KissMeData/009680/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185400	170168170	8660	8660	8660	8660	172
3	20241129	185300	170168170	8660	8660	8660	8660	0
4	20241129	185200	170168170	8660	8660	8660	8660	0
5	20241129	185100	170168170	8660	8660	8660	8660	0
6	20241129	185000	170168170	8660	8660	8660	8660	0
7	20241129	184900	170168170	8660	8660	8660	8660	0
8	20241129	184800	170168170	8660	8660	8660	8660	0
9	20241129	184700	170168170	8660	8660	8660	8660	0
10	20241129	184600	170168170	8660	8660	8660	8660	0
11	20241129	184500	170168170	8660	8660	8660	8660	0
12	20241129	184400	170168170	8660	8660	8660	8660	0
13	20241129	184300	170168170	8660	8660	8660	8660	0
14	20241129	184200	170168170	8660	8660	8660	8660	0
15	20241129	184100	170168170	8660	8660	8660	8660	0
16	20241129	184000	170168170	8660	8660	8660	8660	0
17	20241129	183900	170168170	8660	8660	8660	8660	0
18	20241129	183800	170168170	8660	8660	8660	8660	0
19	20241129	183700	170168170	8660	8660	8660	8660	0
20	20241129	183600	170168170	8660	8660	8660	8660	0
21	20241129	183500	170168170	8660	8660	8660	8660	0
22	20241129	183400	170168170	8660	8660	8660	8660	0
23	20241129	183300	170168170	8660	8660	8660	8660	0
24	20241129	183200	170168170	8660	8660	8660	8660	0
25	20241129	183100	170168170	8660	8660	8660	8660	0
26	20241129	183000	170168170	8660	8660	8660	8660	0
27	20241129	182900	170168170	8660	8660	8660	8660	0
28	20241129	182800	170168170	8660	8660	8660	8660	0
29	20241129	182700	170168170	8660	8660	8660	8660	0
30	20241129	182600	170168170	8660	8660	8660	8660	0
31	20241129	182500	170168170	8660	8660	8660	8660	0
32	20241129	182400	170168170	8660	8660	8660	8660	172
33	20241129	182300	170168170	8660	8660	8660	8660	0
34	20241129	182200	170168170	8660	8660	8660	8660	0
35	20241129	182100	170168170	8660	8660	8660	8660	0
36	20241129	182000	170168170	8660	8660	8660	8660	0
37	20241129	181900	170168170	8660	8660	8660	8660	0
38	20241129	181800	170168170	8660	8660	8660	8660	0
39	20241129	181700	170168170	8660	8660	8660	8660	0
40	20241129	181600	170168170	8660	8660	8660	8660	0
41	20241129	181500	170168170	8660	8660	8660	8660	0
42	20241129	181400	170168170	8660	8660	8660	8660	0
43	20241129	181300	170168170	8660	8660	8660	8660	0
44	20241129	181200	170168170	8660	8660	8660	8660	0
45	20241129	181100	170168170	8660	8660	8660	8660	0
46	20241129	181000	170168170	8660	8660	8660	8660	0
47	20241129	180900	170168170	8660	8660	8660	8660	0
48	20241129	180800	170168170	8660	8660	8660	8660	0
49	20241129	180700	170168170	8660	8660	8660	8660	0
50	20241129	180600	170168170	8660	8660	8660	8660	0
51	20241129	180500	170168170	8660	8660	8660	8660	0
52	20241129	180400	170168170	8660	8660	8660	8660	0
53	20241129	180300	170168170	8660	8660	8660	8660	0
54	20241129	180200	170168170	8660	8660	8660	8660	0
55	20241129	180100	170168170	8660	8660	8660	8660	0
56	20241129	180000	170168170	8660	8660	8660	8660	0
57	20241129	175900	170168170	8660	8660	8660	8660	0
58	20241129	175800	170168170	8660	8660	8660	8660	0
59	20241129	175700	170168170	8660	8660	8660	8660	0
60	20241129	175600	170168170	8660	8660	8660	8660	0
61	20241129	175500	170168170	8660	8660	8660	8660	0
62	20241129	175400	170168170	8660	8660	8660	8660	172
63	20241129	175300	170168170	8660	8660	8660	8660	0
64	20241129	175200	170168170	8660	8660	8660	8660	0
65	20241129	175100	170168170	8660	8660	8660	8660	0
66	20241129	175000	170168170	8660	8660	8660	8660	0
67	20241129	174900	170168170	8660	8660	8660	8660	0
68	20241129	174800	170168170	8660	8660	8660	8660	0
69	20241129	174700	170168170	8660	8660	8660	8660	0
70	20241129	174600	170168170	8660	8660	8660	8660	0
71	20241129	174500	170168170	8660	8660	8660	8660	0
72	20241129	174400	170168170	8660	8660	8660	8660	0
73	20241129	174300	170168170	8660	8660	8660	8660	0
74	20241129	174200	170168170	8660	8660	8660	8660	0
75	20241129	174100	170168170	8660	8660	8660	8660	0
76	20241129	174000	170168170	8660	8660	8660	8660	0
77	20241129	173900	170168170	8660	8660	8660	8660	0
78	20241129	173800	170168170	8660	8660	8660	8660	0
79	20241129	173700	170168170	8660	8660	8660	8660	0
80	20241129	173600	170168170	8660	8660	8660	8660	0
81	20241129	173500	170168170	8660	8660	8660	8660	0
82	20241129	173400	170168170	8660	8660	8660	8660	0
83	20241129	173300	170168170	8660	8660	8660	8660	0
84	20241129	173200	170168170	8660	8660	8660	8660	0
85	20241129	173100	170168170	8660	8660	8660	8660	0
86	20241129	173000	170168170	8660	8660	8660	8660	0
87	20241129	172900	170168170	8660	8660	8660	8660	0
88	20241129	172800	170168170	8660	8660	8660	8660	0
89	20241129	172700	170168170	8660	8660	8660	8660	0
90	20241129	172600	170168170	8660	8660	8660	8660	0
91	20241129	172500	170168170	8660	8660	8660	8660	0
92	20241129	172400	170168170	8660	8660	8660	8660	172
93	20241129	172300	170168170	8660	8660	8660	8660	0
94	20241129	172200	170168170	8660	8660	8660	8660	0
95	20241129	172100	170168170	8660	8660	8660	8660	0
96	20241129	172000	170168170	8660	8660	8660	8660	0
97	20241129	171900	170168170	8660	8660	8660	8660	0
98	20241129	171800	170168170	8660	8660	8660	8660	0
99	20241129	171700	170168170	8660	8660	8660	8660	0
100	20241129	171600	170168170	8660	8660	8660	8660	0
101	20241129	171500	170168170	8660	8660	8660	8660	0
102	20241129	171400	170168170	8660	8660	8660	8660	0
103	20241129	171300	170168170	8660	8660	8660	8660	0
104	20241129	171200	170168170	8660	8660	8660	8660	0
105	20241129	171100	170168170	8660	8660	8660	8660	0
106	20241129	171000	170168170	8660	8660	8660	8660	0
107	20241129	170900	170168170	8660	8660	8660	8660	0
108	20241129	170800	170168170	8660	8660	8660	8660	0
109	20241129	170700	170168170	8660	8660	8660	8660	0
110	20241129	170600	170168170	8660	8660	8660	8660	0
111	20241129	170500	170168170	8660	8660	8660	8660	0
112	20241129	170400	170168170	8660	8660	8660	8660	0
113	20241129	170300	170168170	8660	8660	8660	8660	0
114	20241129	170200	170168170	8660	8660	8660	8660	0
115	20241129	170100	170168170	8660	8660	8660	8660	0
116	20241129	170000	170168170	8660	8660	8660	8660	0
117	20241129	165900	170168170	8660	8660	8660	8660	0
118	20241129	165800	170168170	8660	8660	8660	8660	0
119	20241129	165700	170168170	8660	8660	8660	8660	0
120	20241129	165600	170168170	8660	8660	8660	8660	0
121	20241129	165500	170168170	8660	8660	8660	8660	0
122	20241129	165400	170168170	8660	8660	8660	8660	172
123	20241129	165300	170168170	8660	8660	8660	8660	0
124	20241129	165200	170168170	8660	8660	8660	8660	0
125	20241129	165100	170168170	8660	8660	8660	8660	0
126	20241129	165000	170168170	8660	8660	8660	8660	0
127	20241129	164900	170168170	8660	8660	8660	8660	0
128	20241129	164800	170168170	8660	8660	8660	8660	0
129	20241129	164700	170168170	8660	8660	8660	8660	0
130	20241129	164600	170168170	8660	8660	8660	8660	0
131	20241129	164500	170168170	8660	8660	8660	8660	0
132	20241129	164400	170168170	8660	8660	8660	8660	0
133	20241129	164300	170168170	8660	8660	8660	8660	0
134	20241129	164200	170168170	8660	8660	8660	8660	0
135	20241129	164100	170168170	8660	8660	8660	8660	0
136	20241129	164000	170168170	8660	8660	8660	8660	0
137	20241129	163900	170168170	8660	8660	8660	8660	0
138	20241129	163800	170168170	8660	8660	8660	8660	0
139	20241129	163700	170168170	8660	8660	8660	8660	0
140	20241129	163600	170168170	8660	8660	8660	8660	0
141	20241129	163500	170168170	8660	8660	8660	8660	0
142	20241129	163400	170168170	8660	8660	8660	8660	0
143	20241129	163300	170168170	8660	8660	8660	8660	0
144	20241129	163200	170168170	8660	8660	8660	8660	0
145	20241129	163100	170168170	8660	8660	8660	8660	0
146	20241129	163000	170168170	8660	8660	8660	8660	0
147	20241129	162900	170168170	8660	8660	8660	8660	0
148	20241129	162800	170168170	8660	8660	8660	8660	0
149	20241129	162700	170168170	8660	8660	8660	8660	0
150	20241129	162600	170168170	8660	8660	8660	8660	0
151	20241129	162500	170168170	8660	8660	8660	8660	0
152	20241129	162400	170168170	8660	8660	8660	8660	172
153	20241129	162300	170168170	8660	8660	8660	8660	0
154	20241129	162200	170168170	8660	8660	8660	8660	0
155	20241129	162100	170168170	8660	8660	8660	8660	0
156	20241129	162000	170168170	8660	8660	8660	8660	0
157	20241129	161900	170168170	8660	8660	8660	8660	0
158	20241129	161800	170168170	8660	8660	8660	8660	0
159	20241129	161700	170168170	8660	8660	8660	8660	0
160	20241129	161600	170168170	8660	8660	8660	8660	0
161	20241129	161500	170168170	8660	8660	8660	8660	0
162	20241129	161400	170168170	8660	8660	8660	8660	0
163	20241129	161300	170168170	8660	8660	8660	8660	0
164	20241129	161200	170168170	8660	8660	8660	8660	0
165	20241129	161100	170168170	8660	8660	8660	8660	0
166	20241129	161000	170168170	8660	8660	8660	8660	0
167	20241129	160900	170168170	8660	8660	8660	8660	0
168	20241129	160800	170168170	8660	8660	8660	8660	0
169	20241129	160700	170168170	8660	8660	8660	8660	0
170	20241129	160600	170168170	8660	8660	8660	8660	0
171	20241129	160500	170168170	8660	8660	8660	8660	0
172	20241129	160400	170168170	8660	8660	8660	8660	0
173	20241129	160300	170168170	8660	8660	8660	8660	0
174	20241129	160200	170168170	8660	8660	8660	8660	0
175	20241129	160100	170168170	8660	8660	8660	8660	0
176	20241129	160000	170168170	8660	8660	8660	8660	0
177	20241129	155900	170168170	8660	8660	8660	8660	0
178	20241129	155800	170168170	8660	8660	8660	8660	0
179	20241129	155700	170168170	8660	8660	8660	8660	0
180	20241129	155600	170168170	8660	8660	8660	8660	0
181	20241129	155500	170168170	8660	8660	8660	8660	0
182	20241129	155400	170168170	8660	8660	8660	8660	172
183	20241129	155300	170168170	8660	8660	8660	8660	0
184	20241129	155200	170168170	8660	8660	8660	8660	0
185	20241129	155100	170168170	8660	8660	8660	8660	0
186	20241129	155000	170168170	8660	8660	8660	8660	0
187	20241129	154900	170168170	8660	8660	8660	8660	0
188	20241129	154800	170168170	8660	8660	8660	8660	0
189	20241129	154700	170168170	8660	8660	8660	8660	0
190	20241129	154600	170168170	8660	8660	8660	8660	0
191	20241129	154500	170168170	8660	8660	8660	8660	0
192	20241129	154400	170168170	8660	8660	8660	8660	0
193	20241129	154300	170168170	8660	8660	8660	8660	0
194	20241129	154200	170168170	8660	8660	8660	8660	0
195	20241129	154100	170168170	8660	8660	8660	8660	0
196	20241129	154000	170168170	8660	8660	8660	8660	0
197	20241129	153900	170168170	8660	8660	8660	8660	0
198	20241129	153800	170168170	8660	8660	8660	8660	0
199	20241129	153700	170168170	8660	8660	8660	8660	0
200	20241129	153600	170168170	8660	8660	8660	8660	0
201	20241129	153500	170168170	8660	8660	8660	8660	0
202	20241129	153400	170168170	8660	8660	8660	8660	0
203	20241129	153300	170168170	8660	8660	8660	8660	0
204	20241129	153200	170168170	8660	8660	8660	8660	0
205	20241129	153100	170168170	8660	8660	8660	8660	0
206	20241129	153000	170168170	8660	8660	8660	8660	172
207	20241129	152900	168678650	8650	8650	8650	8650	0
208	20241129	152800	168678650	8650	8650	8650	8650	0
209	20241129	152700	168678650	8650	8650	8650	8650	0
210	20241129	152600	168678650	8650	8650	8650	8650	0
211	20241129	152500	168678650	8650	8650	8650	8650	0
212	20241129	152400	168678650	8650	8650	8650	8650	0
213	20241129	152300	168678650	8650	8650	8650	8650	0
214	20241129	152200	168678650	8650	8650	8650	8650	0
215	20241129	152100	168678650	8650	8650	8650	8650	0
216	20241129	152000	168678650	8650	8650	8650	8650	0
217	20241129	151900	168678650	8650	8650	8650	8650	0
218	20241129	151800	168678650	8650	8650	8650	8650	0
219	20241129	151700	168678650	8650	8650	8650	8650	0
220	20241129	151600	168678650	8650	8650	8650	8650	0
221	20241129	151500	168678650	8650	8650	8650	8650	0
222	20241129	151400	168678650	8650	8650	8650	8650	0
223	20241129	151300	168678650	8650	8650	8650	8650	0
224	20241129	151200	168678650	8650	8650	8650	8650	0
225	20241129	151100	168678650	8650	8650	8650	8650	0
226	20241129	151000	168678650	8650	8650	8650	8650	0
227	20241129	150900	168678650	8650	8650	8650	8650	0
228	20241129	150800	168678650	8650	8650	8650	8650	0
229	20241129	150700	168678650	8650	8650	8650	8650	0
230	20241129	150600	168678650	8650	8650	8650	8650	1
231	20241129	150500	168670000	8650	8650	8650	8650	0
232	20241129	150400	168670000	8650	8650	8650	8650	0
233	20241129	150300	168670000	8650	8650	8650	8650	0
234	20241129	150200	168670000	8650	8650	8650	8650	0
235	20241129	150100	168670000	8650	8650	8650	8650	100
236	20241129	150000	167805000	8640	8640	8640	8640	0
237	20241129	145900	167805000	8640	8640	8640	8640	0
238	20241129	145800	167805000	8640	8640	8640	8640	1000
239	20241129	145700	159165000	8640	8640	8640	8640	1
240	20241129	145600	159156360	8650	8650	8650	8650	0
241	20241129	145500	159156360	8650	8650	8650	8650	0
242	20241129	145400	159156360	8650	8650	8650	8650	0
243	20241129	145300	159156360	8650	8650	8650	8650	0
244	20241129	145200	159156360	8650	8650	8650	8650	0
245	20241129	145100	159156360	8650	8650	8650	8650	0
246	20241129	145000	159156360	8650	8650	8650	8650	0
247	20241129	144900	159156360	8650	8650	8650	8650	0
248	20241129	144800	159156360	8650	8650	8650	8650	0
249	20241129	144700	159156360	8650	8650	8650	8650	1
250	20241129	144600	159147710	8650	8650	8650	8650	0
251	20241129	144500	159147710	8650	8650	8650	8650	0
252	20241129	144400	159147710	8650	8650	8650	8650	0
253	20241129	144300	159147710	8650	8650	8650	8650	0
254	20241129	144200	159147710	8650	8650	8650	8650	0
255	20241129	144100	159147710	8650	8650	8650	8650	0
256	20241129	144000	159147710	8650	8650	8650	8650	0
257	20241129	143900	159147710	8650	8650	8650	8650	0
258	20241129	143800	159147710	8650	8650	8650	8650	0
259	20241129	143700	159147710	8650	8650	8650	8650	0
260	20241129	143600	159147710	8650	8650	8650	8650	0
261	20241129	143500	159147710	8650	8650	8650	8650	0
262	20241129	143400	159147710	8650	8650	8650	8650	0
263	20241129	143300	159147710	8650	8650	8650	8650	0
264	20241129	143200	159147710	8650	8650	8650	8650	0
265	20241129	143100	159147710	8650	8650	8650	8650	0
266	20241129	143000	159147710	8650	8650	8650	8650	0
267	20241129	142900	159147710	8650	8650	8650	8650	0
268	20241129	142800	159147710	8650	8650	8650	8650	0
269	20241129	142700	159147710	8650	8650	8650	8650	0
270	20241129	142600	159147710	8650	8650	8650	8650	0
271	20241129	142500	159147710	8650	8650	8650	8650	0
272	20241129	142400	159147710	8650	8650	8650	8650	0
273	20241129	142300	159147710	8650	8650	8650	8650	0
274	20241129	142200	159147710	8650	8650	8650	8650	0
275	20241129	142100	159147710	8650	8650	8650	8650	0
276	20241129	142000	159147710	8650	8650	8650	8650	0
277	20241129	141900	159147710	8650	8650	8650	8650	0
278	20241129	141800	159147710	8650	8650	8650	8650	0
279	20241129	141700	159147710	8650	8650	8650	8650	0
280	20241129	141600	159147710	8650	8650	8650	8650	0
281	20241129	141500	159147710	8650	8650	8650	8650	0
282	20241129	141400	159147710	8650	8650	8650	8650	0
283	20241129	141300	159147710	8650	8650	8660	8650	586
284	20241129	141200	154073850	8650	8650	8650	8650	0
285	20241129	141100	154073850	8650	8650	8650	8650	0
286	20241129	141000	154073850	8650	8650	8650	8650	0
287	20241129	140900	154073850	8650	8650	8650	8650	0
288	20241129	140800	154073850	8650	8650	8650	8650	0
289	20241129	140700	154073850	8650	8650	8650	8650	0
290	20241129	140600	154073850	8650	8650	8650	8650	300
291	20241129	140500	151478850	8650	8670	8670	8650	1454
292	20241129	140400	138901130	8690	8690	8690	8690	0
293	20241129	140300	138901130	8690	8690	8690	8690	0
294	20241129	140200	138901130	8690	8690	8690	8690	0
295	20241129	140100	138901130	8690	8690	8690	8690	0
296	20241129	140000	138901130	8690	8690	8690	8690	0
297	20241129	135900	138901130	8690	8690	8690	8690	0
298	20241129	135800	138901130	8690	8690	8690	8690	0
299	20241129	135700	138901130	8690	8690	8690	8690	0
300	20241129	135600	138901130	8690	8690	8690	8690	0
301	20241129	135500	138901130	8690	8690	8690	8690	0
302	20241129	135400	138901130	8690	8690	8690	8690	0
303	20241129	135300	138901130	8690	8690	8690	8690	0
304	20241129	135200	138901130	8690	8690	8690	8690	0
305	20241129	135100	138901130	8690	8690	8690	8690	0
306	20241129	135000	138901130	8690	8690	8690	8690	0
307	20241129	134900	138901130	8690	8690	8690	8690	0
308	20241129	134800	138901130	8690	8690	8690	8690	0
309	20241129	134700	138901130	8690	8690	8690	8690	0
310	20241129	134600	138901130	8690	8690	8690	8690	0
311	20241129	134500	138901130	8690	8690	8690	8690	0
312	20241129	134400	138901130	8690	8690	8690	8690	0
313	20241129	134300	138901130	8690	8690	8690	8690	0
314	20241129	134200	138901130	8690	8690	8690	8690	0
315	20241129	134100	138901130	8690	8690	8690	8690	0
316	20241129	134000	138901130	8690	8690	8690	8690	0
317	20241129	133900	138901130	8690	8690	8690	8690	0
318	20241129	133800	138901130	8690	8690	8690	8690	0
319	20241129	133700	138901130	8690	8690	8690	8690	0
320	20241129	133600	138901130	8690	8690	8690	8690	0
321	20241129	133500	138901130	8690	8690	8690	8690	0
322	20241129	133400	138901130	8690	8690	8690	8690	0
323	20241129	133300	138901130	8690	8670	8690	8670	500
324	20241129	133200	134556210	8650	8650	8650	8650	0
325	20241129	133100	134556210	8650	8650	8650	8650	6
326	20241129	133000	134504310	8650	8650	8650	8650	0
327	20241129	132900	134504310	8650	8650	8650	8650	0
328	20241129	132800	134504310	8650	8650	8650	8650	0
329	20241129	132700	134504310	8650	8650	8650	8650	0
330	20241129	132600	134504310	8650	8650	8650	8650	0
331	20241129	132500	134504310	8650	8650	8650	8650	0
332	20241129	132400	134504310	8650	8650	8650	8650	0
333	20241129	132300	134504310	8650	8650	8650	8650	0
334	20241129	132200	134504310	8650	8650	8650	8650	0
335	20241129	132100	134504310	8650	8650	8650	8650	0
336	20241129	132000	134504310	8650	8650	8650	8650	0
337	20241129	131900	134504310	8650	8650	8650	8650	110
338	20241129	131800	133552810	8650	8650	8650	8650	0
339	20241129	131700	133552810	8650	8650	8650	8650	0
340	20241129	131600	133552810	8650	8650	8650	8650	0
341	20241129	131500	133552810	8650	8650	8650	8650	0
342	20241129	131400	133552810	8650	8650	8650	8650	0
343	20241129	131300	133552810	8650	8650	8650	8650	0
344	20241129	131200	133552810	8650	8650	8650	8650	0
345	20241129	131100	133552810	8650	8650	8650	8650	0
346	20241129	131000	133552810	8650	8650	8650	8650	0
347	20241129	130900	133552810	8650	8650	8650	8650	0
348	20241129	130800	133552810	8650	8650	8650	8650	1
349	20241129	130700	133544160	8650	8650	8650	8650	0
350	20241129	130600	133544160	8650	8640	8650	8640	1501
351	20241129	130500	120575510	8650	8650	8650	8650	0
352	20241129	130400	120575510	8650	8650	8650	8650	39
353	20241129	130300	120238160	8650	8650	8650	8650	44
354	20241129	130200	119857560	8650	8650	8650	8650	11
355	20241129	130100	119762410	8650	8650	8650	8650	0
356	20241129	130000	119762410	8650	8650	8650	8650	0
357	20241129	125900	119762410	8650	8650	8650	8650	0
358	20241129	125800	119762410	8650	8650	8650	8650	0
359	20241129	125700	119762410	8650	8650	8650	8650	1
360	20241129	125600	119753760	8650	8650	8650	8650	0
361	20241129	125500	119753760	8650	8650	8650	8650	0
362	20241129	125400	119753760	8650	8650	8650	8650	0
363	20241129	125300	119753760	8650	8650	8650	8650	0
364	20241129	125200	119753760	8650	8650	8650	8650	90
365	20241129	125100	118975260	8650	8650	8650	8650	12
366	20241129	125000	118871460	8650	8650	8650	8650	0
367	20241129	124900	118871460	8650	8650	8650	8650	0
368	20241129	124800	118871460	8650	8650	8650	8650	2
369	20241129	124700	118854160	8650	8650	8650	8650	0
370	20241129	124600	118854160	8650	8650	8650	8650	0
371	20241129	124500	118854160	8650	8650	8650	8650	11
372	20241129	124400	118759010	8650	8650	8650	8650	0
373	20241129	124300	118759010	8650	8650	8650	8650	0
374	20241129	124200	118759010	8650	8650	8650	8650	0
375	20241129	124100	118759010	8650	8650	8650	8650	0
376	20241129	124000	118759010	8650	8650	8650	8650	0
377	20241129	123900	118759010	8650	8650	8650	8650	0
378	20241129	123800	118759010	8650	8650	8650	8650	1
379	20241129	123700	118750360	8650	8650	8650	8650	0
380	20241129	123600	118750360	8650	8650	8650	8650	0
381	20241129	123500	118750360	8650	8650	8650	8650	9
382	20241129	123400	118672510	8650	8650	8650	8650	0
383	20241129	123300	118672510	8650	8650	8650	8650	0
384	20241129	123200	118672510	8650	8650	8650	8650	0
385	20241129	123100	118672510	8650	8650	8650	8650	0
386	20241129	123000	118672510	8650	8650	8650	8650	0
387	20241129	122900	118672510	8650	8650	8650	8650	0
388	20241129	122800	118672510	8650	8650	8650	8650	0
389	20241129	122700	118672510	8650	8650	8650	8650	0
390	20241129	122600	118672510	8650	8650	8650	8650	0
391	20241129	122500	118672510	8650	8650	8650	8650	0
392	20241129	122400	118672510	8650	8650	8650	8650	0
393	20241129	122300	118672510	8650	8650	8650	8650	0
394	20241129	122200	118672510	8650	8650	8650	8650	0
395	20241129	122100	118672510	8650	8640	8650	8640	5
396	20241129	122000	118629300	8640	8640	8640	8640	0
397	20241129	121900	118629300	8640	8640	8640	8640	0
398	20241129	121800	118629300	8640	8640	8640	8640	0
399	20241129	121700	118629300	8640	8640	8640	8640	0
400	20241129	121600	118629300	8640	8640	8640	8640	1
401	20241129	121500	118620660	8640	8640	8640	8640	0
402	20241129	121400	118620660	8640	8640	8640	8640	0
403	20241129	121300	118620660	8640	8640	8640	8640	0
404	20241129	121200	118620660	8640	8640	8640	8640	0
405	20241129	121100	118620660	8640	8640	8640	8640	0
406	20241129	121000	118620660	8640	8640	8640	8640	0
407	20241129	120900	118620660	8640	8640	8640	8640	0
408	20241129	120800	118620660	8640	8640	8640	8640	0
409	20241129	120700	118620660	8640	8640	8640	8640	0
410	20241129	120600	118620660	8640	8640	8640	8640	0
411	20241129	120500	118620660	8640	8640	8640	8640	0
412	20241129	120400	118620660	8640	8640	8640	8640	0
413	20241129	120300	118620660	8640	8640	8640	8640	0
414	20241129	120200	118620660	8640	8640	8640	8640	0
415	20241129	120100	118620660	8640	8640	8640	8640	0
416	20241129	120000	118620660	8640	8640	8640	8640	0
417	20241129	115900	118620660	8640	8640	8640	8640	0
418	20241129	115800	118620660	8640	8640	8640	8640	0
419	20241129	115700	118620660	8640	8640	8640	8640	0
420	20241129	115600	118620660	8640	8640	8640	8640	1
421	20241129	115500	118612020	8640	8640	8640	8640	280
422	20241129	115400	116192820	8630	8630	8630	8630	0
423	20241129	115300	116192820	8630	8630	8630	8630	1
424	20241129	115200	116184190	8630	8630	8630	8630	0
425	20241129	115100	116184190	8630	8630	8630	8630	82
426	20241129	115000	115476530	8640	8640	8640	8640	0
427	20241129	114900	115476530	8640	8640	8640	8640	0
428	20241129	114800	115476530	8640	8640	8640	8640	0
429	20241129	114700	115476530	8640	8640	8640	8640	0
430	20241129	114600	115476530	8640	8640	8640	8640	0
431	20241129	114500	115476530	8640	8640	8640	8640	0
432	20241129	114400	115476530	8640	8640	8640	8640	0
433	20241129	114300	115476530	8640	8640	8640	8640	0
434	20241129	114200	115476530	8640	8640	8640	8640	0
435	20241129	114100	115476530	8640	8640	8640	8640	0
436	20241129	114000	115476530	8640	8640	8640	8640	0
437	20241129	113900	115476530	8640	8640	8640	8640	0
438	20241129	113800	115476530	8640	8640	8640	8640	0
439	20241129	113700	115476530	8640	8640	8640	8640	0
440	20241129	113600	115476530	8640	8640	8640	8640	0
441	20241129	113500	115476530	8640	8640	8640	8640	0
442	20241129	113400	115476530	8640	8640	8640	8640	0
443	20241129	113300	115476530	8640	8640	8640	8640	0
444	20241129	113200	115476530	8640	8640	8640	8640	13
445	20241129	113100	115364210	8640	8640	8640	8640	0
446	20241129	113000	115364210	8640	8640	8640	8640	0
447	20241129	112900	115364210	8640	8640	8640	8640	0
448	20241129	112800	115364210	8640	8640	8640	8640	0
449	20241129	112700	115364210	8640	8640	8640	8640	0
450	20241129	112600	115364210	8640	8640	8640	8640	0
451	20241129	112500	115364210	8640	8640	8640	8640	0
452	20241129	112400	115364210	8640	8640	8640	8640	0
453	20241129	112300	115364210	8640	8640	8640	8640	0
454	20241129	112200	115364210	8640	8640	8640	8640	0
455	20241129	112100	115364210	8640	8640	8640	8640	1
456	20241129	112000	115355570	8640	8640	8640	8640	0
457	20241129	111900	115355570	8640	8640	8640	8640	0
458	20241129	111800	115355570	8640	8640	8640	8640	20
459	20241129	111700	115182770	8640	8640	8640	8640	0
460	20241129	111600	115182770	8640	8640	8640	8640	0
461	20241129	111500	115182770	8640	8640	8640	8640	0
462	20241129	111400	115182770	8640	8640	8640	8640	1
463	20241129	111300	115174130	8640	8640	8640	8640	0
464	20241129	111200	115174130	8640	8640	8640	8640	0
465	20241129	111100	115174130	8640	8640	8640	8640	0
466	20241129	111000	115174130	8640	8640	8640	8640	600
467	20241129	110900	109990130	8630	8630	8630	8630	116
468	20241129	110800	108989050	8620	8620	8620	8620	0
469	20241129	110700	108989050	8620	8620	8620	8620	0
470	20241129	110600	108989050	8620	8620	8620	8620	1
471	20241129	110500	108980430	8620	8620	8620	8620	0
472	20241129	110400	108980430	8620	8620	8620	8620	0
473	20241129	110300	108980430	8620	8620	8620	8620	0
474	20241129	110200	108980430	8620	8620	8620	8620	0
475	20241129	110100	108980430	8620	8620	8620	8620	193
476	20241129	110000	107316770	8620	8620	8620	8620	0
477	20241129	105900	107316770	8620	8620	8620	8620	0
478	20241129	105800	107316770	8620	8620	8620	8620	0
479	20241129	105700	107316770	8620	8620	8620	8620	0
480	20241129	105600	107316770	8620	8620	8620	8620	1307
481	20241129	105500	96050430	8620	8620	8620	8620	0
482	20241129	105400	96050430	8620	8620	8620	8620	0
483	20241129	105300	96050430	8620	8620	8620	8620	0
484	20241129	105200	96050430	8620	8620	8620	8620	0
485	20241129	105100	96050430	8620	8620	8620	8620	1
486	20241129	105000	96041810	8620	8620	8620	8620	350
487	20241129	104900	93024810	8630	8630	8630	8630	0
488	20241129	104800	93024810	8630	8630	8630	8630	0
489	20241129	104700	93024810	8630	8630	8630	8630	0
490	20241129	104600	93024810	8630	8630	8630	8630	0
491	20241129	104500	93024810	8630	8630	8630	8630	0
492	20241129	104400	93024810	8630	8630	8630	8630	2
493	20241129	104300	93007550	8630	8630	8630	8630	0
494	20241129	104200	93007550	8630	8630	8630	8630	0
495	20241129	104100	93007550	8630	8630	8630	8630	0
496	20241129	104000	93007550	8630	8630	8630	8630	4
497	20241129	103900	92973030	8630	8630	8630	8630	1
498	20241129	103800	92964400	8620	8620	8620	8620	0
499	20241129	103700	92964400	8620	8640	8640	8620	978
500	20241129	103600	84523410	8640	8640	8640	8640	1
501	20241129	103500	84514770	8640	8640	8640	8640	0
502	20241129	103400	84514770	8640	8640	8640	8640	0
503	20241129	103300	84514770	8640	8640	8640	8640	0
504	20241129	103200	84514770	8640	8650	8650	8640	23
505	20241129	103100	84315890	8650	8650	8650	8650	0
506	20241129	103000	84315890	8650	8650	8650	8650	0
507	20241129	102900	84315890	8650	8650	8650	8650	0
508	20241129	102800	84315890	8650	8650	8650	8650	0
509	20241129	102700	84315890	8650	8650	8650	8650	0
510	20241129	102600	84315890	8650	8650	8650	8650	1
511	20241129	102500	84307240	8650	8650	8650	8650	18
512	20241129	102400	84151540	8650	8650	8650	8650	2
513	20241129	102300	84134240	8650	8650	8650	8650	25
514	20241129	102200	83917990	8650	8650	8650	8650	0
515	20241129	102100	83917990	8650	8650	8650	8650	50
516	20241129	102000	83485490	8650	8650	8650	8650	0
517	20241129	101900	83485490	8650	8650	8650	8650	0
518	20241129	101800	83485490	8650	8650	8650	8650	2
519	20241129	101700	83468190	8640	8640	8640	8640	0
520	20241129	101600	83468190	8640	8640	8640	8640	1
521	20241129	101500	83459550	8640	8640	8640	8640	0
522	20241129	101400	83459550	8640	8640	8640	8640	100
523	20241129	101300	82595550	8630	8630	8640	8630	1098
524	20241129	101200	73118840	8630	8630	8630	8630	0
525	20241129	101100	73118840	8630	8630	8630	8630	0
526	20241129	101000	73118840	8630	8630	8640	8620	863
527	20241129	100900	65667640	8630	8630	8630	8630	1
528	20241129	100800	65659010	8630	8630	8630	8630	8
529	20241129	100700	65589970	8630	8650	8650	8630	2100
530	20241129	100600	47457810	8650	8650	8650	8650	126
531	20241129	100500	46367910	8670	8670	8670	8670	0
532	20241129	100400	46367910	8670	8670	8670	8670	12
533	20241129	100300	46263870	8670	8670	8670	8670	1
534	20241129	100200	46255200	8640	8640	8640	8640	0
535	20241129	100100	46255200	8640	8640	8640	8640	0
536	20241129	100000	46255200	8640	8640	8640	8640	0
537	20241129	095900	46255200	8640	8640	8640	8640	0
538	20241129	095800	46255200	8640	8640	8640	8640	0
539	20241129	095700	46255200	8640	8640	8640	8640	0
540	20241129	095600	46255200	8640	8640	8640	8640	0
541	20241129	095500	46255200	8640	8640	8640	8640	0
542	20241129	095400	46255200	8640	8640	8640	8640	0
543	20241129	095300	46255200	8640	8640	8640	8640	1
544	20241129	095200	46246560	8650	8650	8650	8650	464
545	20241129	095100	42232960	8650	8680	8680	8650	4475
546	20241129	095000	3495090	8690	8690	8690	8690	0
547	20241129	094900	3495090	8690	8690	8690	8690	0
548	20241129	094800	3495090	8690	8690	8690	8690	29
549	20241129	094700	3243080	8670	8670	8670	8670	1
550	20241129	094600	3234410	8690	8690	8690	8690	0
551	20241129	094500	3234410	8690	8690	8690	8690	0
552	20241129	094400	3234410	8690	8690	8690	8690	0
553	20241129	094300	3234410	8690	8690	8690	8690	1
554	20241129	094200	3225720	8690	8690	8690	8690	1
555	20241129	094100	3217030	8690	8690	8690	8690	54
556	20241129	094000	2747770	8690	8680	8690	8680	21
557	20241129	093900	2565400	8680	8680	8680	8680	0
558	20241129	093800	2565400	8680	8680	8680	8680	1
559	20241129	093700	2556720	8680	8680	8680	8680	0
560	20241129	093600	2556720	8680	8680	8680	8680	0
561	20241129	093500	2556720	8680	8680	8680	8680	0
562	20241129	093400	2556720	8680	8680	8680	8680	3
563	20241129	093300	2530680	8680	8680	8680	8680	3
564	20241129	093200	2504640	8680	8680	8680	8680	3
565	20241129	093100	2478600	8680	8680	8680	8680	1
566	20241129	093000	2469920	8680	8680	8680	8680	5
567	20241129	092900	2426520	8680	8680	8680	8680	0
568	20241129	092800	2426520	8680	8680	8680	8680	0
569	20241129	092700	2426520	8680	8680	8680	8680	0
570	20241129	092600	2426520	8680	8680	8680	8680	0
571	20241129	092500	2426520	8680	8680	8680	8680	1
572	20241129	092400	2417840	8680	8680	8680	8680	0
573	20241129	092300	2417840	8680	8680	8680	8680	0
574	20241129	092200	2417840	8680	8680	8680	8680	0
575	20241129	092100	2417840	8680	8680	8680	8680	0
576	20241129	092000	2417840	8680	8680	8680	8680	1
577	20241129	091900	2409160	8680	8680	8680	8680	119
578	20241129	091800	1376240	8680	8680	8680	8680	0
579	20241129	091700	1376240	8680	8680	8680	8680	0
580	20241129	091600	1376240	8680	8680	8680	8680	0
581	20241129	091500	1376240	8680	8680	8680	8680	0
582	20241129	091400	1376240	8680	8680	8680	8680	0
583	20241129	091300	1376240	8680	8710	8710	8680	53
584	20241129	091200	914700	8680	8680	8680	8680	0
585	20241129	091100	914700	8680	8680	8680	8680	20
586	20241129	091000	741100	8680	8680	8680	8680	0
587	20241129	090900	741100	8680	8680	8680	8680	0
588	20241129	090800	741100	8680	8700	8700	8680	2
589	20241129	090700	723720	8720	8720	8720	8720	0
590	20241129	090600	723720	8720	8720	8720	8720	0
591	20241129	090500	723720	8720	8720	8720	8720	3
592	20241129	090400	697560	8720	8720	8720	8720	21
593	20241129	090300	514440	8720	8720	8720	8720	33
594	20241129	090200	226680	8680	8680	8680	8680	0
595	20241129	090100	226680	8680	8680	8680	8680	0
596	20241129	090000	226680	8680	8720	8720	8680	26