KissMeData/004840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184400	121955205	4375	4375	4375	4375	1258
3	20241129	184300	121955205	4375	4375	4375	4375	0
4	20241129	184200	121955205	4375	4375	4375	4375	0
5	20241129	184100	121955205	4375	4375	4375	4375	0
6	20241129	184000	121955205	4375	4375	4375	4375	0
7	20241129	183900	121955205	4375	4375	4375	4375	0
8	20241129	183800	121955205	4375	4375	4375	4375	0
9	20241129	183700	121955205	4375	4375	4375	4375	0
10	20241129	183600	121955205	4375	4375	4375	4375	0
11	20241129	183500	121955205	4375	4375	4375	4375	0
12	20241129	183400	121955205	4375	4375	4375	4375	0
13	20241129	183300	121955205	4375	4375	4375	4375	0
14	20241129	183200	121955205	4375	4375	4375	4375	0
15	20241129	183100	121955205	4375	4375	4375	4375	0
16	20241129	183000	121955205	4375	4375	4375	4375	0
17	20241129	182900	121955205	4375	4375	4375	4375	0
18	20241129	182800	121955205	4375	4375	4375	4375	0
19	20241129	182700	121955205	4375	4375	4375	4375	0
20	20241129	182600	121955205	4375	4375	4375	4375	0
21	20241129	182500	121955205	4375	4375	4375	4375	0
22	20241129	182400	121955205	4375	4375	4375	4375	0
23	20241129	182300	121955205	4375	4375	4375	4375	0
24	20241129	182200	121955205	4375	4375	4375	4375	0
25	20241129	182100	121955205	4375	4375	4375	4375	0
26	20241129	182000	121955205	4375	4375	4375	4375	0
27	20241129	181900	121955205	4375	4375	4375	4375	0
28	20241129	181800	121955205	4375	4375	4375	4375	0
29	20241129	181700	121955205	4375	4375	4375	4375	0
30	20241129	181600	121955205	4375	4375	4375	4375	0
31	20241129	181500	121955205	4375	4375	4375	4375	0
32	20241129	181400	121955205	4375	4375	4375	4375	1258
33	20241129	181300	121955205	4375	4375	4375	4375	0
34	20241129	181200	121955205	4375	4375	4375	4375	0
35	20241129	181100	121955205	4375	4375	4375	4375	0
36	20241129	181000	121955205	4375	4375	4375	4375	0
37	20241129	180900	121955205	4375	4375	4375	4375	0
38	20241129	180800	121955205	4375	4375	4375	4375	0
39	20241129	180700	121955205	4375	4375	4375	4375	0
40	20241129	180600	121955205	4375	4375	4375	4375	0
41	20241129	180500	121955205	4375	4375	4375	4375	0
42	20241129	180400	121955205	4375	4375	4375	4375	0
43	20241129	180300	121955205	4375	4375	4375	4375	0
44	20241129	180200	121955205	4375	4375	4375	4375	0
45	20241129	180100	121955205	4375	4375	4375	4375	0
46	20241129	180000	121955205	4375	4375	4375	4375	0
47	20241129	175900	121955205	4375	4375	4375	4375	0
48	20241129	175800	121955205	4375	4375	4375	4375	0
49	20241129	175700	121955205	4375	4375	4375	4375	0
50	20241129	175600	121955205	4375	4375	4375	4375	0
51	20241129	175500	121955205	4375	4375	4375	4375	0
52	20241129	175400	121955205	4375	4375	4375	4375	0
53	20241129	175300	121955205	4375	4375	4375	4375	0
54	20241129	175200	121955205	4375	4375	4375	4375	0
55	20241129	175100	121955205	4375	4375	4375	4375	0
56	20241129	175000	121955205	4375	4375	4375	4375	0
57	20241129	174900	121955205	4375	4375	4375	4375	0
58	20241129	174800	121955205	4375	4375	4375	4375	0
59	20241129	174700	121955205	4375	4375	4375	4375	0
60	20241129	174600	121955205	4375	4375	4375	4375	0
61	20241129	174500	121955205	4375	4375	4375	4375	0
62	20241129	174400	121955205	4375	4375	4375	4375	1258
63	20241129	174300	121955205	4375	4375	4375	4375	0
64	20241129	174200	121955205	4375	4375	4375	4375	0
65	20241129	174100	121955205	4375	4375	4375	4375	0
66	20241129	174000	121955205	4375	4375	4375	4375	0
67	20241129	173900	121955205	4375	4375	4375	4375	0
68	20241129	173800	121955205	4375	4375	4375	4375	0
69	20241129	173700	121955205	4375	4375	4375	4375	0
70	20241129	173600	121955205	4375	4375	4375	4375	0
71	20241129	173500	121955205	4375	4375	4375	4375	0
72	20241129	173400	121955205	4375	4375	4375	4375	0
73	20241129	173300	121955205	4375	4375	4375	4375	0
74	20241129	173200	121955205	4375	4375	4375	4375	0
75	20241129	173100	121955205	4375	4375	4375	4375	0
76	20241129	173000	121955205	4375	4375	4375	4375	0
77	20241129	172900	121955205	4375	4375	4375	4375	0
78	20241129	172800	121955205	4375	4375	4375	4375	0
79	20241129	172700	121955205	4375	4375	4375	4375	0
80	20241129	172600	121955205	4375	4375	4375	4375	0
81	20241129	172500	121955205	4375	4375	4375	4375	0
82	20241129	172400	121955205	4375	4375	4375	4375	0
83	20241129	172300	121955205	4375	4375	4375	4375	0
84	20241129	172200	121955205	4375	4375	4375	4375	0
85	20241129	172100	121955205	4375	4375	4375	4375	0
86	20241129	172000	121955205	4375	4375	4375	4375	0
87	20241129	171900	121955205	4375	4375	4375	4375	0
88	20241129	171800	121955205	4375	4375	4375	4375	0
89	20241129	171700	121955205	4375	4375	4375	4375	0
90	20241129	171600	121955205	4375	4375	4375	4375	0
91	20241129	171500	121955205	4375	4375	4375	4375	0
92	20241129	171400	121955205	4375	4375	4375	4375	1258
93	20241129	171300	121955205	4375	4375	4375	4375	0
94	20241129	171200	121955205	4375	4375	4375	4375	0
95	20241129	171100	121955205	4375	4375	4375	4375	0
96	20241129	171000	121955205	4375	4375	4375	4375	0
97	20241129	170900	121955205	4375	4375	4375	4375	0
98	20241129	170800	121955205	4375	4375	4375	4375	0
99	20241129	170700	121955205	4375	4375	4375	4375	0
100	20241129	170600	121955205	4375	4375	4375	4375	0
101	20241129	170500	121955205	4375	4375	4375	4375	0
102	20241129	170400	121955205	4375	4375	4375	4375	0
103	20241129	170300	121955205	4375	4375	4375	4375	0
104	20241129	170200	121955205	4375	4375	4375	4375	0
105	20241129	170100	121955205	4375	4375	4375	4375	0
106	20241129	170000	121955205	4375	4375	4375	4375	0
107	20241129	165900	121955205	4375	4375	4375	4375	0
108	20241129	165800	121955205	4375	4375	4375	4375	0
109	20241129	165700	121955205	4375	4375	4375	4375	0
110	20241129	165600	121955205	4375	4375	4375	4375	0
111	20241129	165500	121955205	4375	4375	4375	4375	0
112	20241129	165400	121955205	4375	4375	4375	4375	0
113	20241129	165300	121955205	4375	4375	4375	4375	0
114	20241129	165200	121955205	4375	4375	4375	4375	0
115	20241129	165100	121955205	4375	4375	4375	4375	0
116	20241129	165000	121955205	4375	4375	4375	4375	0
117	20241129	164900	121955205	4375	4375	4375	4375	0
118	20241129	164800	121955205	4375	4375	4375	4375	0
119	20241129	164700	121955205	4375	4375	4375	4375	0
120	20241129	164600	121955205	4375	4375	4375	4375	0
121	20241129	164500	121955205	4375	4375	4375	4375	0
122	20241129	164400	121955205	4375	4375	4375	4375	1258
123	20241129	164300	121955205	4375	4375	4375	4375	0
124	20241129	164200	121955205	4375	4375	4375	4375	0
125	20241129	164100	121955205	4375	4375	4375	4375	0
126	20241129	164000	121955205	4375	4375	4375	4375	0
127	20241129	163900	121955205	4375	4375	4375	4375	0
128	20241129	163800	121955205	4375	4375	4375	4375	0
129	20241129	163700	121955205	4375	4375	4375	4375	0
130	20241129	163600	121955205	4375	4375	4375	4375	0
131	20241129	163500	121955205	4375	4375	4375	4375	0
132	20241129	163400	121955205	4375	4375	4375	4375	0
133	20241129	163300	121955205	4375	4375	4375	4375	0
134	20241129	163200	121955205	4375	4375	4375	4375	0
135	20241129	163100	121955205	4375	4375	4375	4375	0
136	20241129	163000	121955205	4375	4375	4375	4375	0
137	20241129	162900	121955205	4375	4375	4375	4375	0
138	20241129	162800	121955205	4375	4375	4375	4375	0
139	20241129	162700	121955205	4375	4375	4375	4375	0
140	20241129	162600	121955205	4375	4375	4375	4375	0
141	20241129	162500	121955205	4375	4375	4375	4375	0
142	20241129	162400	121955205	4375	4375	4375	4375	0
143	20241129	162300	121955205	4375	4375	4375	4375	0
144	20241129	162200	121955205	4375	4375	4375	4375	0
145	20241129	162100	121955205	4375	4375	4375	4375	0
146	20241129	162000	121955205	4375	4375	4375	4375	0
147	20241129	161900	121955205	4375	4375	4375	4375	0
148	20241129	161800	121955205	4375	4375	4375	4375	0
149	20241129	161700	121955205	4375	4375	4375	4375	0
150	20241129	161600	121955205	4375	4375	4375	4375	0
151	20241129	161500	121955205	4375	4375	4375	4375	0
152	20241129	161400	121955205	4375	4375	4375	4375	1258
153	20241129	161300	121955205	4375	4375	4375	4375	0
154	20241129	161200	121955205	4375	4375	4375	4375	0
155	20241129	161100	121955205	4375	4375	4375	4375	0
156	20241129	161000	121955205	4375	4375	4375	4375	0
157	20241129	160900	121955205	4375	4375	4375	4375	0
158	20241129	160800	121955205	4375	4375	4375	4375	0
159	20241129	160700	121955205	4375	4375	4375	4375	0
160	20241129	160600	121955205	4375	4375	4375	4375	0
161	20241129	160500	121955205	4375	4375	4375	4375	0
162	20241129	160400	121955205	4375	4375	4375	4375	0
163	20241129	160300	121955205	4375	4375	4375	4375	0
164	20241129	160200	121955205	4375	4375	4375	4375	0
165	20241129	160100	121955205	4375	4375	4375	4375	0
166	20241129	160000	121955205	4375	4375	4375	4375	0
167	20241129	155900	121955205	4375	4375	4375	4375	0
168	20241129	155800	121955205	4375	4375	4375	4375	0
169	20241129	155700	121955205	4375	4375	4375	4375	0
170	20241129	155600	121955205	4375	4375	4375	4375	0
171	20241129	155500	121955205	4375	4375	4375	4375	0
172	20241129	155400	121955205	4375	4375	4375	4375	0
173	20241129	155300	121955205	4375	4375	4375	4375	0
174	20241129	155200	121955205	4375	4375	4375	4375	0
175	20241129	155100	121955205	4375	4375	4375	4375	0
176	20241129	155000	121955205	4375	4375	4375	4375	0
177	20241129	154900	121955205	4375	4375	4375	4375	0
178	20241129	154800	121955205	4375	4375	4375	4375	0
179	20241129	154700	121955205	4375	4375	4375	4375	0
180	20241129	154600	121955205	4375	4375	4375	4375	0
181	20241129	154500	121955205	4375	4375	4375	4375	0
182	20241129	154400	121955205	4375	4375	4375	4375	1258
183	20241129	154300	121955205	4375	4375	4375	4375	0
184	20241129	154200	121955205	4375	4375	4375	4375	0
185	20241129	154100	121955205	4375	4375	4375	4375	0
186	20241129	154000	121955205	4375	4375	4375	4375	0
187	20241129	153900	121955205	4375	4375	4375	4375	0
188	20241129	153800	121955205	4375	4375	4375	4375	0
189	20241129	153700	121955205	4375	4375	4375	4375	0
190	20241129	153600	121955205	4375	4375	4375	4375	0
191	20241129	153500	121955205	4375	4375	4375	4375	0
192	20241129	153400	121955205	4375	4375	4375	4375	0
193	20241129	153300	121955205	4375	4375	4375	4375	0
194	20241129	153200	121955205	4375	4375	4375	4375	0
195	20241129	153100	121955205	4375	4375	4375	4375	0
196	20241129	153000	121955205	4375	4375	4375	4375	1258
197	20241129	152900	116451455	4390	4390	4390	4390	0
198	20241129	152800	116451455	4390	4390	4390	4390	0
199	20241129	152700	116451455	4390	4390	4390	4390	0
200	20241129	152600	116451455	4390	4390	4390	4390	0
201	20241129	152500	116451455	4390	4390	4390	4390	0
202	20241129	152400	116451455	4390	4390	4390	4390	0
203	20241129	152300	116451455	4390	4390	4390	4390	0
204	20241129	152200	116451455	4390	4390	4390	4390	0
205	20241129	152100	116451455	4390	4390	4390	4390	0
206	20241129	152000	116451455	4390	4390	4390	4390	0
207	20241129	151900	116451455	4390	4380	4390	4380	82
208	20241129	151800	116091865	4390	4390	4390	4390	42
209	20241129	151700	115907485	4390	4390	4390	4390	250
210	20241129	151600	114809985	4390	4390	4390	4390	0
211	20241129	151500	114809985	4390	4390	4390	4390	3
212	20241129	151400	114796815	4380	4380	4380	4380	0
213	20241129	151300	114796815	4380	4380	4380	4380	0
214	20241129	151200	114796815	4380	4380	4380	4380	0
215	20241129	151100	114796815	4380	4380	4380	4380	0
216	20241129	151000	114796815	4380	4380	4380	4380	0
217	20241129	150900	114796815	4380	4380	4380	4380	0
218	20241129	150800	114796815	4380	4380	4380	4380	61
219	20241129	150700	114529635	4380	4380	4380	4380	152
220	20241129	150600	113863875	4380	4390	4390	4380	1100
221	20241129	150500	109042635	4405	4405	4405	4405	0
222	20241129	150400	109042635	4405	4405	4405	4405	0
223	20241129	150300	109042635	4405	4405	4405	4405	0
224	20241129	150200	109042635	4405	4405	4405	4405	0
225	20241129	150100	109042635	4405	4405	4405	4405	0
226	20241129	150000	109042635	4405	4405	4405	4405	0
227	20241129	145900	109042635	4405	4405	4405	4405	0
228	20241129	145800	109042635	4405	4405	4405	4405	0
229	20241129	145700	109042635	4405	4405	4405	4405	0
230	20241129	145600	109042635	4405	4405	4405	4405	0
231	20241129	145500	109042635	4405	4405	4405	4405	0
232	20241129	145400	109042635	4405	4405	4405	4405	0
233	20241129	145300	109042635	4405	4405	4405	4405	0
234	20241129	145200	109042635	4405	4405	4405	4405	0
235	20241129	145100	109042635	4405	4405	4405	4405	0
236	20241129	145000	109042635	4405	4405	4405	4405	0
237	20241129	144900	109042635	4405	4405	4405	4405	0
238	20241129	144800	109042635	4405	4405	4405	4405	0
239	20241129	144700	109042635	4405	4405	4405	4405	0
240	20241129	144600	109042635	4405	4405	4405	4405	0
241	20241129	144500	109042635	4405	4405	4405	4405	0
242	20241129	144400	109042635	4405	4405	4405	4405	0
243	20241129	144300	109042635	4405	4405	4405	4405	370
244	20241129	144200	107412785	4390	4390	4390	4390	0
245	20241129	144100	107412785	4390	4390	4390	4390	0
246	20241129	144000	107412785	4390	4390	4390	4390	0
247	20241129	143900	107412785	4390	4390	4390	4390	0
248	20241129	143800	107412785	4390	4390	4390	4390	163
249	20241129	143700	106697215	4405	4405	4405	4405	408
250	20241129	143600	104899975	4405	4405	4405	4405	0
251	20241129	143500	104899975	4405	4405	4405	4405	0
252	20241129	143400	104899975	4405	4405	4405	4405	0
253	20241129	143300	104899975	4405	4405	4405	4405	0
254	20241129	143200	104899975	4405	4405	4405	4405	0
255	20241129	143100	104899975	4405	4405	4405	4405	0
256	20241129	143000	104899975	4405	4405	4405	4405	0
257	20241129	142900	104899975	4405	4405	4405	4405	0
258	20241129	142800	104899975	4405	4405	4405	4405	0
259	20241129	142700	104899975	4405	4405	4405	4405	9
260	20241129	142600	104860330	4405	4405	4405	4405	95
261	20241129	142500	104441855	4425	4425	4425	4425	0
262	20241129	142400	104441855	4425	4425	4425	4425	100
263	20241129	142300	103999355	4425	4405	4425	4405	888
264	20241129	142200	100079715	4385	4385	4385	4385	0
265	20241129	142100	100079715	4385	4385	4385	4385	0
266	20241129	142000	100079715	4385	4385	4385	4385	0
267	20241129	141900	100079715	4385	4385	4385	4385	0
268	20241129	141800	100079715	4385	4385	4385	4385	0
269	20241129	141700	100079715	4385	4385	4385	4385	0
270	20241129	141600	100079715	4385	4385	4385	4385	48
271	20241129	141500	99869235	4385	4385	4385	4385	179
272	20241129	141400	99084320	4390	4390	4390	4390	0
273	20241129	141300	99084320	4390	4390	4390	4390	0
274	20241129	141200	99084320	4390	4385	4390	4385	62
275	20241129	141100	98812200	4390	4390	4390	4390	1
276	20241129	141000	98807810	4385	4385	4385	4385	0
277	20241129	140900	98807810	4385	4385	4385	4385	0
278	20241129	140800	98807810	4385	4385	4385	4385	0
279	20241129	140700	98807810	4385	4385	4390	4385	300
280	20241129	140600	97492060	4385	4385	4385	4385	0
281	20241129	140500	97492060	4385	4385	4385	4385	0
282	20241129	140400	97492060	4385	4385	4385	4385	0
283	20241129	140300	97492060	4385	4390	4390	4385	198
284	20241129	140200	96623270	4390	4390	4390	4390	721
285	20241129	140100	93458080	4390	4390	4390	4390	0
286	20241129	140000	93458080	4390	4395	4395	4390	45
287	20241129	135900	93260525	4390	4390	4390	4390	0
288	20241129	135800	93260525	4390	4390	4390	4390	0
289	20241129	135700	93260525	4390	4390	4390	4390	0
290	20241129	135600	93260525	4390	4390	4390	4390	0
291	20241129	135500	93260525	4390	4390	4390	4390	0
292	20241129	135400	93260525	4390	4390	4390	4390	0
293	20241129	135300	93260525	4390	4390	4390	4390	19
294	20241129	135200	93177115	4410	4410	4410	4410	0
295	20241129	135100	93177115	4410	4410	4410	4410	20
296	20241129	135000	93088915	4390	4390	4390	4390	0
297	20241129	134900	93088915	4390	4390	4390	4390	0
298	20241129	134800	93088915	4390	4390	4390	4390	0
299	20241129	134700	93088915	4390	4390	4390	4390	100
300	20241129	134600	92649915	4390	4390	4390	4390	0
301	20241129	134500	92649915	4390	4390	4390	4390	0
302	20241129	134400	92649915	4390	4390	4390	4390	0
303	20241129	134300	92649915	4390	4390	4390	4390	0
304	20241129	134200	92649915	4390	4390	4390	4390	0
305	20241129	134100	92649915	4390	4390	4390	4390	21
306	20241129	134000	92557725	4420	4420	4420	4420	0
307	20241129	133900	92557725	4420	4420	4420	4420	0
308	20241129	133800	92557725	4420	4420	4420	4420	0
309	20241129	133700	92557725	4420	4420	4420	4420	0
310	20241129	133600	92557725	4420	4400	4420	4400	100
311	20241129	133500	92117220	4390	4390	4390	4390	0
312	20241129	133400	92117220	4390	4390	4390	4390	0
313	20241129	133300	92117220	4390	4390	4390	4390	0
314	20241129	133200	92117220	4390	4390	4390	4390	31
315	20241129	133100	91981130	4395	4395	4395	4395	0
316	20241129	133000	91981130	4395	4395	4395	4395	0
317	20241129	132900	91981130	4395	4395	4395	4395	45
318	20241129	132800	91783355	4395	4395	4395	4395	50
319	20241129	132700	91563605	4395	4395	4395	4395	350
320	20241129	132600	90025355	4400	4400	4400	4400	0
321	20241129	132500	90025355	4400	4400	4400	4400	0
322	20241129	132400	90025355	4400	4400	4400	4400	0
323	20241129	132300	90025355	4400	4400	4400	4400	0
324	20241129	132200	90025355	4400	4400	4400	4400	0
325	20241129	132100	90025355	4400	4400	4400	4400	0
326	20241129	132000	90025355	4400	4400	4400	4400	0
327	20241129	131900	90025355	4400	4400	4400	4400	0
328	20241129	131800	90025355	4400	4400	4400	4400	0
329	20241129	131700	90025355	4400	4400	4400	4400	0
330	20241129	131600	90025355	4400	4400	4400	4400	0
331	20241129	131500	90025355	4400	4400	4400	4400	0
332	20241129	131400	90025355	4400	4400	4400	4400	0
333	20241129	131300	90025355	4400	4400	4400	4400	0
334	20241129	131200	90025355	4400	4400	4400	4400	0
335	20241129	131100	90025355	4400	4400	4400	4400	0
336	20241129	131000	90025355	4400	4400	4400	4400	0
337	20241129	130900	90025355	4400	4400	4400	4400	0
338	20241129	130800	90025355	4400	4400	4400	4400	0
339	20241129	130700	90025355	4400	4400	4400	4400	0
340	20241129	130600	90025355	4400	4400	4400	4400	0
341	20241129	130500	90025355	4400	4400	4400	4400	0
342	20241129	130400	90025355	4400	4400	4400	4400	0
343	20241129	130300	90025355	4400	4400	4400	4400	0
344	20241129	130200	90025355	4400	4400	4400	4400	0
345	20241129	130100	90025355	4400	4400	4400	4400	50
346	20241129	130000	89805355	4400	4400	4400	4400	53
347	20241129	125900	89572155	4395	4395	4395	4395	0
348	20241129	125800	89572155	4395	4395	4395	4395	0
349	20241129	125700	89572155	4395	4395	4395	4395	0
350	20241129	125600	89572155	4395	4395	4395	4395	0
351	20241129	125500	89572155	4395	4395	4395	4395	0
352	20241129	125400	89572155	4395	4395	4395	4395	0
353	20241129	125300	89572155	4395	4395	4395	4395	0
354	20241129	125200	89572155	4395	4395	4395	4395	0
355	20241129	125100	89572155	4395	4395	4395	4395	0
356	20241129	125000	89572155	4395	4395	4395	4395	0
357	20241129	124900	89572155	4395	4395	4395	4395	0
358	20241129	124800	89572155	4395	4395	4395	4395	0
359	20241129	124700	89572155	4395	4395	4395	4395	0
360	20241129	124600	89572155	4395	4395	4395	4395	0
361	20241129	124500	89572155	4395	4395	4395	4395	12
362	20241129	124400	89519415	4395	4395	4395	4395	0
363	20241129	124300	89519415	4395	4395	4395	4395	18
364	20241129	124200	89440305	4400	4400	4400	4400	23
365	20241129	124100	89339105	4405	4405	4405	4405	0
366	20241129	124000	89339105	4405	4405	4405	4405	0
367	20241129	123900	89339105	4405	4405	4405	4405	0
368	20241129	123800	89339105	4405	4405	4405	4405	0
369	20241129	123700	89339105	4405	4405	4405	4405	104
370	20241129	123600	88880985	4400	4400	4400	4400	0
371	20241129	123500	88880985	4400	4400	4400	4400	0
372	20241129	123400	88880985	4400	4400	4400	4400	0
373	20241129	123300	88880985	4400	4400	4400	4400	0
374	20241129	123200	88880985	4400	4400	4400	4400	0
375	20241129	123100	88880985	4400	4400	4400	4400	4
376	20241129	123000	88863385	4395	4395	4395	4395	0
377	20241129	122900	88863385	4395	4395	4395	4395	0
378	20241129	122800	88863385	4395	4395	4395	4395	0
379	20241129	122700	88863385	4395	4395	4395	4395	0
380	20241129	122600	88863385	4395	4395	4395	4395	0
381	20241129	122500	88863385	4395	4395	4395	4395	0
382	20241129	122400	88863385	4395	4395	4395	4395	0
383	20241129	122300	88863385	4395	4395	4395	4395	10
384	20241129	122200	88819435	4395	4395	4395	4395	0
385	20241129	122100	88819435	4395	4395	4395	4395	1
386	20241129	122000	88815040	4400	4400	4400	4400	100
387	20241129	121900	88375040	4390	4390	4390	4390	0
388	20241129	121800	88375040	4390	4390	4390	4390	0
389	20241129	121700	88375040	4390	4390	4390	4390	0
390	20241129	121600	88375040	4390	4390	4390	4390	0
391	20241129	121500	88375040	4390	4390	4390	4390	0
392	20241129	121400	88375040	4390	4390	4390	4390	0
393	20241129	121300	88375040	4390	4390	4390	4390	0
394	20241129	121200	88375040	4390	4390	4390	4390	0
395	20241129	121100	88375040	4390	4390	4390	4390	0
396	20241129	121000	88375040	4390	4390	4390	4390	0
397	20241129	120900	88375040	4390	4390	4390	4390	153
398	20241129	120800	87703370	4390	4390	4390	4390	4
399	20241129	120700	87685810	4390	4390	4390	4390	11
400	20241129	120600	87637520	4375	4375	4375	4375	0
401	20241129	120500	87637520	4375	4375	4375	4375	0
402	20241129	120400	87637520	4375	4375	4375	4375	0
403	20241129	120300	87637520	4375	4375	4375	4375	0
404	20241129	120200	87637520	4375	4375	4375	4375	0
405	20241129	120100	87637520	4375	4385	4385	4375	739
406	20241129	120000	84403940	4385	4390	4390	4385	80
407	20241129	115900	84053135	4400	4400	4400	4400	0
408	20241129	115800	84053135	4400	4400	4400	4400	0
409	20241129	115700	84053135	4400	4400	4400	4400	0
410	20241129	115600	84053135	4400	4400	4400	4400	0
411	20241129	115500	84053135	4400	4400	4400	4400	0
412	20241129	115400	84053135	4400	4400	4400	4400	0
413	20241129	115300	84053135	4400	4400	4400	4400	0
414	20241129	115200	84053135	4400	4400	4400	4400	242
415	20241129	115100	82988335	4400	4400	4400	4400	0
416	20241129	115000	82988335	4400	4400	4400	4400	0
417	20241129	114900	82988335	4400	4400	4400	4400	21
418	20241129	114800	82895935	4415	4415	4415	4415	0
419	20241129	114700	82895935	4415	4415	4415	4415	0
420	20241129	114600	82895935	4415	4415	4415	4415	1
421	20241129	114500	82891520	4410	4410	4410	4410	14
422	20241129	114400	82829780	4410	4410	4410	4410	0
423	20241129	114300	82829780	4410	4410	4410	4410	0
424	20241129	114200	82829780	4410	4405	4410	4405	30
425	20241129	114100	82697625	4405	4405	4405	4405	1
426	20241129	114000	82693220	4400	4400	4400	4400	0
427	20241129	113900	82693220	4400	4400	4400	4400	4
428	20241129	113800	82675620	4400	4395	4400	4395	2
429	20241129	113700	82666825	4425	4425	4425	4425	0
430	20241129	113600	82666825	4425	4425	4425	4425	0
431	20241129	113500	82666825	4425	4425	4425	4425	0
432	20241129	113400	82666825	4425	4425	4425	4425	0
433	20241129	113300	82666825	4425	4425	4425	4425	0
434	20241129	113200	82666825	4425	4425	4425	4425	0
435	20241129	113100	82666825	4425	4425	4425	4425	0
436	20241129	113000	82666825	4425	4425	4425	4425	0
437	20241129	112900	82666825	4425	4425	4425	4425	0
438	20241129	112800	82666825	4425	4425	4425	4425	0
439	20241129	112700	82666825	4425	4425	4425	4425	0
440	20241129	112600	82666825	4425	4425	4425	4425	0
441	20241129	112500	82666825	4425	4425	4425	4425	1
442	20241129	112400	82662400	4400	4400	4400	4400	0
443	20241129	112300	82662400	4400	4400	4400	4400	31
444	20241129	112200	82526000	4450	4390	4450	4390	522
445	20241129	112100	80234360	4400	4400	4400	4400	1
446	20241129	112000	80229960	4390	4390	4390	4390	81
447	20241129	111900	79874370	4400	4400	4400	4400	0
448	20241129	111800	79874370	4400	4400	4400	4400	0
449	20241129	111700	79874370	4400	4400	4400	4400	1
450	20241129	111600	79869970	4395	4395	4395	4395	1
451	20241129	111500	79865575	4400	4400	4400	4400	24
452	20241129	111400	79759975	4400	4400	4400	4400	82
453	20241129	111300	79399175	4405	4405	4405	4405	1
454	20241129	111200	79394770	4400	4400	4400	4400	0
455	20241129	111100	79394770	4400	4400	4400	4400	144
456	20241129	111000	78761170	4405	4405	4405	4405	0
457	20241129	110900	78761170	4405	4405	4405	4405	0
458	20241129	110800	78761170	4405	4405	4405	4405	0
459	20241129	110700	78761170	4405	4405	4405	4400	401
460	20241129	110600	76994775	4405	4405	4405	4405	84
461	20241129	110500	76624755	4460	4460	4460	4460	0
462	20241129	110400	76624755	4460	4460	4460	4460	0
463	20241129	110300	76624755	4460	4460	4460	4460	0
464	20241129	110200	76624755	4460	4460	4460	4460	0
465	20241129	110100	76624755	4460	4460	4460	4460	0
466	20241129	110000	76624755	4460	4460	4460	4460	0
467	20241129	105900	76624755	4460	4460	4460	4460	0
468	20241129	105800	76624755	4460	4460	4460	4460	0
469	20241129	105700	76624755	4460	4460	4460	4460	0
470	20241129	105600	76624755	4460	4460	4460	4460	0
471	20241129	105500	76624755	4460	4460	4460	4460	0
472	20241129	105400	76624755	4460	4460	4460	4460	0
473	20241129	105300	76624755	4460	4460	4460	4460	0
474	20241129	105200	76624755	4460	4460	4460	4460	0
475	20241129	105100	76624755	4460	4460	4460	4460	0
476	20241129	105000	76624755	4460	4460	4460	4460	58
477	20241129	104900	76366075	4460	4460	4460	4460	91
478	20241129	104800	75960215	4455	4415	4455	4415	1819
479	20241129	104700	67912975	4415	4410	4415	4410	815
480	20241129	104600	64315355	4415	4415	4415	4415	0
481	20241129	104500	64315355	4415	4415	4415	4415	0
482	20241129	104400	64315355	4415	4410	4415	4410	240
483	20241129	104300	63255955	4405	4405	4405	4405	384
484	20241129	104200	61564435	4385	4385	4385	4385	0
485	20241129	104100	61564435	4385	4385	4385	4385	19
486	20241129	104000	61481120	4385	4385	4385	4385	0
487	20241129	103900	61481120	4385	4385	4385	4385	0
488	20241129	103800	61481120	4385	4385	4385	4385	198
489	20241129	103700	60612890	4385	4385	4385	4385	0
490	20241129	103600	60612890	4385	4385	4385	4385	64
491	20241129	103500	60332250	4375	4375	4375	4375	0
492	20241129	103400	60332250	4375	4375	4375	4375	82
493	20241129	103300	59973500	4370	4370	4370	4370	0
494	20241129	103200	59973500	4370	4370	4370	4370	0
495	20241129	103100	59973500	4370	4370	4370	4370	0
496	20241129	103000	59973500	4370	4370	4370	4370	0
497	20241129	102900	59973500	4370	4370	4370	4370	0
498	20241129	102800	59973500	4370	4370	4370	4370	0
499	20241129	102700	59973500	4370	4370	4370	4370	0
500	20241129	102600	59973500	4370	4370	4370	4370	0
501	20241129	102500	59973500	4370	4370	4370	4370	22
502	20241129	102400	59877360	4365	4365	4365	4365	0
503	20241129	102300	59877360	4365	4365	4365	4365	0
504	20241129	102200	59877360	4365	4365	4365	4365	0
505	20241129	102100	59877360	4365	4385	4385	4365	1694
506	20241129	102000	52471715	4385	4380	4385	4380	54
507	20241129	101900	52235150	4380	4380	4380	4380	0
508	20241129	101800	52235150	4380	4380	4380	4380	0
509	20241129	101700	52235150	4380	4380	4380	4380	0
510	20241129	101600	52235150	4380	4385	4385	4380	386
511	20241129	101500	50543440	4380	4380	4380	4380	1
512	20241129	101400	50539060	4375	4375	4375	4375	0
513	20241129	101300	50539060	4375	4375	4375	4375	0
514	20241129	101200	50539060	4375	4375	4375	4375	0
515	20241129	101100	50539060	4375	4375	4375	4375	0
516	20241129	101000	50539060	4375	4385	4390	4365	1830
517	20241129	100900	42531710	4385	4380	4385	4380	50
518	20241129	100800	42312705	4380	4380	4380	4380	1
519	20241129	100700	42308325	4375	4375	4375	4375	0
520	20241129	100600	42308325	4375	4375	4375	4375	149
521	20241129	100500	41656450	4380	4380	4380	4380	0
522	20241129	100400	41656450	4380	4370	4380	4370	149
523	20241129	100300	41005310	4395	4395	4395	4395	0
524	20241129	100200	41005310	4395	4395	4395	4395	0
525	20241129	100100	41005310	4395	4395	4395	4395	0
526	20241129	100000	41005310	4395	4395	4395	4395	1
527	20241129	095900	41000915	4375	4375	4375	4375	0
528	20241129	095800	41000915	4375	4375	4375	4375	10
529	20241129	095700	40957165	4400	4390	4400	4390	405
530	20241129	095600	39179205	4390	4365	4390	4365	35
531	20241129	095500	39025805	4365	4365	4365	4365	12
532	20241129	095400	38973425	4400	4400	4400	4400	0
533	20241129	095300	38973425	4400	4400	4400	4400	1
534	20241129	095200	38969025	4370	4370	4370	4370	1
535	20241129	095100	38964655	4380	4380	4380	4380	0
536	20241129	095000	38964655	4380	4380	4380	4380	0
537	20241129	094900	38964655	4380	4380	4380	4380	17
538	20241129	094800	38890195	4360	4380	4380	4360	96
539	20241129	094700	38470035	4380	4415	4415	4380	1526
540	20241129	094600	31770740	4405	4410	4410	4405	53
541	20241129	094500	31537110	4410	4410	4410	4410	67
542	20241129	094400	31241640	4410	4410	4410	4410	15
543	20241129	094300	31175490	4435	4405	4435	4405	120
544	20241129	094200	30645955	4400	4400	4400	4400	0
545	20241129	094100	30645955	4400	4400	4400	4400	11
546	20241129	094000	30597555	4400	4400	4400	4400	51
547	20241129	093900	30373155	4410	4415	4415	4410	872
548	20241129	093800	26526310	4420	4420	4420	4420	0
549	20241129	093700	26526310	4420	4420	4420	4420	1
550	20241129	093600	26521890	4420	4420	4420	4420	0
551	20241129	093500	26521890	4420	4420	4420	4420	0
552	20241129	093400	26521890	4420	4420	4420	4420	60
553	20241129	093300	26256690	4420	4420	4420	4420	0
554	20241129	093200	26256690	4420	4420	4420	4420	0
555	20241129	093100	26256690	4420	4420	4420	4420	15
556	20241129	093000	26190390	4415	4420	4420	4415	87
557	20241129	092900	25806275	4450	4450	4450	4450	0
558	20241129	092800	25806275	4450	4450	4450	4450	0
559	20241129	092700	25806275	4450	4450	4450	4450	0
560	20241129	092600	25806275	4450	4450	4450	4450	625
561	20241129	092500	23025025	4445	4445	4445	4445	124
562	20241129	092400	22473845	4445	4445	4445	4445	80
563	20241129	092300	22118245	4445	4425	4445	4425	1081
564	20241129	092200	17316710	4425	4425	4465	4420	1220
565	20241129	092100	11880015	4410	4410	4410	4410	0
566	20241129	092000	11880015	4410	4410	4410	4410	0
567	20241129	091900	11880015	4410	4410	4410	4410	0
568	20241129	091800	11880015	4410	4410	4410	4410	0
569	20241129	091700	11880015	4410	4410	4410	4410	0
570	20241129	091600	11880015	4410	4410	4410	4410	0
571	20241129	091500	11880015	4410	4410	4410	4410	338
572	20241129	091400	10389435	4410	4410	4410	4410	50
573	20241129	091300	10168935	4410	4430	4440	4410	1668
574	20241129	091200	2785495	4460	4460	4460	4460	1
575	20241129	091100	2781035	4450	4450	4450	4450	0
576	20241129	091000	2781035	4450	4475	4475	4450	292
577	20241129	090900	1477040	4470	4470	4470	4470	0
578	20241129	090800	1477040	4470	4480	4480	4470	3
579	20241129	090700	1463620	4520	4520	4520	4520	0
580	20241129	090600	1463620	4520	4520	4520	4520	1
581	20241129	090500	1459100	4520	4520	4520	4520	0
582	20241129	090400	1459100	4520	4510	4520	4510	300
583	20241129	090300	103960	4520	4520	4520	4520	0
584	20241129	090200	103960	4520	4520	4520	4520	0
585	20241129	090100	103960	4520	4520	4520	4520	0
586	20241129	090000	103960	4520	4520	4520	4520	23