KissMeData/002420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183700	99872730	5440	5440	5440	5440	163
3	20241129	183600	99872730	5440	5440	5440	5440	0
4	20241129	183500	99872730	5440	5440	5440	5440	0
5	20241129	183400	99872730	5440	5440	5440	5440	0
6	20241129	183300	99872730	5440	5440	5440	5440	0
7	20241129	183200	99872730	5440	5440	5440	5440	0
8	20241129	183100	99872730	5440	5440	5440	5440	0
9	20241129	183000	99872730	5440	5440	5440	5440	0
10	20241129	182900	99872730	5440	5440	5440	5440	0
11	20241129	182800	99872730	5440	5440	5440	5440	0
12	20241129	182700	99872730	5440	5440	5440	5440	0
13	20241129	182600	99872730	5440	5440	5440	5440	0
14	20241129	182500	99872730	5440	5440	5440	5440	0
15	20241129	182400	99872730	5440	5440	5440	5440	0
16	20241129	182300	99872730	5440	5440	5440	5440	0
17	20241129	182200	99872730	5440	5440	5440	5440	0
18	20241129	182100	99872730	5440	5440	5440	5440	0
19	20241129	182000	99872730	5440	5440	5440	5440	0
20	20241129	181900	99872730	5440	5440	5440	5440	0
21	20241129	181800	99872730	5440	5440	5440	5440	0
22	20241129	181700	99872730	5440	5440	5440	5440	0
23	20241129	181600	99872730	5440	5440	5440	5440	0
24	20241129	181500	99872730	5440	5440	5440	5440	0
25	20241129	181400	99872730	5440	5440	5440	5440	0
26	20241129	181300	99872730	5440	5440	5440	5440	0
27	20241129	181200	99872730	5440	5440	5440	5440	0
28	20241129	181100	99872730	5440	5440	5440	5440	0
29	20241129	181000	99872730	5440	5440	5440	5440	0
30	20241129	180900	99872730	5440	5440	5440	5440	0
31	20241129	180800	99872730	5440	5440	5440	5440	0
32	20241129	180700	99872730	5440	5440	5440	5440	163
33	20241129	180600	99872730	5440	5440	5440	5440	0
34	20241129	180500	99872730	5440	5440	5440	5440	0
35	20241129	180400	99872730	5440	5440	5440	5440	0
36	20241129	180300	99872730	5440	5440	5440	5440	0
37	20241129	180200	99872730	5440	5440	5440	5440	0
38	20241129	180100	99872730	5440	5440	5440	5440	0
39	20241129	180000	99872730	5440	5440	5440	5440	0
40	20241129	175900	99872730	5440	5440	5440	5440	0
41	20241129	175800	99872730	5440	5440	5440	5440	0
42	20241129	175700	99872730	5440	5440	5440	5440	0
43	20241129	175600	99872730	5440	5440	5440	5440	0
44	20241129	175500	99872730	5440	5440	5440	5440	0
45	20241129	175400	99872730	5440	5440	5440	5440	0
46	20241129	175300	99872730	5440	5440	5440	5440	0
47	20241129	175200	99872730	5440	5440	5440	5440	0
48	20241129	175100	99872730	5440	5440	5440	5440	0
49	20241129	175000	99872730	5440	5440	5440	5440	0
50	20241129	174900	99872730	5440	5440	5440	5440	0
51	20241129	174800	99872730	5440	5440	5440	5440	0
52	20241129	174700	99872730	5440	5440	5440	5440	0
53	20241129	174600	99872730	5440	5440	5440	5440	0
54	20241129	174500	99872730	5440	5440	5440	5440	0
55	20241129	174400	99872730	5440	5440	5440	5440	0
56	20241129	174300	99872730	5440	5440	5440	5440	0
57	20241129	174200	99872730	5440	5440	5440	5440	0
58	20241129	174100	99872730	5440	5440	5440	5440	0
59	20241129	174000	99872730	5440	5440	5440	5440	0
60	20241129	173900	99872730	5440	5440	5440	5440	0
61	20241129	173800	99872730	5440	5440	5440	5440	0
62	20241129	173700	99872730	5440	5440	5440	5440	163
63	20241129	173600	99872730	5440	5440	5440	5440	0
64	20241129	173500	99872730	5440	5440	5440	5440	0
65	20241129	173400	99872730	5440	5440	5440	5440	0
66	20241129	173300	99872730	5440	5440	5440	5440	0
67	20241129	173200	99872730	5440	5440	5440	5440	0
68	20241129	173100	99872730	5440	5440	5440	5440	0
69	20241129	173000	99872730	5440	5440	5440	5440	0
70	20241129	172900	99872730	5440	5440	5440	5440	0
71	20241129	172800	99872730	5440	5440	5440	5440	0
72	20241129	172700	99872730	5440	5440	5440	5440	0
73	20241129	172600	99872730	5440	5440	5440	5440	0
74	20241129	172500	99872730	5440	5440	5440	5440	0
75	20241129	172400	99872730	5440	5440	5440	5440	0
76	20241129	172300	99872730	5440	5440	5440	5440	0
77	20241129	172200	99872730	5440	5440	5440	5440	0
78	20241129	172100	99872730	5440	5440	5440	5440	0
79	20241129	172000	99872730	5440	5440	5440	5440	0
80	20241129	171900	99872730	5440	5440	5440	5440	0
81	20241129	171800	99872730	5440	5440	5440	5440	0
82	20241129	171700	99872730	5440	5440	5440	5440	0
83	20241129	171600	99872730	5440	5440	5440	5440	0
84	20241129	171500	99872730	5440	5440	5440	5440	0
85	20241129	171400	99872730	5440	5440	5440	5440	0
86	20241129	171300	99872730	5440	5440	5440	5440	0
87	20241129	171200	99872730	5440	5440	5440	5440	0
88	20241129	171100	99872730	5440	5440	5440	5440	0
89	20241129	171000	99872730	5440	5440	5440	5440	0
90	20241129	170900	99872730	5440	5440	5440	5440	0
91	20241129	170800	99872730	5440	5440	5440	5440	0
92	20241129	170700	99872730	5440	5440	5440	5440	163
93	20241129	170600	99872730	5440	5440	5440	5440	0
94	20241129	170500	99872730	5440	5440	5440	5440	0
95	20241129	170400	99872730	5440	5440	5440	5440	0
96	20241129	170300	99872730	5440	5440	5440	5440	0
97	20241129	170200	99872730	5440	5440	5440	5440	0
98	20241129	170100	99872730	5440	5440	5440	5440	0
99	20241129	170000	99872730	5440	5440	5440	5440	0
100	20241129	165900	99872730	5440	5440	5440	5440	0
101	20241129	165800	99872730	5440	5440	5440	5440	0
102	20241129	165700	99872730	5440	5440	5440	5440	0
103	20241129	165600	99872730	5440	5440	5440	5440	0
104	20241129	165500	99872730	5440	5440	5440	5440	0
105	20241129	165400	99872730	5440	5440	5440	5440	0
106	20241129	165300	99872730	5440	5440	5440	5440	0
107	20241129	165200	99872730	5440	5440	5440	5440	0
108	20241129	165100	99872730	5440	5440	5440	5440	0
109	20241129	165000	99872730	5440	5440	5440	5440	0
110	20241129	164900	99872730	5440	5440	5440	5440	0
111	20241129	164800	99872730	5440	5440	5440	5440	0
112	20241129	164700	99872730	5440	5440	5440	5440	0
113	20241129	164600	99872730	5440	5440	5440	5440	0
114	20241129	164500	99872730	5440	5440	5440	5440	0
115	20241129	164400	99872730	5440	5440	5440	5440	0
116	20241129	164300	99872730	5440	5440	5440	5440	0
117	20241129	164200	99872730	5440	5440	5440	5440	0
118	20241129	164100	99872730	5440	5440	5440	5440	0
119	20241129	164000	99872730	5440	5440	5440	5440	0
120	20241129	163900	99872730	5440	5440	5440	5440	0
121	20241129	163800	99872730	5440	5440	5440	5440	0
122	20241129	163700	99872730	5440	5440	5440	5440	163
123	20241129	163600	99872730	5440	5440	5440	5440	0
124	20241129	163500	99872730	5440	5440	5440	5440	0
125	20241129	163400	99872730	5440	5440	5440	5440	0
126	20241129	163300	99872730	5440	5440	5440	5440	0
127	20241129	163200	99872730	5440	5440	5440	5440	0
128	20241129	163100	99872730	5440	5440	5440	5440	0
129	20241129	163000	99872730	5440	5440	5440	5440	0
130	20241129	162900	99872730	5440	5440	5440	5440	0
131	20241129	162800	99872730	5440	5440	5440	5440	0
132	20241129	162700	99872730	5440	5440	5440	5440	0
133	20241129	162600	99872730	5440	5440	5440	5440	0
134	20241129	162500	99872730	5440	5440	5440	5440	0
135	20241129	162400	99872730	5440	5440	5440	5440	0
136	20241129	162300	99872730	5440	5440	5440	5440	0
137	20241129	162200	99872730	5440	5440	5440	5440	0
138	20241129	162100	99872730	5440	5440	5440	5440	0
139	20241129	162000	99872730	5440	5440	5440	5440	0
140	20241129	161900	99872730	5440	5440	5440	5440	0
141	20241129	161800	99872730	5440	5440	5440	5440	0
142	20241129	161700	99872730	5440	5440	5440	5440	0
143	20241129	161600	99872730	5440	5440	5440	5440	0
144	20241129	161500	99872730	5440	5440	5440	5440	0
145	20241129	161400	99872730	5440	5440	5440	5440	0
146	20241129	161300	99872730	5440	5440	5440	5440	0
147	20241129	161200	99872730	5440	5440	5440	5440	0
148	20241129	161100	99872730	5440	5440	5440	5440	0
149	20241129	161000	99872730	5440	5440	5440	5440	0
150	20241129	160900	99872730	5440	5440	5440	5440	0
151	20241129	160800	99872730	5440	5440	5440	5440	0
152	20241129	160700	99872730	5440	5440	5440	5440	163
153	20241129	160600	99872730	5440	5440	5440	5440	0
154	20241129	160500	99872730	5440	5440	5440	5440	0
155	20241129	160400	99872730	5440	5440	5440	5440	0
156	20241129	160300	99872730	5440	5440	5440	5440	0
157	20241129	160200	99872730	5440	5440	5440	5440	0
158	20241129	160100	99872730	5440	5440	5440	5440	0
159	20241129	160000	99872730	5440	5440	5440	5440	0
160	20241129	155900	99872730	5440	5440	5440	5440	0
161	20241129	155800	99872730	5440	5440	5440	5440	0
162	20241129	155700	99872730	5440	5440	5440	5440	0
163	20241129	155600	99872730	5440	5440	5440	5440	0
164	20241129	155500	99872730	5440	5440	5440	5440	0
165	20241129	155400	99872730	5440	5440	5440	5440	0
166	20241129	155300	99872730	5440	5440	5440	5440	0
167	20241129	155200	99872730	5440	5440	5440	5440	0
168	20241129	155100	99872730	5440	5440	5440	5440	0
169	20241129	155000	99872730	5440	5440	5440	5440	0
170	20241129	154900	99872730	5440	5440	5440	5440	0
171	20241129	154800	99872730	5440	5440	5440	5440	0
172	20241129	154700	99872730	5440	5440	5440	5440	0
173	20241129	154600	99872730	5440	5440	5440	5440	0
174	20241129	154500	99872730	5440	5440	5440	5440	0
175	20241129	154400	99872730	5440	5440	5440	5440	0
176	20241129	154300	99872730	5440	5440	5440	5440	0
177	20241129	154200	99872730	5440	5440	5440	5440	0
178	20241129	154100	99872730	5440	5440	5440	5440	0
179	20241129	154000	99872730	5440	5440	5440	5440	0
180	20241129	153900	99872730	5440	5440	5440	5440	0
181	20241129	153800	99872730	5440	5440	5440	5440	0
182	20241129	153700	99872730	5440	5440	5440	5440	163
183	20241129	153600	99872730	5440	5440	5440	5440	0
184	20241129	153500	99872730	5440	5440	5440	5440	0
185	20241129	153400	99872730	5440	5440	5440	5440	0
186	20241129	153300	99872730	5440	5440	5440	5440	0
187	20241129	153200	99872730	5440	5440	5440	5440	0
188	20241129	153100	99872730	5440	5440	5440	5440	0
189	20241129	153000	99872730	5440	5440	5440	5440	163
190	20241129	152900	98986010	5400	5400	5400	5400	0
191	20241129	152800	98986010	5400	5400	5400	5400	0
192	20241129	152700	98986010	5400	5400	5400	5400	0
193	20241129	152600	98986010	5400	5400	5400	5400	0
194	20241129	152500	98986010	5400	5400	5400	5400	0
195	20241129	152400	98986010	5400	5400	5400	5400	0
196	20241129	152300	98986010	5400	5400	5400	5400	0
197	20241129	152200	98986010	5400	5400	5400	5400	0
198	20241129	152100	98986010	5400	5400	5400	5400	0
199	20241129	152000	98986010	5400	5400	5400	5400	0
200	20241129	151900	98986010	5400	5400	5400	5400	0
201	20241129	151800	98986010	5400	5400	5400	5400	0
202	20241129	151700	98986010	5400	5400	5400	5400	0
203	20241129	151600	98986010	5400	5400	5400	5400	0
204	20241129	151500	98986010	5400	5400	5400	5400	20
205	20241129	151400	98878010	5400	5400	5400	5400	0
206	20241129	151300	98878010	5400	5400	5400	5400	0
207	20241129	151200	98878010	5400	5400	5400	5400	0
208	20241129	151100	98878010	5400	5400	5400	5400	0
209	20241129	151000	98878010	5400	5400	5400	5400	0
210	20241129	150900	98878010	5400	5400	5400	5400	0
211	20241129	150800	98878010	5400	5400	5400	5400	0
212	20241129	150700	98878010	5400	5400	5400	5400	12
213	20241129	150600	98813210	5400	5400	5400	5400	0
214	20241129	150500	98813210	5400	5400	5400	5400	0
215	20241129	150400	98813210	5400	5400	5400	5400	150
216	20241129	150300	98003210	5400	5400	5400	5400	0
217	20241129	150200	98003210	5400	5400	5400	5400	0
218	20241129	150100	98003210	5400	5400	5400	5400	0
219	20241129	150000	98003210	5400	5400	5400	5400	0
220	20241129	145900	98003210	5400	5400	5400	5400	0
221	20241129	145800	98003210	5400	5400	5400	5400	0
222	20241129	145700	98003210	5400	5400	5400	5400	0
223	20241129	145600	98003210	5400	5400	5400	5400	0
224	20241129	145500	98003210	5400	5400	5400	5400	0
225	20241129	145400	98003210	5400	5400	5400	5400	0
226	20241129	145300	98003210	5400	5400	5400	5400	49
227	20241129	145200	97738610	5430	5430	5430	5430	0
228	20241129	145100	97738610	5430	5430	5430	5430	0
229	20241129	145000	97738610	5430	5430	5430	5430	4
230	20241129	144900	97716890	5430	5430	5430	5430	0
231	20241129	144800	97716890	5430	5430	5430	5430	2
232	20241129	144700	97706030	5400	5400	5400	5400	0
233	20241129	144600	97706030	5400	5400	5400	5400	0
234	20241129	144500	97706030	5400	5400	5400	5400	0
235	20241129	144400	97706030	5400	5400	5400	5400	0
236	20241129	144300	97706030	5400	5400	5400	5400	0
237	20241129	144200	97706030	5400	5400	5400	5400	0
238	20241129	144100	97706030	5400	5410	5410	5400	170
239	20241129	144000	96786350	5410	5410	5410	5410	0
240	20241129	143900	96786350	5410	5410	5410	5410	0
241	20241129	143800	96786350	5410	5410	5410	5410	0
242	20241129	143700	96786350	5410	5410	5410	5410	0
243	20241129	143600	96786350	5410	5410	5410	5410	0
244	20241129	143500	96786350	5410	5430	5430	5410	6
245	20241129	143400	96753790	5410	5410	5410	5410	0
246	20241129	143300	96753790	5410	5430	5430	5410	146
247	20241129	143200	95961820	5430	5440	5440	5430	51
248	20241129	143100	95684390	5450	5450	5450	5450	23
249	20241129	143000	95559040	5450	5450	5450	5450	159
250	20241129	142900	94692490	5450	5450	5450	5450	0
251	20241129	142800	94692490	5450	5450	5450	5450	0
252	20241129	142700	94692490	5450	5450	5450	5450	0
253	20241129	142600	94692490	5450	5450	5450	5450	0
254	20241129	142500	94692490	5450	5450	5450	5450	0
255	20241129	142400	94692490	5450	5450	5450	5450	0
256	20241129	142300	94692490	5450	5450	5450	5450	1
257	20241129	142200	94687040	5470	5470	5470	5470	0
258	20241129	142100	94687040	5470	5470	5470	5470	0
259	20241129	142000	94687040	5470	5470	5470	5470	1
260	20241129	141900	94681570	5450	5450	5450	5450	0
261	20241129	141800	94681570	5450	5450	5450	5450	0
262	20241129	141700	94681570	5450	5450	5450	5450	0
263	20241129	141600	94681570	5450	5450	5450	5450	0
264	20241129	141500	94681570	5450	5450	5450	5450	0
265	20241129	141400	94681570	5450	5450	5450	5450	0
266	20241129	141300	94681570	5450	5450	5450	5450	0
267	20241129	141200	94681570	5450	5450	5450	5450	1
268	20241129	141100	94676120	5490	5490	5490	5490	0
269	20241129	141000	94676120	5490	5480	5490	5480	2
270	20241129	140900	94665150	5490	5470	5490	5470	5
271	20241129	140800	94637770	5480	5480	5480	5480	0
272	20241129	140700	94637770	5480	5480	5480	5480	0
273	20241129	140600	94637770	5480	5480	5480	5480	0
274	20241129	140500	94637770	5480	5470	5500	5470	12
275	20241129	140400	94571920	5500	5470	5500	5430	208
276	20241129	140300	93434260	5440	5440	5440	5440	2
277	20241129	140200	93423380	5440	5440	5440	5440	0
278	20241129	140100	93423380	5440	5450	5450	5440	481
279	20241129	140000	90806160	5450	5480	5480	5450	151
280	20241129	135900	89980500	5480	5480	5480	5480	0
281	20241129	135800	89980500	5480	5480	5480	5480	0
282	20241129	135700	89980500	5480	5480	5480	5480	1
283	20241129	135600	89975020	5530	5520	5530	5510	352
284	20241129	135500	88028650	5520	5480	5520	5480	103
285	20241129	135400	87460160	5450	5460	5460	5450	60
286	20241129	135300	87132570	5460	5470	5470	5460	88
287	20241129	135200	86651220	5470	5470	5470	5470	0
288	20241129	135100	86651220	5470	5490	5530	5470	516
289	20241129	135000	83797840	5520	5490	5520	5490	239
290	20241129	134900	82480460	5460	5460	5460	5430	3
291	20241129	134800	82464110	5460	5440	5510	5430	397
292	20241129	134700	80280060	5410	5450	5450	5410	232
293	20241129	134600	79018860	5450	5460	5460	5450	15
294	20241129	134500	78936980	5480	5480	5480	5450	887
295	20241129	134400	74081940	5540	5540	5540	5540	0
296	20241129	134300	74081940	5540	5540	5540	5540	0
297	20241129	134200	74081940	5540	5540	5540	5540	0
298	20241129	134100	74081940	5540	5540	5540	5540	0
299	20241129	134000	74081940	5540	5540	5540	5540	0
300	20241129	133900	74081940	5540	5540	5540	5540	0
301	20241129	133800	74081940	5540	5540	5540	5540	0
302	20241129	133700	74081940	5540	5540	5540	5540	0
303	20241129	133600	74081940	5540	5540	5540	5540	0
304	20241129	133500	74081940	5540	5540	5540	5540	0
305	20241129	133400	74081940	5540	5540	5540	5540	0
306	20241129	133300	74081940	5540	5540	5540	5540	0
307	20241129	133200	74081940	5540	5540	5540	5540	0
308	20241129	133100	74081940	5540	5540	5540	5540	0
309	20241129	133000	74081940	5540	5540	5540	5540	0
310	20241129	132900	74081940	5540	5540	5540	5540	0
311	20241129	132800	74081940	5540	5540	5540	5540	0
312	20241129	132700	74081940	5540	5540	5540	5540	0
313	20241129	132600	74081940	5540	5540	5540	5540	0
314	20241129	132500	74081940	5540	5540	5540	5540	0
315	20241129	132400	74081940	5540	5540	5540	5540	0
316	20241129	132300	74081940	5540	5540	5540	5540	0
317	20241129	132200	74081940	5540	5540	5540	5540	0
318	20241129	132100	74081940	5540	5540	5540	5540	0
319	20241129	132000	74081940	5540	5540	5540	5540	0
320	20241129	131900	74081940	5540	5540	5540	5540	0
321	20241129	131800	74081940	5540	5540	5540	5540	0
322	20241129	131700	74081940	5540	5540	5540	5540	0
323	20241129	131600	74081940	5540	5540	5540	5540	0
324	20241129	131500	74081940	5540	5540	5540	5540	0
325	20241129	131400	74081940	5540	5540	5540	5540	0
326	20241129	131300	74081940	5540	5540	5540	5540	0
327	20241129	131200	74081940	5540	5540	5540	5540	0
328	20241129	131100	74081940	5540	5540	5540	5540	0
329	20241129	131000	74081940	5540	5540	5540	5540	0
330	20241129	130900	74081940	5540	5540	5540	5540	0
331	20241129	130800	74081940	5540	5540	5540	5540	0
332	20241129	130700	74081940	5540	5500	5540	5500	2
333	20241129	130600	74070900	5540	5540	5540	5540	0
334	20241129	130500	74070900	5540	5540	5540	5540	0
335	20241129	130400	74070900	5540	5500	5540	5500	2
336	20241129	130300	74059860	5480	5480	5480	5480	0
337	20241129	130200	74059860	5480	5480	5480	5480	0
338	20241129	130100	74059860	5480	5480	5480	5480	0
339	20241129	130000	74059860	5480	5480	5480	5480	0
340	20241129	125900	74059860	5480	5480	5480	5480	0
341	20241129	125800	74059860	5480	5530	5530	5480	19
342	20241129	125700	73954990	5470	5470	5470	5470	10
343	20241129	125600	73900290	5470	5530	5530	5460	20
344	20241129	125500	73790000	5470	5530	5530	5460	30
345	20241129	125400	73625010	5540	5470	5540	5470	186
346	20241129	125300	72594830	5470	5530	5530	5460	59
347	20241129	125200	72269290	5530	5480	5530	5480	73
348	20241129	125100	71866000	5480	5490	5530	5480	368
349	20241129	125000	69837540	5460	5500	5500	5460	369
350	20241129	124900	67808080	5480	5480	5500	5430	1829
351	20241129	124800	57800410	5490	5490	5490	5490	0
352	20241129	124700	57800410	5490	5490	5490	5490	0
353	20241129	124600	57800410	5490	5490	5490	5490	0
354	20241129	124500	57800410	5490	5460	5490	5440	379
355	20241129	124400	55721920	5460	5420	5460	5420	256
356	20241129	124300	54324240	5390	5390	5390	5390	0
357	20241129	124200	54324240	5390	5390	5390	5390	0
358	20241129	124100	54324240	5390	5390	5390	5390	0
359	20241129	124000	54324240	5390	5440	5440	5390	2436
360	20241129	123900	41133160	5450	5450	5450	5450	0
361	20241129	123800	41133160	5450	5450	5450	5450	0
362	20241129	123700	41133160	5450	5450	5450	5450	0
363	20241129	123600	41133160	5450	5450	5450	5450	0
364	20241129	123500	41133160	5450	5450	5450	5450	0
365	20241129	123400	41133160	5450	5450	5450	5450	0
366	20241129	123300	41133160	5450	5450	5450	5450	0
367	20241129	123200	41133160	5450	5450	5450	5450	0
368	20241129	123100	41133160	5450	5450	5450	5450	0
369	20241129	123000	41133160	5450	5450	5450	5450	0
370	20241129	122900	41133160	5450	5450	5450	5450	0
371	20241129	122800	41133160	5450	5440	5450	5440	116
372	20241129	122700	40501120	5440	5440	5440	5440	0
373	20241129	122600	40501120	5440	5440	5440	5440	6
374	20241129	122500	40468480	5430	5430	5430	5430	0
375	20241129	122400	40468480	5430	5430	5430	5430	0
376	20241129	122300	40468480	5430	5430	5430	5430	0
377	20241129	122200	40468480	5430	5430	5430	5430	0
378	20241129	122100	40468480	5430	5430	5430	5430	0
379	20241129	122000	40468480	5430	5430	5430	5430	0
380	20241129	121900	40468480	5430	5430	5430	5430	0
381	20241129	121800	40468480	5430	5430	5430	5430	0
382	20241129	121700	40468480	5430	5430	5430	5430	3
383	20241129	121600	40452190	5430	5430	5430	5430	8
384	20241129	121500	40408750	5410	5410	5410	5410	30
385	20241129	121400	40246450	5410	5410	5410	5410	100
386	20241129	121300	39705450	5410	5410	5410	5410	50
387	20241129	121200	39434950	5410	5410	5410	5410	1
388	20241129	121100	39429540	5480	5480	5480	5480	0
389	20241129	121000	39429540	5480	5480	5480	5480	0
390	20241129	120900	39429540	5480	5480	5480	5480	0
391	20241129	120800	39429540	5480	5480	5480	5480	0
392	20241129	120700	39429540	5480	5480	5480	5480	0
393	20241129	120600	39429540	5480	5440	5480	5440	20
394	20241129	120500	39320200	5420	5420	5420	5420	0
395	20241129	120400	39320200	5420	5420	5420	5420	0
396	20241129	120300	39320200	5420	5420	5420	5420	0
397	20241129	120200	39320200	5420	5420	5420	5420	0
398	20241129	120100	39320200	5420	5420	5420	5420	0
399	20241129	120000	39320200	5420	5420	5420	5420	0
400	20241129	115900	39320200	5420	5420	5420	5420	0
401	20241129	115800	39320200	5420	5420	5420	5420	0
402	20241129	115700	39320200	5420	5420	5420	5420	0
403	20241129	115600	39320200	5420	5420	5420	5420	0
404	20241129	115500	39320200	5420	5420	5420	5420	0
405	20241129	115400	39320200	5420	5420	5420	5420	0
406	20241129	115300	39320200	5420	5420	5420	5420	0
407	20241129	115200	39320200	5420	5420	5420	5420	0
408	20241129	115100	39320200	5420	5420	5420	5420	0
409	20241129	115000	39320200	5420	5420	5420	5420	0
410	20241129	114900	39320200	5420	5420	5420	5420	66
411	20241129	114800	38962480	5420	5440	5440	5420	354
412	20241129	114700	37041120	5470	5450	5470	5450	300
413	20241129	114600	35403180	5440	5440	5440	5440	50
414	20241129	114500	35131180	5440	5440	5440	5440	1
415	20241129	114400	35125740	5420	5440	5440	5420	51
416	20241129	114300	34848320	5420	5420	5420	5420	0
417	20241129	114200	34848320	5420	5410	5420	5410	93
418	20241129	114100	34344400	5380	5390	5390	5380	2100
419	20241129	114000	23045570	5380	5400	5400	5380	8
420	20241129	113900	23002440	5430	5430	5430	5430	0
421	20241129	113800	23002440	5430	5420	5460	5420	245
422	20241129	113700	21665230	5410	5410	5410	5410	1
423	20241129	113600	21659820	5370	5430	5430	5370	1011
424	20241129	113500	16194030	5420	5430	5430	5420	130
425	20241129	113400	15488150	5430	5480	5480	5430	14
426	20241129	113300	15411810	5490	5480	5490	5480	2
427	20241129	113200	15400840	5450	5420	5450	5420	2
428	20241129	113100	15389970	5470	5520	5530	5460	24
429	20241129	113000	15257980	5500	5440	5500	5420	374
430	20241129	112900	13201770	5490	5510	5510	5490	339
431	20241129	112800	11336310	5510	5530	5530	5510	48
432	20241129	112700	11070890	5560	5560	5560	5560	10
433	20241129	112600	11015290	5560	5560	5560	5560	0
434	20241129	112500	11015290	5560	5560	5560	5560	0
435	20241129	112400	11015290	5560	5560	5560	5560	0
436	20241129	112300	11015290	5560	5560	5560	5560	0
437	20241129	112200	11015290	5560	5560	5560	5560	0
438	20241129	112100	11015290	5560	5560	5560	5560	0
439	20241129	112000	11015290	5560	5560	5560	5560	0
440	20241129	111900	11015290	5560	5560	5560	5560	0
441	20241129	111800	11015290	5560	5560	5560	5560	193
442	20241129	111700	9942210	5530	5530	5530	5530	0
443	20241129	111600	9942210	5530	5530	5530	5530	0
444	20241129	111500	9942210	5530	5530	5530	5530	794
445	20241129	111400	5551390	5550	5550	5550	5550	0
446	20241129	111300	5551390	5550	5550	5550	5550	0
447	20241129	111200	5551390	5550	5550	5550	5550	0
448	20241129	111100	5551390	5550	5560	5560	5520	397
449	20241129	111000	3355730	5580	5580	5580	5580	393
450	20241129	110900	1162790	5600	5590	5600	5590	53
451	20241129	110800	866020	5580	5580	5580	5580	1
452	20241129	110700	860440	5590	5590	5590	5590	0
453	20241129	110600	860440	5590	5590	5590	5590	0
454	20241129	110500	860440	5590	5590	5590	5590	0
455	20241129	110400	860440	5590	5590	5590	5590	0
456	20241129	110300	860440	5590	5590	5590	5590	0
457	20241129	110200	860440	5590	5590	5590	5590	0
458	20241129	110100	860440	5590	5590	5590	5590	0
459	20241129	110000	860440	5590	5590	5590	5590	0
460	20241129	105900	860440	5590	5590	5590	5590	0
461	20241129	105800	860440	5590	5590	5590	5590	0
462	20241129	105700	860440	5590	5590	5590	5590	0
463	20241129	105600	860440	5590	5590	5590	5590	0
464	20241129	105500	860440	5590	5590	5590	5590	0
465	20241129	105400	860440	5590	5590	5590	5590	0
466	20241129	105300	860440	5590	5590	5590	5590	0
467	20241129	105200	860440	5590	5590	5590	5590	0
468	20241129	105100	860440	5590	5590	5590	5590	0
469	20241129	105000	860440	5590	5590	5590	5590	0
470	20241129	104900	860440	5590	5590	5590	5590	0
471	20241129	104800	860440	5590	5590	5590	5590	0
472	20241129	104700	860440	5590	5590	5590	5590	0
473	20241129	104600	860440	5590	5590	5590	5590	0
474	20241129	104500	860440	5590	5590	5590	5590	0
475	20241129	104400	860440	5590	5590	5590	5590	0
476	20241129	104300	860440	5590	5590	5590	5590	0
477	20241129	104200	860440	5590	5590	5590	5590	0
478	20241129	104100	860440	5590	5590	5590	5590	0
479	20241129	104000	860440	5590	5590	5590	5590	0
480	20241129	103900	860440	5590	5590	5590	5590	0
481	20241129	103800	860440	5590	5590	5590	5590	0
482	20241129	103700	860440	5590	5590	5590	5590	0
483	20241129	103600	860440	5590	5590	5590	5590	0
484	20241129	103500	860440	5590	5590	5590	5590	0
485	20241129	103400	860440	5590	5590	5590	5590	0
486	20241129	103300	860440	5590	5590	5590	5590	0
487	20241129	103200	860440	5590	5590	5590	5590	0
488	20241129	103100	860440	5590	5590	5590	5590	0
489	20241129	103000	860440	5590	5590	5590	5590	0
490	20241129	102900	860440	5590	5590	5590	5590	0
491	20241129	102800	860440	5590	5590	5590	5590	0
492	20241129	102700	860440	5590	5590	5590	5590	0
493	20241129	102600	860440	5590	5590	5590	5590	45
494	20241129	102500	608890	5590	5590	5590	5590	0
495	20241129	102400	608890	5590	5590	5590	5590	0
496	20241129	102300	608890	5590	5590	5590	5590	0
497	20241129	102200	608890	5590	5590	5590	5590	0
498	20241129	102100	608890	5590	5590	5590	5590	0
499	20241129	102000	608890	5590	5590	5590	5590	4
500	20241129	101900	586530	5590	5590	5590	5590	0
501	20241129	101800	586530	5590	5590	5590	5590	1
502	20241129	101700	580940	5560	5560	5560	5560	0
503	20241129	101600	580940	5560	5560	5560	5560	0
504	20241129	101500	580940	5560	5560	5560	5560	6
505	20241129	101400	547580	5560	5560	5560	5560	0
506	20241129	101300	547580	5560	5560	5560	5560	0
507	20241129	101200	547580	5560	5560	5560	5560	28
508	20241129	101100	391900	5570	5570	5570	5570	8
509	20241129	101000	347340	5570	5570	5570	5570	0
510	20241129	100900	347340	5570	5570	5570	5570	0
511	20241129	100800	347340	5570	5570	5570	5570	0
512	20241129	100700	347340	5570	5570	5570	5570	0
513	20241129	100600	347340	5570	5570	5570	5570	0
514	20241129	100500	347340	5570	5570	5570	5570	0
515	20241129	100400	347340	5570	5570	5570	5570	0
516	20241129	100300	347340	5570	5570	5570	5570	0
517	20241129	100200	347340	5570	5570	5570	5570	0
518	20241129	100100	347340	5570	5570	5570	5570	0
519	20241129	100000	347340	5570	5570	5570	5570	0
520	20241129	095900	347340	5570	5570	5570	5570	0
521	20241129	095800	347340	5570	5570	5570	5570	0
522	20241129	095700	347340	5570	5570	5570	5570	0
523	20241129	095600	347340	5570	5570	5570	5570	0
524	20241129	095500	347340	5570	5570	5570	5570	0
525	20241129	095400	347340	5570	5570	5570	5570	0
526	20241129	095300	347340	5570	5570	5570	5570	1
527	20241129	095200	341770	5570	5570	5570	5570	0
528	20241129	095100	341770	5570	5570	5570	5570	0
529	20241129	095000	341770	5570	5570	5570	5570	0
530	20241129	094900	341770	5570	5570	5570	5570	0
531	20241129	094800	341770	5570	5570	5570	5570	1
532	20241129	094700	336200	5630	5630	5630	5630	0
533	20241129	094600	336200	5630	5630	5630	5630	0
534	20241129	094500	336200	5630	5630	5630	5630	0
535	20241129	094400	336200	5630	5630	5630	5630	0
536	20241129	094300	336200	5630	5630	5630	5630	0
537	20241129	094200	336200	5630	5630	5630	5630	9
538	20241129	094100	285530	5600	5600	5600	5600	0
539	20241129	094000	285530	5600	5600	5600	5600	0
540	20241129	093900	285530	5600	5600	5600	5600	2
541	20241129	093800	274330	5570	5570	5570	5570	0
542	20241129	093700	274330	5570	5570	5570	5570	0
543	20241129	093600	274330	5570	5570	5570	5570	0
544	20241129	093500	274330	5570	5570	5570	5570	0
545	20241129	093400	274330	5570	5570	5570	5570	0
546	20241129	093300	274330	5570	5570	5570	5570	0
547	20241129	093200	274330	5570	5590	5590	5570	5
548	20241129	093100	246400	5600	5600	5600	5600	1
549	20241129	093000	240800	5610	5610	5610	5610	0
550	20241129	092900	240800	5610	5610	5610	5610	0
551	20241129	092800	240800	5610	5610	5610	5610	1
552	20241129	092700	235190	5610	5620	5620	5600	17
553	20241129	092600	139680	5570	5570	5570	5570	0
554	20241129	092500	139680	5570	5570	5570	5570	0
555	20241129	092400	139680	5570	5570	5570	5570	0
556	20241129	092300	139680	5570	5570	5570	5570	0
557	20241129	092200	139680	5570	5570	5570	5570	4
558	20241129	092100	117400	5600	5570	5600	5570	3
559	20241129	092000	100630	5590	5570	5590	5570	10
560	20241129	091900	44750	5600	5600	5600	5600	0
561	20241129	091800	44750	5600	5600	5600	5600	0
562	20241129	091700	44750	5600	5600	5600	5600	0
563	20241129	091600	44750	5600	5590	5600	5590	8
564	20241129	091500	0	5560	5560	5560	5560	0
565	20241129	091400	0	5560	5560	5560	5560	0
566	20241129	091300	0	5560	5560	5560	5560	0
567	20241129	091200	0	5560	5560	5560	5560	0
568	20241129	091100	0	5560	5560	5560	5560	0
569	20241129	091000	0	5560	5560	5560	5560	0
570	20241129	090900	0	5560	5560	5560	5560	0
571	20241129	090800	0	5560	5560	5560	5560	0
572	20241129	090700	0	5560	5560	5560	5560	0
573	20241129	090600	0	5560	5560	5560	5560	0
574	20241129	090500	0	5560	5560	5560	5560	0
575	20241129	090400	0	5560	5560	5560	5560	0
576	20241129	090300	0	5560	5560	5560	5560	0
577	20241129	090200	0	5560	5560	5560	5560	0
578	20241129	090100	0	5560	5560	5560	5560	0
579	20241129	090000	0	5560	5560	5560	5560	0