	14070	14070	14070	0
300	20241129	134900	11401340	14070	14070	14070	14070	0
301	20241129	134800	11401340	14070	14070	14070	14070	0
302	20241129	134700	11401340	14070	14070	14070	14070	0
303	20241129	134600	11401340	14070	14070	14070	14070	0
304	20241129	134500	11401340	14070	14070	14070	14070	0
305	20241129	134400	11401340	14070	14070	14070	14070	0
306	20241129	134300	11401340	14070	14060	14070	14060	3
307	20241129	134200	11359140	14080	14080	14080	14080	0
308	20241129	134100	11359140	14080	14080	14080	14080	0
309	20241129	134000	11359140	14080	14080	14080	14080	0
310	20241129	133900	11359140	14080	14080	14080	14080	0
311	20241129	133800	11359140	14080	14080	14080	14080	0
312	20241129	133700	11359140	14080	14080	14080	14080	0
313	20241129	133600	11359140	14080	14080	14080	14080	0
314	20241129	133500	11359140	14080	14080	14080	14080	0
315	20241129	133400	11359140	14080	14080	14080	14080	0
316	20241129	133300	11359140	14080	14080	14080	14080	0
317	20241129	133200	11359140	14080	14080	14080	14080	0
318	20241129	133100	11359140	14080	14080	14080	14080	0
319	20241129	133000	11359140	14080	14080	14080	14080	0
320	20241129	132900	11359140	14080	14080	14080	14080	0
321	20241129	132800	11359140	14080	14080	14080	14080	0
322	20241129	132700	11359140	14080	14080	14080	14080	0
323	20241129	132600	11359140	14080	14070	14080	14070	3
324	20241129	132500	11316910	14080	14080	14080	14080	0
325	20241129	132400	11316910	14080	14080	14080	14080	0
326	20241129	132300	11316910	14080	14080	14080	14080	0
327	20241129	132200	11316910	14080	14080	14080	14080	0
328	20241129	132100	11316910	14080	14080	14080	14080	0
329	20241129	132000	11316910	14080	14080	14080	14080	0
330	20241129	131900	11316910	14080	14080	14080	14080	0
331	20241129	131800	11316910	14080	14080	14080	14080	0
332	20241129	131700	11316910	14080	14080	14080	14080	0
333	20241129	131600	11316910	14080	14080	14080	14080	0
334	20241129	131500	11316910	14080	14080	14080	14080	0
335	20241129	131400	11316910	14080	14080	14080	14080	0
336	20241129	131300	11316910	14080	14080	14080	14080	0
337	20241129	131200	11316910	14080	14080	14080	14080	0
338	20241129	131100	11316910	14080	14080	14080	14080	0
339	20241129	131000	11316910	14080	14080	14080	14080	0
340	20241129	130900	11316910	14080	14070	14080	14070	3
341	20241129	130800	11274680	14080	14080	14080	14080	0
342	20241129	130700	11274680	14080	14080	14080	14080	0
343	20241129	130600	11274680	14080	14080	14080	14080	0
344	20241129	130500	11274680	14080	14080	14080	14080	0
345	20241129	130400	11274680	14080	14080	14080	14080	0
346	20241129	130300	11274680	14080	14080	14080	14080	0
347	20241129	130200	11274680	14080	14080	14080	14080	0
348	20241129	130100	11274680	14080	14080	14080	14080	0
349	20241129	130000	11274680	14080	14080	14080	14080	0
350	20241129	125900	11274680	14080	14080	14080	14080	0
351	20241129	125800	11274680	14080	14080	14080	14080	0
352	20241129	125700	11274680	14080	14080	14080	14080	0
353	20241129	125600	11274680	14080	14080	14080	14080	0
354	20241129	125500	11274680	14080	14080	14080	14080	0
355	20241129	125400	11274680	14080	14080	14080	14080	0
356	20241129	125300	11274680	14080	14080	14080	14080	0
357	20241129	125200	11274680	14080	14070	14080	14070	3
358	20241129	125100	11232450	14070	14070	14070	14070	0
359	20241129	125000	11232450	14070	14070	14070	14070	0
360	20241129	124900	11232450	14070	14070	14070	14070	0
361	20241129	124800	11232450	14070	14070	14070	14070	0
362	20241129	124700	11232450	14070	14070	14070	14070	0
363	20241129	124600	11232450	14070	14070	14070	14070	0
364	20241129	124500	11232450	14070	14070	14070	14070	0
365	20241129	124400	11232450	14070	14070	14070	14070	0
366	20241129	124300	11232450	14070	14070	14070	14070	0
367	20241129	124200	11232450	14070	14070	14070	14070	0
368	20241129	124100	11232450	14070	14070	14070	14070	0
369	20241129	124000	11232450	14070	14070	14070	14070	0
370	20241129	123900	11232450	14070	14070	14070	14070	0
371	20241129	123800	11232450	14070	14070	14070	14070	0
372	20241129	123700	11232450	14070	14070	14070	14070	0
373	20241129	123600	11232450	14070	14070	14070	14070	0
374	20241129	123500	11232450	14070	14020	14070	14020	3
375	20241129	123400	11190310	13990	13990	13990	13990	0
376	20241129	123300	11190310	13990	13990	13990	13990	0
377	20241129	123200	11190310	13990	13990	13990	13990	0
378	20241129	123100	11190310	13990	13990	13990	13990	0
379	20241129	123000	11190310	13990	13990	13990	13990	0
380	20241129	122900	11190310	13990	13990	13990	13990	0
381	20241129	122800	11190310	13990	13990	13990	13990	0
382	20241129	122700	11190310	13990	13990	13990	13990	0
383	20241129	122600	11190310	13990	13990	13990	13990	0
384	20241129	122500	11190310	13990	13990	13990	13990	0
385	20241129	122400	11190310	13990	13990	13990	13990	0
386	20241129	122300	11190310	13990	13990	13990	13990	0
387	20241129	122200	11190310	13990	13990	13990	13990	0
388	20241129	122100	11190310	13990	13990	13990	13990	0
389	20241129	122000	11190310	13990	13990	13990	13990	0
390	20241129	121900	11190310	13990	13990	13990	13990	0
391	20241129	121800	11190310	13990	13980	13990	13980	3
392	20241129	121700	11148360	13980	13980	13980	13980	0
393	20241129	121600	11148360	13980	13980	13980	13980	0
394	20241129	121500	11148360	13980	13980	13980	13980	0
395	20241129	121400	11148360	13980	13980	13980	13980	0
396	20241129	121300	11148360	13980	13980	13980	13980	0
397	20241129	121200	11148360	13980	13980	13980	13980	0
398	20241129	121100	11148360	13980	13980	13980	13980	0
399	20241129	121000	11148360	13980	13980	13980	13980	0
400	20241129	120900	11148360	13980	13980	13980	13980	0
401	20241129	120800	11148360	13980	13980	13980	13980	0
402	20241129	120700	11148360	13980	13980	13980	13980	0
403	20241129	120600	11148360	13980	13980	13980	13980	0
404	20241129	120500	11148360	13980	13980	13980	13980	0
405	20241129	120400	11148360	13980	13980	13980	13980	0
406	20241129	120300	11148360	13980	13980	13980	13980	0
407	20241129	120200	11148360	13980	13980	13980	13980	0
408	20241129	120100	11148360	13980	13980	13980	13980	3
409	20241129	120000	11106420	13970	13970	13970	13970	0
410	20241129	115900	11106420	13970	13970	13970	13970	0
411	20241129	115800	11106420	13970	13970	13970	13970	0
412	20241129	115700	11106420	13970	13970	13970	13970	0
413	20241129	115600	11106420	13970	13970	13970	13970	0
414	20241129	115500	11106420	13970	13970	13970	13970	0
415	20241129	115400	11106420	13970	13970	13970	13970	0
416	20241129	115300	11106420	13970	13970	13970	13970	0
417	20241129	115200	11106420	13970	13970	13970	13970	0
418	20241129	115100	11106420	13970	13970	13970	13970	0
419	20241129	115000	11106420	13970	13970	13970	13970	0
420	20241129	114900	11106420	13970	13970	13970	13970	0
421	20241129	114800	11106420	13970	13970	13970	13970	0
422	20241129	114700	11106420	13970	13970	13970	13970	0
423	20241129	114600	11106420	13970	13970	13970	13970	88
424	20241129	114500	9877060	13970	13970	13970	13970	0
425	20241129	114400	9877060	13970	13970	13970	13970	3
426	20241129	114300	9835150	13890	13890	13890	13890	0
427	20241129	114200	9835150	13890	13890	13890	13890	0
428	20241129	114100	9835150	13890	13890	13890	13890	0
429	20241129	114000	9835150	13890	13890	13890	13890	0
430	20241129	113900	9835150	13890	13890	13890	13890	0
431	20241129	113800	9835150	13890	13890	13890	13890	0
432	20241129	113700	9835150	13890	13890	13890	13890	0
433	20241129	113600	9835150	13890	13890	13890	13890	0
434	20241129	113500	9835150	13890	13890	13890	13890	0
435	20241129	113400	9835150	13890	13890	13890	13890	0
436	20241129	113300	9835150	13890	13890	13890	13890	7
437	20241129	113200	9737920	13970	13970	13970	13970	0
438	20241129	113100	9737920	13970	13970	13970	13970	0
439	20241129	113000	9737920	13970	13970	13970	13970	0
440	20241129	112900	9737920	13970	13970	13970	13970	0
441	20241129	112800	9737920	13970	13970	13970	13970	0
442	20241129	112700	9737920	13970	13970	13970	13970	3
443	20241129	112600	9696010	13970	13970	13970	13970	0
444	20241129	112500	9696010	13970	13970	13970	13970	0
445	20241129	112400	9696010	13970	13970	13970	13970	0
446	20241129	112300	9696010	13970	13970	13970	13970	0
447	20241129	112200	9696010	13970	13970	13970	13970	0
448	20241129	112100	9696010	13970	13970	13970	13970	0
449	20241129	112000	9696010	13970	13970	13970	13970	0
450	20241129	111900	9696010	13970	13970	13970	13970	0
451	20241129	111800	9696010	13970	13970	13970	13970	0
452	20241129	111700	9696010	13970	13970	13970	13970	0
453	20241129	111600	9696010	13970	13970	13970	13970	0
454	20241129	111500	9696010	13970	13970	13970	13970	0
455	20241129	111400	9696010	13970	13970	13970	13970	0
456	20241129	111300	9696010	13970	13970	13970	13970	0
457	20241129	111200	9696010	13970	13970	13970	13970	0
458	20241129	111100	9696010	13970	13970	13970	13970	0
459	20241129	111000	9696010	13970	13970	13970	13970	3
460	20241129	110900	9654100	13970	13970	13970	13970	0
461	20241129	110800	9654100	13970	13970	13970	13970	0
462	20241129	110700	9654100	13970	13970	13970	13970	0
463	20241129	110600	9654100	13970	13970	13970	13970	0
464	20241129	110500	9654100	13970	13970	13970	13970	0
465	20241129	110400	9654100	13970	13970	13970	13970	0
466	20241129	110300	9654100	13970	13970	13970	13970	0
467	20241129	110200	9654100	13970	13970	13970	13970	0
468	20241129	110100	9654100	13970	13970	13970	13970	0
469	20241129	110000	9654100	13970	13970	13970	13970	0
470	20241129	105900	9654100	13970	13970	13970	13970	0
471	20241129	105800	9654100	13970	13970	13970	13970	0
472	20241129	105700	9654100	13970	13970	13970	13970	0
473	20241129	105600	9654100	13970	13970	13970	13970	0
474	20241129	105500	9654100	13970	13970	13970	13970	0
475	20241129	105400	9654100	13970	13970	13970	13970	0
476	20241129	105300	9654100	13970	13970	13970	13970	3
477	20241129	105200	9612190	13970	13970	13970	13970	0
478	20241129	105100	9612190	13970	13970	13970	13970	0
479	20241129	105000	9612190	13970	13970	13970	13970	0
480	20241129	104900	9612190	13970	13970	13970	13970	0
481	20241129	104800	9612190	13970	13970	13970	13970	0
482	20241129	104700	9612190	13970	13970	13970	13970	0
483	20241129	104600	9612190	13970	13970	13970	13970	0
484	20241129	104500	9612190	13970	13970	13970	13970	0
485	20241129	104400	9612190	13970	13970	13970	13970	0
486	20241129	104300	9612190	13970	13970	13970	13970	0
487	20241129	104200	9612190	13970	13970	13970	13970	0
488	20241129	104100	9612190	13970	13970	13970	13970	0
489	20241129	104000	9612190	13970	13970	13970	13970	0
490	20241129	103900	9612190	13970	13970	13970	13970	0
491	20241129	103800	9612190	13970	13970	13970	13970	0
492	20241129	103700	9612190	13970	13970	13970	13970	0
493	20241129	103600	9612190	13970	13970	13970	13970	3
494	20241129	103500	9570280	13970	13970	13970	13970	0
495	20241129	103400	9570280	13970	13970	13970	13970	0
496	20241129	103300	9570280	13970	13970	13970	13970	0
497	20241129	103200	9570280	13970	13970	13970	13970	0
498	20241129	103100	9570280	13970	13970	13970	13970	0
499	20241129	103000	9570280	13970	13970	13970	13970	0
500	20241129	102900	9570280	13970	13970	13970	13970	0
501	20241129	102800	9570280	13970	13970	13970	13970	0
502	20241129	102700	9570280	13970	13970	13970	13970	0
503	20241129	102600	9570280	13970	13970	13970	13970	0
504	20241129	102500	9570280	13970	13970	13970	13970	0
505	20241129	102400	9570280	13970	13970	13970	13970	0
506	20241129	102300	9570280	13970	13970	13970	13970	0
507	20241129	102200	9570280	13970	13970	13970	13970	0
508	20241129	102100	9570280	13970	13970	13970	13970	0
509	20241129	102000	9570280	13970	13970	13970	13970	0
510	20241129	101900	9570280	13970	13970	13970	13970	3
511	20241129	101800	9528370	13970	13970	13970	13970	0
512	20241129	101700	9528370	13970	13970	13970	13970	0
513	20241129	101600	9528370	13970	13970	13970	13970	0
514	20241129	101500	9528370	13970	13970	13970	13970	1
515	20241129	101400	9514400	13980	13980	13980	13980	0
516	20241129	101300	9514400	13980	13980	13980	13980	0
517	20241129	101200	9514400	13980	13980	13980	13980	0
518	20241129	101100	9514400	13980	13980	13980	13980	0
519	20241129	101000	9514400	13980	13980	13980	13980	0
520	20241129	100900	9514400	13980	13980	13980	13980	0
521	20241129	100800	9514400	13980	13980	13980	13980	0
522	20241129	100700	9514400	13980	13980	13980	13980	0
523	20241129	100600	9514400	13980	13980	13980	13980	0
524	20241129	100500	9514400	13980	13980	13980	13980	0
525	20241129	100400	9514400	13980	13980	13980	13980	0
526	20241129	100300	9514400	13980	13980	13980	13980	0
527	20241129	100200	9514400	13980	13980	13980	13980	3
528	20241129	100100	9472460	13910	13910	13910	13910	0
529	20241129	100000	9472460	13910	13910	13910	13910	0
530	20241129	095900	9472460	13910	13910	13910	13910	0
531	20241129	095800	9472460	13910	13910	13910	13910	0
532	20241129	095700	9472460	13910	13910	13910	13910	0
533	20241129	095600	9472460	13910	13910	13910	13910	5
534	20241129	095500	9402910	13910	13910	13910	13910	0
535	20241129	095400	9402910	13910	13910	13910	13910	0
536	20241129	095300	9402910	13910	13910	13910	13910	0
537	20241129	095200	9402910	13910	13910	13910	13910	0
538	20241129	095100	9402910	13910	13910	13910	13910	0
539	20241129	095000	9402910	13910	13910	13910	13910	3
540	20241129	094900	9361180	13910	13910	13910	13910	50
541	20241129	094800	8665680	13910	13910	13910	13910	0
542	20241129	094700	8665680	13910	13910	13910	13910	0
543	20241129	094600	8665680	13910	13910	13910	13910	0
544	20241129	094500	8665680	13910	13910	13910	13910	4
545	20241129	094400	8610040	13910	13910	13910	13910	0
546	20241129	094300	8610040	13910	13910	13910	13910	1
547	20241129	094200	8596130	13800	13940	13940	13800	145
548	20241129	094100	6591680	13940	13940	13940	13940	0
549	20241129	094000	6591680	13940	13940	13940	13940	0
550	20241129	093900	6591680	13940	13940	13940	13940	0
551	20241129	093800	6591680	13940	13940	13940	13940	50
552	20241129	093700	5894680	13940	13940	13940	13940	0
553	20241129	093600	5894680	13940	13940	13940	13940	0
554	20241129	093500	5894680	13940	13940	13940	13940	0
555	20241129	093400	5894680	13940	13940	13940	13940	0
556	20241129	093300	5894680	13940	13940	13940	13940	0
557	20241129	093200	5894680	13940	13940	13940	13940	2
558	20241129	093100	5866800	13960	13960	13960	13960	0
559	20241129	093000	5866800	13960	13960	13960	13960	30
560	20241129	092900	5448000	13930	13930	13930	13930	0
561	20241129	092800	5448000	13930	13930	13930	13930	0
562	20241129	092700	5448000	13930	13930	13930	13930	0
563	20241129	092600	5448000	13930	13930	13930	13930	0
564	20241129	092500	5448000	13930	13930	13930	13930	0
565	20241129	092400	5448000	13930	13930	13930	13930	0
566	20241129	092300	5448000	13930	13930	13930	13930	0
567	20241129	092200	5448000	13930	13930	13930	13930	0
568	20241129	092100	5448000	13930	13950	13950	13930	4
569	20241129	092000	5392260	13960	13960	13960	13960	0
570	20241129	091900	5392260	13960	13960	13960	13960	0
571	20241129	091800	5392260	13960	13960	13960	13960	0
572	20241129	091700	5392260	13960	13960	13960	13960	0
573	20241129	091600	5392260	13960	13960	13960	13960	0
574	20241129	091500	5392260	13960	13960	13960	13960	1
575	20241129	091400	5378300	13960	13960	13960	13960	21
576	20241129	091300	5085140	13970	13990	13990	13970	46
577	20241129	091200	4442290	13990	13990	13990	13990	0
578	20241129	091100	4442290	13990	13990	13990	13990	0
579	20241129	091000	4442290	13990	13990	13990	13990	0
580	20241129	090900	4442290	13990	14010	14010	13990	73
581	20241129	090800	3420900	14020	14020	14020	14020	154
582	20241129	090700	1261820	14020	14020	14020	14020	0
583	20241129	090600	1261820	14020	14020	14020	14020	0
584	20241129	090500	1261820	14020	14020	14020	14020	88
585	20241129	090400	28060	14030	14030	14030	14030	0
586	20241129	090300	28060	14030	14030	14030	14030	0
587	20241129	090200	28060	14030	14030	14030	14030	0
588	20241129	090100	28060	14030	14030	14030	14030	0
589	20241129	090000	28060	14030	14030	14030	14030	2