KissMeData/004650/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184400	59599280	9240	9240	9240	9240	214
3	20241127	184300	59599280	9240	9240	9240	9240	0
4	20241127	184200	59599280	9240	9240	9240	9240	0
5	20241127	184100	59599280	9240	9240	9240	9240	0
6	20241127	184000	59599280	9240	9240	9240	9240	0
7	20241127	183900	59599280	9240	9240	9240	9240	0
8	20241127	183800	59599280	9240	9240	9240	9240	0
9	20241127	183700	59599280	9240	9240	9240	9240	0
10	20241127	183600	59599280	9240	9240	9240	9240	0
11	20241127	183500	59599280	9240	9240	9240	9240	0
12	20241127	183400	59599280	9240	9240	9240	9240	0
13	20241127	183300	59599280	9240	9240	9240	9240	0
14	20241127	183200	59599280	9240	9240	9240	9240	0
15	20241127	183100	59599280	9240	9240	9240	9240	0
16	20241127	183000	59599280	9240	9240	9240	9240	0
17	20241127	182900	59599280	9240	9240	9240	9240	0
18	20241127	182800	59599280	9240	9240	9240	9240	0
19	20241127	182700	59599280	9240	9240	9240	9240	0
20	20241127	182600	59599280	9240	9240	9240	9240	0
21	20241127	182500	59599280	9240	9240	9240	9240	0
22	20241127	182400	59599280	9240	9240	9240	9240	0
23	20241127	182300	59599280	9240	9240	9240	9240	0
24	20241127	182200	59599280	9240	9240	9240	9240	0
25	20241127	182100	59599280	9240	9240	9240	9240	0
26	20241127	182000	59599280	9240	9240	9240	9240	0
27	20241127	181900	59599280	9240	9240	9240	9240	0
28	20241127	181800	59599280	9240	9240	9240	9240	0
29	20241127	181700	59599280	9240	9240	9240	9240	0
30	20241127	181600	59599280	9240	9240	9240	9240	0
31	20241127	181500	59599280	9240	9240	9240	9240	0
32	20241127	181400	59599280	9240	9240	9240	9240	214
33	20241127	181300	59599280	9240	9240	9240	9240	0
34	20241127	181200	59599280	9240	9240	9240	9240	0
35	20241127	181100	59599280	9240	9240	9240	9240	0
36	20241127	181000	59599280	9240	9240	9240	9240	0
37	20241127	180900	59599280	9240	9240	9240	9240	0
38	20241127	180800	59599280	9240	9240	9240	9240	0
39	20241127	180700	59599280	9240	9240	9240	9240	0
40	20241127	180600	59599280	9240	9240	9240	9240	0
41	20241127	180500	59599280	9240	9240	9240	9240	0
42	20241127	180400	59599280	9240	9240	9240	9240	0
43	20241127	180300	59599280	9240	9240	9240	9240	0
44	20241127	180200	59599280	9240	9240	9240	9240	0
45	20241127	180100	59599280	9240	9240	9240	9240	0
46	20241127	180000	59599280	9240	9240	9240	9240	0
47	20241127	175900	59599280	9240	9240	9240	9240	0
48	20241127	175800	59599280	9240	9240	9240	9240	0
49	20241127	175700	59599280	9240	9240	9240	9240	0
50	20241127	175600	59599280	9240	9240	9240	9240	0
51	20241127	175500	59599280	9240	9240	9240	9240	0
52	20241127	175400	59599280	9240	9240	9240	9240	0
53	20241127	175300	59599280	9240	9240	9240	9240	0
54	20241127	175200	59599280	9240	9240	9240	9240	0
55	20241127	175100	59599280	9240	9240	9240	9240	0
56	20241127	175000	59599280	9240	9240	9240	9240	0
57	20241127	174900	59599280	9240	9240	9240	9240	0
58	20241127	174800	59599280	9240	9240	9240	9240	0
59	20241127	174700	59599280	9240	9240	9240	9240	0
60	20241127	174600	59599280	9240	9240	9240	9240	0
61	20241127	174500	59599280	9240	9240	9240	9240	0
62	20241127	174400	59599280	9240	9240	9240	9240	214
63	20241127	174300	59599280	9240	9240	9240	9240	0
64	20241127	174200	59599280	9240	9240	9240	9240	0
65	20241127	174100	59599280	9240	9240	9240	9240	0
66	20241127	174000	59599280	9240	9240	9240	9240	0
67	20241127	173900	59599280	9240	9240	9240	9240	0
68	20241127	173800	59599280	9240	9240	9240	9240	0
69	20241127	173700	59599280	9240	9240	9240	9240	0
70	20241127	173600	59599280	9240	9240	9240	9240	0
71	20241127	173500	59599280	9240	9240	9240	9240	0
72	20241127	173400	59599280	9240	9240	9240	9240	0
73	20241127	173300	59599280	9240	9240	9240	9240	0
74	20241127	173200	59599280	9240	9240	9240	9240	0
75	20241127	173100	59599280	9240	9240	9240	9240	0
76	20241127	173000	59599280	9240	9240	9240	9240	0
77	20241127	172900	59599280	9240	9240	9240	9240	0
78	20241127	172800	59599280	9240	9240	9240	9240	0
79	20241127	172700	59599280	9240	9240	9240	9240	0
80	20241127	172600	59599280	9240	9240	9240	9240	0
81	20241127	172500	59599280	9240	9240	9240	9240	0
82	20241127	172400	59599280	9240	9240	9240	9240	0
83	20241127	172300	59599280	9240	9240	9240	9240	0
84	20241127	172200	59599280	9240	9240	9240	9240	0
85	20241127	172100	59599280	9240	9240	9240	9240	0
86	20241127	172000	59599280	9240	9240	9240	9240	0
87	20241127	171900	59599280	9240	9240	9240	9240	0
88	20241127	171800	59599280	9240	9240	9240	9240	0
89	20241127	171700	59599280	9240	9240	9240	9240	0
90	20241127	171600	59599280	9240	9240	9240	9240	0
91	20241127	171500	59599280	9240	9240	9240	9240	0
92	20241127	171400	59599280	9240	9240	9240	9240	214
93	20241127	171300	59599280	9240	9240	9240	9240	0
94	20241127	171200	59599280	9240	9240	9240	9240	0
95	20241127	171100	59599280	9240	9240	9240	9240	0
96	20241127	171000	59599280	9240	9240	9240	9240	0
97	20241127	170900	59599280	9240	9240	9240	9240	0
98	20241127	170800	59599280	9240	9240	9240	9240	0
99	20241127	170700	59599280	9240	9240	9240	9240	0
100	20241127	170600	59599280	9240	9240	9240	9240	0
101	20241127	170500	59599280	9240	9240	9240	9240	0
102	20241127	170400	59599280	9240	9240	9240	9240	0
103	20241127	170300	59599280	9240	9240	9240	9240	0
104	20241127	170200	59599280	9240	9240	9240	9240	0
105	20241127	170100	59599280	9240	9240	9240	9240	0
106	20241127	170000	59599280	9240	9240	9240	9240	0
107	20241127	165900	59599280	9240	9240	9240	9240	0
108	20241127	165800	59599280	9240	9240	9240	9240	0
109	20241127	165700	59599280	9240	9240	9240	9240	0
110	20241127	165600	59599280	9240	9240	9240	9240	0
111	20241127	165500	59599280	9240	9240	9240	9240	0
112	20241127	165400	59599280	9240	9240	9240	9240	0
113	20241127	165300	59599280	9240	9240	9240	9240	0
114	20241127	165200	59599280	9240	9240	9240	9240	0
115	20241127	165100	59599280	9240	9240	9240	9240	0
116	20241127	165000	59599280	9240	9240	9240	9240	0
117	20241127	164900	59599280	9240	9240	9240	9240	0
118	20241127	164800	59599280	9240	9240	9240	9240	0
119	20241127	164700	59599280	9240	9240	9240	9240	0
120	20241127	164600	59599280	9240	9240	9240	9240	0
121	20241127	164500	59599280	9240	9240	9240	9240	0
122	20241127	164400	59599280	9240	9240	9240	9240	214
123	20241127	164300	59599280	9240	9240	9240	9240	0
124	20241127	164200	59599280	9240	9240	9240	9240	0
125	20241127	164100	59599280	9240	9240	9240	9240	0
126	20241127	164000	59599280	9240	9240	9240	9240	0
127	20241127	163900	59599280	9240	9240	9240	9240	0
128	20241127	163800	59599280	9240	9240	9240	9240	0
129	20241127	163700	59599280	9240	9240	9240	9240	0
130	20241127	163600	59599280	9240	9240	9240	9240	0
131	20241127	163500	59599280	9240	9240	9240	9240	0
132	20241127	163400	59599280	9240	9240	9240	9240	0
133	20241127	163300	59599280	9240	9240	9240	9240	0
134	20241127	163200	59599280	9240	9240	9240	9240	0
135	20241127	163100	59599280	9240	9240	9240	9240	0
136	20241127	163000	59599280	9240	9240	9240	9240	0
137	20241127	162900	59599280	9240	9240	9240	9240	0
138	20241127	162800	59599280	9240	9240	9240	9240	0
139	20241127	162700	59599280	9240	9240	9240	9240	0
140	20241127	162600	59599280	9240	9240	9240	9240	0
141	20241127	162500	59599280	9240	9240	9240	9240	0
142	20241127	162400	59599280	9240	9240	9240	9240	0
143	20241127	162300	59599280	9240	9240	9240	9240	0
144	20241127	162200	59599280	9240	9240	9240	9240	0
145	20241127	162100	59599280	9240	9240	9240	9240	0
146	20241127	162000	59599280	9240	9240	9240	9240	0
147	20241127	161900	59599280	9240	9240	9240	9240	0
148	20241127	161800	59599280	9240	9240	9240	9240	0
149	20241127	161700	59599280	9240	9240	9240	9240	0
150	20241127	161600	59599280	9240	9240	9240	9240	0
151	20241127	161500	59599280	9240	9240	9240	9240	0
152	20241127	161400	59599280	9240	9240	9240	9240	214
153	20241127	161300	59599280	9240	9240	9240	9240	0
154	20241127	161200	59599280	9240	9240	9240	9240	0
155	20241127	161100	59599280	9240	9240	9240	9240	0
156	20241127	161000	59599280	9240	9240	9240	9240	0
157	20241127	160900	59599280	9240	9240	9240	9240	0
158	20241127	160800	59599280	9240	9240	9240	9240	0
159	20241127	160700	59599280	9240	9240	9240	9240	0
160	20241127	160600	59599280	9240	9240	9240	9240	0
161	20241127	160500	59599280	9240	9240	9240	9240	0
162	20241127	160400	59599280	9240	9240	9240	9240	0
163	20241127	160300	59599280	9240	9240	9240	9240	0
164	20241127	160200	59599280	9240	9240	9240	9240	0
165	20241127	160100	59599280	9240	9240	9240	9240	0
166	20241127	160000	59599280	9240	9240	9240	9240	0
167	20241127	155900	59599280	9240	9240	9240	9240	0
168	20241127	155800	59599280	9240	9240	9240	9240	0
169	20241127	155700	59599280	9240	9240	9240	9240	0
170	20241127	155600	59599280	9240	9240	9240	9240	0
171	20241127	155500	59599280	9240	9240	9240	9240	0
172	20241127	155400	59599280	9240	9240	9240	9240	0
173	20241127	155300	59599280	9240	9240	9240	9240	0
174	20241127	155200	59599280	9240	9240	9240	9240	0
175	20241127	155100	59599280	9240	9240	9240	9240	0
176	20241127	155000	59599280	9240	9240	9240	9240	0
177	20241127	154900	59599280	9240	9240	9240	9240	0
178	20241127	154800	59599280	9240	9240	9240	9240	0
179	20241127	154700	59599280	9240	9240	9240	9240	0
180	20241127	154600	59599280	9240	9240	9240	9240	0
181	20241127	154500	59599280	9240	9240	9240	9240	0
182	20241127	154400	59599280	9240	9240	9240	9240	214
183	20241127	154300	59599280	9240	9240	9240	9240	0
184	20241127	154200	59599280	9240	9240	9240	9240	0
185	20241127	154100	59599280	9240	9240	9240	9240	0
186	20241127	154000	59599280	9240	9240	9240	9240	0
187	20241127	153900	59599280	9240	9240	9240	9240	0
188	20241127	153800	59599280	9240	9240	9240	9240	0
189	20241127	153700	59599280	9240	9240	9240	9240	0
190	20241127	153600	59599280	9240	9240	9240	9240	0
191	20241127	153500	59599280	9240	9240	9240	9240	0
192	20241127	153400	59599280	9240	9240	9240	9240	0
193	20241127	153300	59599280	9240	9240	9240	9240	0
194	20241127	153200	59599280	9240	9240	9240	9240	0
195	20241127	153100	59599280	9240	9240	9240	9240	0
196	20241127	153000	59599280	9240	9240	9240	9240	214
197	20241127	152900	57621920	9230	9230	9230	9230	0
198	20241127	152800	57621920	9230	9230	9230	9230	0
199	20241127	152700	57621920	9230	9230	9230	9230	0
200	20241127	152600	57621920	9230	9230	9230	9230	0
201	20241127	152500	57621920	9230	9230	9230	9230	0
202	20241127	152400	57621920	9230	9230	9230	9230	0
203	20241127	152300	57621920	9230	9230	9230	9230	0
204	20241127	152200	57621920	9230	9230	9230	9230	0
205	20241127	152100	57621920	9230	9230	9230	9230	0
206	20241127	152000	57621920	9230	9230	9230	9230	0
207	20241127	151900	57621920	9230	9230	9230	9230	0
208	20241127	151800	57621920	9230	9230	9230	9230	23
209	20241127	151700	57409630	9230	9230	9230	9230	0
210	20241127	151600	57409630	9230	9230	9230	9230	0
211	20241127	151500	57409630	9230	9230	9230	9230	0
212	20241127	151400	57409630	9230	9230	9230	9230	0
213	20241127	151300	57409630	9230	9230	9230	9230	0
214	20241127	151200	57409630	9230	9230	9230	9230	0
215	20241127	151100	57409630	9230	9230	9230	9230	0
216	20241127	151000	57409630	9230	9230	9230	9230	0
217	20241127	150900	57409630	9230	9230	9230	9230	0
218	20241127	150800	57409630	9230	9230	9230	9230	0
219	20241127	150700	57409630	9230	9230	9230	9230	0
220	20241127	150600	57409630	9230	9230	9230	9230	0
221	20241127	150500	57409630	9230	9230	9230	9230	0
222	20241127	150400	57409630	9230	9230	9230	9230	0
223	20241127	150300	57409630	9230	9230	9230	9230	0
224	20241127	150200	57409630	9230	9230	9230	9230	0
225	20241127	150100	57409630	9230	9230	9230	9230	0
226	20241127	150000	57409630	9230	9230	9230	9230	0
227	20241127	145900	57409630	9230	9230	9230	9230	0
228	20241127	145800	57409630	9230	9230	9230	9230	0
229	20241127	145700	57409630	9230	9230	9230	9230	0
230	20241127	145600	57409630	9230	9230	9230	9230	0
231	20241127	145500	57409630	9230	9230	9230	9230	0
232	20241127	145400	57409630	9230	9230	9230	9230	0
233	20241127	145300	57409630	9230	9230	9230	9230	0
234	20241127	145200	57409630	9230	9230	9230	9230	0
235	20241127	145100	57409630	9230	9230	9230	9230	0
236	20241127	145000	57409630	9230	9230	9230	9230	0
237	20241127	144900	57409630	9230	9230	9230	9230	0
238	20241127	144800	57409630	9230	9230	9230	9230	0
239	20241127	144700	57409630	9230	9230	9230	9230	0
240	20241127	144600	57409630	9230	9230	9230	9230	0
241	20241127	144500	57409630	9230	9230	9230	9230	0
242	20241127	144400	57409630	9230	9230	9230	9230	0
243	20241127	144300	57409630	9230	9230	9230	9230	0
244	20241127	144200	57409630	9230	9230	9230	9230	0
245	20241127	144100	57409630	9230	9230	9230	9230	0
246	20241127	144000	57409630	9230	9230	9230	9230	0
247	20241127	143900	57409630	9230	9230	9230	9230	0
248	20241127	143800	57409630	9230	9230	9230	9230	0
249	20241127	143700	57409630	9230	9230	9230	9230	0
250	20241127	143600	57409630	9230	9230	9230	9230	0
251	20241127	143500	57409630	9230	9230	9230	9230	0
252	20241127	143400	57409630	9230	9230	9230	9230	0
253	20241127	143300	57409630	9230	9230	9230	9230	0
254	20241127	143200	57409630	9230	9230	9230	9230	0
255	20241127	143100	57409630	9230	9230	9230	9230	1
256	20241127	143000	57400400	9240	9240	9240	9240	0
257	20241127	142900	57400400	9240	9240	9240	9240	0
258	20241127	142800	57400400	9240	9240	9240	9240	0
259	20241127	142700	57400400	9240	9240	9240	9240	0
260	20241127	142600	57400400	9240	9240	9240	9240	0
261	20241127	142500	57400400	9240	9240	9240	9240	0
262	20241127	142400	57400400	9240	9240	9240	9240	0
263	20241127	142300	57400400	9240	9240	9240	9240	0
264	20241127	142200	57400400	9240	9240	9240	9240	0
265	20241127	142100	57400400	9240	9240	9240	9240	0
266	20241127	142000	57400400	9240	9240	9240	9240	0
267	20241127	141900	57400400	9240	9240	9240	9240	0
268	20241127	141800	57400400	9240	9230	9240	9230	325
269	20241127	141700	54398180	9230	9230	9230	9230	0
270	20241127	141600	54398180	9230	9230	9230	9230	0
271	20241127	141500	54398180	9230	9230	9230	9230	0
272	20241127	141400	54398180	9230	9230	9230	9230	0
273	20241127	141300	54398180	9230	9230	9230	9230	0
274	20241127	141200	54398180	9230	9230	9230	9230	0
275	20241127	141100	54398180	9230	9230	9230	9230	0
276	20241127	141000	54398180	9230	9230	9230	9230	0
277	20241127	140900	54398180	9230	9230	9230	9230	0
278	20241127	140800	54398180	9230	9230	9230	9230	0
279	20241127	140700	54398180	9230	9230	9230	9230	0
280	20241127	140600	54398180	9230	9230	9230	9230	0
281	20241127	140500	54398180	9230	9230	9230	9230	0
282	20241127	140400	54398180	9230	9230	9230	9230	0
283	20241127	140300	54398180	9230	9230	9230	9230	0
284	20241127	140200	54398180	9230	9230	9230	9230	0
285	20241127	140100	54398180	9230	9230	9230	9230	0
286	20241127	140000	54398180	9230	9230	9230	9230	0
287	20241127	135900	54398180	9230	9230	9230	9230	0
288	20241127	135800	54398180	9230	9230	9230	9230	0
289	20241127	135700	54398180	9230	9230	9230	9230	1
290	20241127	135600	54388950	9200	9200	9200	9200	0
291	20241127	135500	54388950	9200	9200	9200	9200	0
292	20241127	135400	54388950	9200	9200	9200	9200	0
293	20241127	135300	54388950	9200	9200	9200	9200	50
294	20241127	135200	53928950	9200	9200	9200	9200	0
295	20241127	135100	53928950	9200	9220	9220	9200	222
296	20241127	135000	51886490	9230	9230	9230	9230	0
297	20241127	134900	51886490	9230	9230	9230	9230	0
298	20241127	134800	51886490	9230	9230	9230	9230	0
299	20241127	134700	51886490	9230	9230	9230	9230	0
300	20241127	134600	51886490	9230	9230	9230	9230	0
301	20241127	134500	51886490	9230	9230	9230	9230	0
302	20241127	134400	51886490	9230	9230	9230	9230	0
303	20241127	134300	51886490	9230	9230	9230	9230	0
304	20241127	134200	51886490	9230	9230	9230	9230	0
305	20241127	134100	51886490	9230	9230	9230	9230	0
306	20241127	134000	51886490	9230	9230	9230	9230	0
307	20241127	133900	51886490	9230	9230	9230	9230	0
308	20241127	133800	51886490	9230	9230	9230	9230	0
309	20241127	133700	51886490	9230	9230	9230	9230	0
310	20241127	133600	51886490	9230	9230	9230	9230	0
311	20241127	133500	51886490	9230	9230	9230	9230	0
312	20241127	133400	51886490	9230	9230	9230	9230	0
313	20241127	133300	51886490	9230	9230	9230	9230	143
314	20241127	133200	50566600	9230	9230	9230	9230	0
315	20241127	133100	50566600	9230	9230	9230	9230	0
316	20241127	133000	50566600	9230	9230	9230	9230	0
317	20241127	132900	50566600	9230	9230	9230	9230	0
318	20241127	132800	50566600	9230	9230	9230	9230	0
319	20241127	132700	50566600	9230	9230	9230	9230	0
320	20241127	132600	50566600	9230	9230	9230	9230	0
321	20241127	132500	50566600	9230	9230	9230	9230	0
322	20241127	132400	50566600	9230	9230	9230	9230	0
323	20241127	132300	50566600	9230	9230	9230	9230	0
324	20241127	132200	50566600	9230	9230	9230	9230	0
325	20241127	132100	50566600	9230	9230	9230	9230	0
326	20241127	132000	50566600	9230	9230	9230	9230	0
327	20241127	131900	50566600	9230	9230	9230	9230	0
328	20241127	131800	50566600	9230	9230	9230	9230	0
329	20241127	131700	50566600	9230	9230	9230	9230	0
330	20241127	131600	50566600	9230	9230	9230	9230	0
331	20241127	131500	50566600	9230	9230	9230	9230	0
332	20241127	131400	50566600	9230	9230	9230	9230	0
333	20241127	131300	50566600	9230	9230	9230	9230	0
334	20241127	131200	50566600	9230	9230	9230	9230	0
335	20241127	131100	50566600	9230	9230	9230	9230	0
336	20241127	131000	50566600	9230	9230	9230	9230	0
337	20241127	130900	50566600	9230	9230	9230	9230	0
338	20241127	130800	50566600	9230	9230	9230	9230	0
339	20241127	130700	50566600	9230	9230	9230	9230	0
340	20241127	130600	50566600	9230	9230	9230	9230	1
341	20241127	130500	50557370	9230	9230	9230	9230	0
342	20241127	130400	50557370	9230	9230	9230	9230	0
343	20241127	130300	50557370	9230	9230	9230	9230	0
344	20241127	130200	50557370	9230	9230	9230	9230	0
345	20241127	130100	50557370	9230	9230	9230	9230	0
346	20241127	130000	50557370	9230	9230	9230	9230	0
347	20241127	125900	50557370	9230	9230	9230	9230	0
348	20241127	125800	50557370	9230	9230	9230	9230	0
349	20241127	125700	50557370	9230	9230	9230	9230	6
350	20241127	125600	50501990	9220	9220	9220	9220	0
351	20241127	125500	50501990	9220	9220	9220	9220	0
352	20241127	125400	50501990	9220	9220	9220	9220	0
353	20241127	125300	50501990	9220	9220	9220	9220	0
354	20241127	125200	50501990	9220	9220	9220	9220	14
355	20241127	125100	50372910	9220	9220	9220	9220	212
356	20241127	125000	48418270	9190	9190	9190	9190	0
357	20241127	124900	48418270	9190	9190	9190	9190	0
358	20241127	124800	48418270	9190	9190	9190	9190	0
359	20241127	124700	48418270	9190	9190	9190	9190	0
360	20241127	124600	48418270	9190	9190	9190	9190	0
361	20241127	124500	48418270	9190	9190	9190	9190	0
362	20241127	124400	48418270	9190	9190	9190	9190	0
363	20241127	124300	48418270	9190	9190	9190	9190	0
364	20241127	124200	48418270	9190	9190	9190	9190	0
365	20241127	124100	48418270	9190	9190	9190	9190	0
366	20241127	124000	48418270	9190	9190	9190	9190	0
367	20241127	123900	48418270	9190	9190	9190	9190	0
368	20241127	123800	48418270	9190	9190	9190	9190	0
369	20241127	123700	48418270	9190	9190	9190	9190	0
370	20241127	123600	48418270	9190	9200	9200	9190	526
371	20241127	123500	43584030	9230	9230	9230	9230	0
372	20241127	123400	43584030	9230	9230	9230	9230	0
373	20241127	123300	43584030	9230	9230	9230	9230	1
374	20241127	123200	43574800	9150	9150	9150	9150	0
375	20241127	123100	43574800	9150	9150	9150	9150	0
376	20241127	123000	43574800	9150	9150	9150	9150	0
377	20241127	122900	43574800	9150	9150	9150	9150	0
378	20241127	122800	43574800	9150	9150	9150	9150	0
379	20241127	122700	43574800	9150	9220	9220	9150	1539
380	20241127	122600	29432890	9220	9220	9220	9220	0
381	20241127	122500	29432890	9220	9220	9220	9220	0
382	20241127	122400	29432890	9220	9220	9220	9220	0
383	20241127	122300	29432890	9220	9220	9220	9220	0
384	20241127	122200	29432890	9220	9230	9230	9220	10
385	20241127	122100	29340620	9230	9230	9230	9230	0
386	20241127	122000	29340620	9230	9230	9230	9230	0
387	20241127	121900	29340620	9230	9230	9230	9230	0
388	20241127	121800	29340620	9230	9230	9230	9230	1
389	20241127	121700	29331390	9220	9220	9220	9220	20
390	20241127	121600	29146990	9220	9220	9220	9220	0
391	20241127	121500	29146990	9220	9220	9220	9220	0
392	20241127	121400	29146990	9220	9220	9220	9220	22
393	20241127	121300	28944150	9230	9230	9230	9230	0
394	20241127	121200	28944150	9230	9230	9230	9230	1
395	20241127	121100	28934920	9240	9240	9240	9240	0
396	20241127	121000	28934920	9240	9240	9240	9240	0
397	20241127	120900	28934920	9240	9240	9240	9240	0
398	20241127	120800	28934920	9240	9240	9240	9240	0
399	20241127	120700	28934920	9240	9240	9240	9240	0
400	20241127	120600	28934920	9240	9240	9240	9240	1
401	20241127	120500	28925680	9240	9240	9240	9240	0
402	20241127	120400	28925680	9240	9240	9240	9240	0
403	20241127	120300	28925680	9240	9240	9240	9240	0
404	20241127	120200	28925680	9240	9240	9240	9240	0
405	20241127	120100	28925680	9240	9240	9240	9240	1
406	20241127	120000	28916440	9220	9220	9220	9220	0
407	20241127	115900	28916440	9220	9220	9220	9220	0
408	20241127	115800	28916440	9220	9220	9220	9220	0
409	20241127	115700	28916440	9220	9220	9220	9220	0
410	20241127	115600	28916440	9220	9220	9220	9220	0
411	20241127	115500	28916440	9220	9220	9220	9220	1
412	20241127	115400	28907220	9210	9210	9210	9210	0
413	20241127	115300	28907220	9210	9210	9210	9210	0
414	20241127	115200	28907220	9210	9210	9210	9210	0
415	20241127	115100	28907220	9210	9210	9210	9210	0
416	20241127	115000	28907220	9210	9210	9210	9210	0
417	20241127	114900	28907220	9210	9210	9210	9210	0
418	20241127	114800	28907220	9210	9210	9210	9210	0
419	20241127	114700	28907220	9210	9210	9210	9210	0
420	20241127	114600	28907220	9210	9210	9210	9210	0
421	20241127	114500	28907220	9210	9210	9210	9210	0
422	20241127	114400	28907220	9210	9210	9210	9210	0
423	20241127	114300	28907220	9210	9210	9210	9210	0
424	20241127	114200	28907220	9210	9210	9210	9210	0
425	20241127	114100	28907220	9210	9230	9230	9210	940
426	20241127	114000	20246930	9240	9240	9240	9240	0
427	20241127	113900	20246930	9240	9240	9240	9240	0
428	20241127	113800	20246930	9240	9240	9240	9240	0
429	20241127	113700	20246930	9240	9240	9240	9240	0
430	20241127	113600	20246930	9240	9240	9240	9240	10
431	20241127	113500	20154530	9240	9240	9240	9240	0
432	20241127	113400	20154530	9240	9240	9240	9240	0
433	20241127	113300	20154530	9240	9240	9240	9240	0
434	20241127	113200	20154530	9240	9240	9240	9240	0
435	20241127	113100	20154530	9240	9240	9240	9240	0
436	20241127	113000	20154530	9240	9240	9240	9240	0
437	20241127	112900	20154530	9240	9240	9240	9240	0
438	20241127	112800	20154530	9240	9240	9240	9240	0
439	20241127	112700	20154530	9240	9240	9240	9240	0
440	20241127	112600	20154530	9240	9240	9240	9240	0
441	20241127	112500	20154530	9240	9240	9240	9240	0
442	20241127	112400	20154530	9240	9240	9240	9240	0
443	20241127	112300	20154530	9240	9240	9240	9240	102
444	20241127	112200	19212050	9240	9240	9240	9240	42
445	20241127	112100	18823970	9250	9250	9250	9250	0
446	20241127	112000	18823970	9250	9240	9250	9240	1400
447	20241127	111900	5877280	9240	9240	9240	9240	0
448	20241127	111800	5877280	9240	9240	9240	9240	0
449	20241127	111700	5877280	9240	9240	9240	9240	0
450	20241127	111600	5877280	9240	9240	9240	9240	11
451	20241127	111500	5775640	9230	9230	9230	9230	47
452	20241127	111400	5341830	9240	9240	9240	9240	0
453	20241127	111300	5341830	9240	9240	9240	9240	0
454	20241127	111200	5341830	9240	9240	9240	9240	0
455	20241127	111100	5341830	9240	9240	9240	9240	0
456	20241127	111000	5341830	9240	9240	9240	9240	1
457	20241127	110900	5332590	9220	9220	9220	9220	0
458	20241127	110800	5332590	9220	9220	9220	9220	0
459	20241127	110700	5332590	9220	9220	9220	9220	0
460	20241127	110600	5332590	9220	9230	9230	9220	49
461	20241127	110500	4880370	9230	9230	9230	9230	6
462	20241127	110400	4824990	9230	9230	9230	9230	0
463	20241127	110300	4824990	9230	9230	9230	9230	0
464	20241127	110200	4824990	9230	9230	9230	9230	0
465	20241127	110100	4824990	9230	9230	9230	9230	0
466	20241127	110000	4824990	9230	9230	9230	9230	0
467	20241127	105900	4824990	9230	9230	9230	9230	0
468	20241127	105800	4824990	9230	9230	9230	9230	0
469	20241127	105700	4824990	9230	9230	9230	9230	0
470	20241127	105600	4824990	9230	9230	9230	9230	0
471	20241127	105500	4824990	9230	9230	9230	9230	1
472	20241127	105400	4815760	9240	9240	9240	9240	0
473	20241127	105300	4815760	9240	9240	9240	9240	0
474	20241127	105200	4815760	9240	9240	9240	9240	0
475	20241127	105100	4815760	9240	9240	9240	9240	0
476	20241127	105000	4815760	9240	9240	9240	9240	0
477	20241127	104900	4815760	9240	9240	9240	9240	0
478	20241127	104800	4815760	9240	9240	9240	9240	0
479	20241127	104700	4815760	9240	9240	9240	9240	0
480	20241127	104600	4815760	9240	9240	9240	9240	0
481	20241127	104500	4815760	9240	9240	9240	9240	0
482	20241127	104400	4815760	9240	9240	9240	9240	0
483	20241127	104300	4815760	9240	9240	9240	9240	0
484	20241127	104200	4815760	9240	9240	9240	9240	0
485	20241127	104100	4815760	9240	9240	9240	9240	2
486	20241127	104000	4797280	9220	9220	9220	9220	0
487	20241127	103900	4797280	9220	9220	9220	9220	0
488	20241127	103800	4797280	9220	9220	9220	9220	0
489	20241127	103700	4797280	9220	9220	9220	9220	0
490	20241127	103600	4797280	9220	9220	9220	9220	1
491	20241127	103500	4788060	9220	9220	9220	9220	0
492	20241127	103400	4788060	9220	9220	9220	9220	0
493	20241127	103300	4788060	9220	9220	9220	9220	0
494	20241127	103200	4788060	9220	9220	9220	9220	0
495	20241127	103100	4788060	9220	9220	9220	9220	0
496	20241127	103000	4788060	9220	9220	9220	9220	1
497	20241127	102900	4778840	9240	9240	9240	9240	0
498	20241127	102800	4778840	9240	9240	9240	9240	0
499	20241127	102700	4778840	9240	9240	9240	9240	0
500	20241127	102600	4778840	9240	9240	9240	9240	0
501	20241127	102500	4778840	9240	9240	9240	9240	2
502	20241127	102400	4760360	9230	9230	9230	9230	1
503	20241127	102300	4751130	9230	9230	9230	9230	0
504	20241127	102200	4751130	9230	9230	9230	9230	0
505	20241127	102100	4751130	9230	9230	9230	9230	0
506	20241127	102000	4751130	9230	9230	9230	9230	52
507	20241127	101900	4271170	9230	9230	9230	9230	0
508	20241127	101800	4271170	9230	9230	9230	9230	1
509	20241127	101700	4261940	9240	9240	9240	9240	0
510	20241127	101600	4261940	9240	9240	9240	9240	22
511	20241127	101500	4058660	9230	9230	9230	9230	0
512	20241127	101400	4058660	9230	9230	9230	9230	0
513	20241127	101300	4058660	9230	9230	9230	9230	0
514	20241127	101200	4058660	9230	9230	9230	9230	1
515	20241127	101100	4049430	9240	9240	9240	9240	0
516	20241127	101000	4049430	9240	9240	9240	9240	20
517	20241127	100900	3864630	9240	9240	9240	9240	0
518	20241127	100800	3864630	9240	9240	9240	9240	0
519	20241127	100700	3864630	9240	9240	9240	9240	3
520	20241127	100600	3836910	9220	9220	9220	9220	1
521	20241127	100500	3827690	9240	9240	9240	9240	1
522	20241127	100400	3818450	9240	9240	9240	9240	1
523	20241127	100300	3809210	9240	9240	9240	9240	0
524	20241127	100200	3809210	9240	9240	9240	9240	1
525	20241127	100100	3799970	9240	9240	9240	9240	4
526	20241127	100000	3763010	9220	9220	9220	9220	1
527	20241127	095900	3753790	9240	9240	9240	9240	0
528	20241127	095800	3753790	9240	9240	9240	9240	0
529	20241127	095700	3753790	9240	9240	9240	9240	0
530	20241127	095600	3753790	9240	9240	9240	9240	0
531	20241127	095500	3753790	9240	9240	9240	9240	0
532	20241127	095400	3753790	9240	9240	9240	9240	0
533	20241127	095300	3753790	9240	9240	9240	9240	0
534	20241127	095200	3753790	9240	9240	9240	9240	0
535	20241127	095100	3753790	9240	9240	9240	9240	0
536	20241127	095000	3753790	9240	9240	9240	9240	0
537	20241127	094900	3753790	9240	9240	9240	9240	0
538	20241127	094800	3753790	9240	9240	9240	9240	0
539	20241127	094700	3753790	9240	9240	9240	9240	0
540	20241127	094600	3753790	9240	9240	9240	9240	2
541	20241127	094500	3735310	9220	9220	9220	9220	0
542	20241127	094400	3735310	9220	9220	9220	9210	105
543	20241127	094300	2767260	9240	9240	9240	9240	0
544	20241127	094200	2767260	9240	9220	9240	9220	36
545	20241127	094100	2434840	9250	9250	9250	9250	0
546	20241127	094000	2434840	9250	9250	9250	9250	0
547	20241127	093900	2434840	9250	9250	9250	9250	0
548	20241127	093800	2434840	9250	9250	9250	9250	0
549	20241127	093700	2434840	9250	9250	9250	9250	0
550	20241127	093600	2434840	9250	9250	9250	9250	0
551	20241127	093500	2434840	9250	9250	9250	9250	0
552	20241127	093400	2434840	9250	9250	9250	9250	0
553	20241127	093300	2434840	9250	9250	9250	9250	0
554	20241127	093200	2434840	9250	9250	9250	9250	0
555	20241127	093100	2434840	9250	9250	9250	9250	0
556	20241127	093000	2434840	9250	9250	9250	9250	0
557	20241127	092900	2434840	9250	9250	9250	9250	0
558	20241127	092800	2434840	9250	9250	9250	9250	0
559	20241127	092700	2434840	9250	9250	9250	9250	0
560	20241127	092600	2434840	9250	9250	9250	9250	0
561	20241127	092500	2434840	9250	9250	9250	9250	0
562	20241127	092400	2434840	9250	9250	9250	9250	0
563	20241127	092300	2434840	9250	9250	9250	9250	0
564	20241127	092200	2434840	9250	9250	9250	9250	0
565	20241127	092100	2434840	9250	9250	9250	9250	0
566	20241127	092000	2434840	9250	9250	9250	9250	0
567	20241127	091900	2434840	9250	9250	9250	9250	1
568	20241127	091800	2425590	9210	9210	9210	9210	0
569	20241127	091700	2425590	9210	9210	9210	9210	0
570	20241127	091600	2425590	9210	9210	9210	9210	0
571	20241127	091500	2425590	9210	9210	9210	9210	0
572	20241127	091400	2425590	9210	9210	9210	9210	52
573	20241127	091300	1946670	9250	9250	9250	9250	2
574	20241127	091200	1928170	9220	9220	9220	9220	150
575	20241127	091100	545170	9230	9230	9230	9230	2
576	20241127	091000	526710	9240	9240	9240	9240	54
577	20241127	090900	27750	9250	9250	9250	9250	0
578	20241127	090800	27750	9250	9250	9250	9250	0
579	20241127	090700	27750	9250	9250	9250	9250	0
580	20241127	090600	27750	9250	9250	9250	9250	0
581	20241127	090500	27750	9250	9250	9250	9250	0
582	20241127	090400	27750	9250	9250	9250	9250	0
583	20241127	090300	27750	9250	9250	9250	9250	0
584	20241127	090200	27750	9250	9250	9250	9250	0
585	20241127	090100	27750	9250	9250	9250	9250	0
586	20241127	090000	27750	9250	9250	9250	9250	3