KissMeData/004650/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184300	39203270	9240	9240	9240	9240	389
3	20241129	184200	39203270	9240	9240	9240	9240	0
4	20241129	184100	39203270	9240	9240	9240	9240	0
5	20241129	184000	39203270	9240	9240	9240	9240	0
6	20241129	183900	39203270	9240	9240	9240	9240	0
7	20241129	183800	39203270	9240	9240	9240	9240	0
8	20241129	183700	39203270	9240	9240	9240	9240	0
9	20241129	183600	39203270	9240	9240	9240	9240	0
10	20241129	183500	39203270	9240	9240	9240	9240	0
11	20241129	183400	39203270	9240	9240	9240	9240	0
12	20241129	183300	39203270	9240	9240	9240	9240	0
13	20241129	183200	39203270	9240	9240	9240	9240	0
14	20241129	183100	39203270	9240	9240	9240	9240	0
15	20241129	183000	39203270	9240	9240	9240	9240	0
16	20241129	182900	39203270	9240	9240	9240	9240	0
17	20241129	182800	39203270	9240	9240	9240	9240	0
18	20241129	182700	39203270	9240	9240	9240	9240	0
19	20241129	182600	39203270	9240	9240	9240	9240	0
20	20241129	182500	39203270	9240	9240	9240	9240	0
21	20241129	182400	39203270	9240	9240	9240	9240	0
22	20241129	182300	39203270	9240	9240	9240	9240	0
23	20241129	182200	39203270	9240	9240	9240	9240	0
24	20241129	182100	39203270	9240	9240	9240	9240	0
25	20241129	182000	39203270	9240	9240	9240	9240	0
26	20241129	181900	39203270	9240	9240	9240	9240	0
27	20241129	181800	39203270	9240	9240	9240	9240	0
28	20241129	181700	39203270	9240	9240	9240	9240	0
29	20241129	181600	39203270	9240	9240	9240	9240	0
30	20241129	181500	39203270	9240	9240	9240	9240	0
31	20241129	181400	39203270	9240	9240	9240	9240	0
32	20241129	181300	39203270	9240	9240	9240	9240	389
33	20241129	181200	39203270	9240	9240	9240	9240	0
34	20241129	181100	39203270	9240	9240	9240	9240	0
35	20241129	181000	39203270	9240	9240	9240	9240	0
36	20241129	180900	39203270	9240	9240	9240	9240	0
37	20241129	180800	39203270	9240	9240	9240	9240	0
38	20241129	180700	39203270	9240	9240	9240	9240	0
39	20241129	180600	39203270	9240	9240	9240	9240	0
40	20241129	180500	39203270	9240	9240	9240	9240	0
41	20241129	180400	39203270	9240	9240	9240	9240	0
42	20241129	180300	39203270	9240	9240	9240	9240	0
43	20241129	180200	39203270	9240	9240	9240	9240	0
44	20241129	180100	39203270	9240	9240	9240	9240	0
45	20241129	180000	39203270	9240	9240	9240	9240	0
46	20241129	175900	39203270	9240	9240	9240	9240	0
47	20241129	175800	39203270	9240	9240	9240	9240	0
48	20241129	175700	39203270	9240	9240	9240	9240	0
49	20241129	175600	39203270	9240	9240	9240	9240	0
50	20241129	175500	39203270	9240	9240	9240	9240	0
51	20241129	175400	39203270	9240	9240	9240	9240	0
52	20241129	175300	39203270	9240	9240	9240	9240	0
53	20241129	175200	39203270	9240	9240	9240	9240	0
54	20241129	175100	39203270	9240	9240	9240	9240	0
55	20241129	175000	39203270	9240	9240	9240	9240	0
56	20241129	174900	39203270	9240	9240	9240	9240	0
57	20241129	174800	39203270	9240	9240	9240	9240	0
58	20241129	174700	39203270	9240	9240	9240	9240	0
59	20241129	174600	39203270	9240	9240	9240	9240	0
60	20241129	174500	39203270	9240	9240	9240	9240	0
61	20241129	174400	39203270	9240	9240	9240	9240	0
62	20241129	174300	39203270	9240	9240	9240	9240	389
63	20241129	174200	39203270	9240	9240	9240	9240	0
64	20241129	174100	39203270	9240	9240	9240	9240	0
65	20241129	174000	39203270	9240	9240	9240	9240	0
66	20241129	173900	39203270	9240	9240	9240	9240	0
67	20241129	173800	39203270	9240	9240	9240	9240	0
68	20241129	173700	39203270	9240	9240	9240	9240	0
69	20241129	173600	39203270	9240	9240	9240	9240	0
70	20241129	173500	39203270	9240	9240	9240	9240	0
71	20241129	173400	39203270	9240	9240	9240	9240	0
72	20241129	173300	39203270	9240	9240	9240	9240	0
73	20241129	173200	39203270	9240	9240	9240	9240	0
74	20241129	173100	39203270	9240	9240	9240	9240	0
75	20241129	173000	39203270	9240	9240	9240	9240	0
76	20241129	172900	39203270	9240	9240	9240	9240	0
77	20241129	172800	39203270	9240	9240	9240	9240	0
78	20241129	172700	39203270	9240	9240	9240	9240	0
79	20241129	172600	39203270	9240	9240	9240	9240	0
80	20241129	172500	39203270	9240	9240	9240	9240	0
81	20241129	172400	39203270	9240	9240	9240	9240	0
82	20241129	172300	39203270	9240	9240	9240	9240	0
83	20241129	172200	39203270	9240	9240	9240	9240	0
84	20241129	172100	39203270	9240	9240	9240	9240	0
85	20241129	172000	39203270	9240	9240	9240	9240	0
86	20241129	171900	39203270	9240	9240	9240	9240	0
87	20241129	171800	39203270	9240	9240	9240	9240	0
88	20241129	171700	39203270	9240	9240	9240	9240	0
89	20241129	171600	39203270	9240	9240	9240	9240	0
90	20241129	171500	39203270	9240	9240	9240	9240	0
91	20241129	171400	39203270	9240	9240	9240	9240	0
92	20241129	171300	39203270	9240	9240	9240	9240	389
93	20241129	171200	39203270	9240	9240	9240	9240	0
94	20241129	171100	39203270	9240	9240	9240	9240	0
95	20241129	171000	39203270	9240	9240	9240	9240	0
96	20241129	170900	39203270	9240	9240	9240	9240	0
97	20241129	170800	39203270	9240	9240	9240	9240	0
98	20241129	170700	39203270	9240	9240	9240	9240	0
99	20241129	170600	39203270	9240	9240	9240	9240	0
100	20241129	170500	39203270	9240	9240	9240	9240	0
101	20241129	170400	39203270	9240	9240	9240	9240	0
102	20241129	170300	39203270	9240	9240	9240	9240	0
103	20241129	170200	39203270	9240	9240	9240	9240	0
104	20241129	170100	39203270	9240	9240	9240	9240	0
105	20241129	170000	39203270	9240	9240	9240	9240	0
106	20241129	165900	39203270	9240	9240	9240	9240	0
107	20241129	165800	39203270	9240	9240	9240	9240	0
108	20241129	165700	39203270	9240	9240	9240	9240	0
109	20241129	165600	39203270	9240	9240	9240	9240	0
110	20241129	165500	39203270	9240	9240	9240	9240	0
111	20241129	165400	39203270	9240	9240	9240	9240	0
112	20241129	165300	39203270	9240	9240	9240	9240	0
113	20241129	165200	39203270	9240	9240	9240	9240	0
114	20241129	165100	39203270	9240	9240	9240	9240	0
115	20241129	165000	39203270	9240	9240	9240	9240	0
116	20241129	164900	39203270	9240	9240	9240	9240	0
117	20241129	164800	39203270	9240	9240	9240	9240	0
118	20241129	164700	39203270	9240	9240	9240	9240	0
119	20241129	164600	39203270	9240	9240	9240	9240	0
120	20241129	164500	39203270	9240	9240	9240	9240	0
121	20241129	164400	39203270	9240	9240	9240	9240	0
122	20241129	164300	39203270	9240	9240	9240	9240	389
123	20241129	164200	39203270	9240	9240	9240	9240	0
124	20241129	164100	39203270	9240	9240	9240	9240	0
125	20241129	164000	39203270	9240	9240	9240	9240	0
126	20241129	163900	39203270	9240	9240	9240	9240	0
127	20241129	163800	39203270	9240	9240	9240	9240	0
128	20241129	163700	39203270	9240	9240	9240	9240	0
129	20241129	163600	39203270	9240	9240	9240	9240	0
130	20241129	163500	39203270	9240	9240	9240	9240	0
131	20241129	163400	39203270	9240	9240	9240	9240	0
132	20241129	163300	39203270	9240	9240	9240	9240	0
133	20241129	163200	39203270	9240	9240	9240	9240	0
134	20241129	163100	39203270	9240	9240	9240	9240	0
135	20241129	163000	39203270	9240	9240	9240	9240	0
136	20241129	162900	39203270	9240	9240	9240	9240	0
137	20241129	162800	39203270	9240	9240	9240	9240	0
138	20241129	162700	39203270	9240	9240	9240	9240	0
139	20241129	162600	39203270	9240	9240	9240	9240	0
140	20241129	162500	39203270	9240	9240	9240	9240	0
141	20241129	162400	39203270	9240	9240	9240	9240	0
142	20241129	162300	39203270	9240	9240	9240	9240	0
143	20241129	162200	39203270	9240	9240	9240	9240	0
144	20241129	162100	39203270	9240	9240	9240	9240	0
145	20241129	162000	39203270	9240	9240	9240	9240	0
146	20241129	161900	39203270	9240	9240	9240	9240	0
147	20241129	161800	39203270	9240	9240	9240	9240	0
148	20241129	161700	39203270	9240	9240	9240	9240	0
149	20241129	161600	39203270	9240	9240	9240	9240	0
150	20241129	161500	39203270	9240	9240	9240	9240	0
151	20241129	161400	39203270	9240	9240	9240	9240	0
152	20241129	161300	39203270	9240	9240	9240	9240	389
153	20241129	161200	39203270	9240	9240	9240	9240	0
154	20241129	161100	39203270	9240	9240	9240	9240	0
155	20241129	161000	39203270	9240	9240	9240	9240	0
156	20241129	160900	39203270	9240	9240	9240	9240	0
157	20241129	160800	39203270	9240	9240	9240	9240	0
158	20241129	160700	39203270	9240	9240	9240	9240	0
159	20241129	160600	39203270	9240	9240	9240	9240	0
160	20241129	160500	39203270	9240	9240	9240	9240	0
161	20241129	160400	39203270	9240	9240	9240	9240	0
162	20241129	160300	39203270	9240	9240	9240	9240	0
163	20241129	160200	39203270	9240	9240	9240	9240	0
164	20241129	160100	39203270	9240	9240	9240	9240	0
165	20241129	160000	39203270	9240	9240	9240	9240	0
166	20241129	155900	39203270	9240	9240	9240	9240	0
167	20241129	155800	39203270	9240	9240	9240	9240	0
168	20241129	155700	39203270	9240	9240	9240	9240	0
169	20241129	155600	39203270	9240	9240	9240	9240	0
170	20241129	155500	39203270	9240	9240	9240	9240	0
171	20241129	155400	39203270	9240	9240	9240	9240	0
172	20241129	155300	39203270	9240	9240	9240	9240	0
173	20241129	155200	39203270	9240	9240	9240	9240	0
174	20241129	155100	39203270	9240	9240	9240	9240	0
175	20241129	155000	39203270	9240	9240	9240	9240	0
176	20241129	154900	39203270	9240	9240	9240	9240	0
177	20241129	154800	39203270	9240	9240	9240	9240	0
178	20241129	154700	39203270	9240	9240	9240	9240	0
179	20241129	154600	39203270	9240	9240	9240	9240	0
180	20241129	154500	39203270	9240	9240	9240	9240	0
181	20241129	154400	39203270	9240	9240	9240	9240	0
182	20241129	154300	39203270	9240	9240	9240	9240	389
183	20241129	154200	39203270	9240	9240	9240	9240	0
184	20241129	154100	39203270	9240	9240	9240	9240	0
185	20241129	154000	39203270	9240	9240	9240	9240	0
186	20241129	153900	39203270	9240	9240	9240	9240	0
187	20241129	153800	39203270	9240	9240	9240	9240	0
188	20241129	153700	39203270	9240	9240	9240	9240	0
189	20241129	153600	39203270	9240	9240	9240	9240	0
190	20241129	153500	39203270	9240	9240	9240	9240	0
191	20241129	153400	39203270	9240	9240	9240	9240	0
192	20241129	153300	39203270	9240	9240	9240	9240	0
193	20241129	153200	39203270	9240	9240	9240	9240	0
194	20241129	153100	39203270	9240	9240	9240	9240	0
195	20241129	153000	39203270	9240	9240	9240	9240	389
196	20241129	152900	35608910	9240	9240	9240	9240	0
197	20241129	152800	35608910	9240	9240	9240	9240	0
198	20241129	152700	35608910	9240	9240	9240	9240	0
199	20241129	152600	35608910	9240	9240	9240	9240	0
200	20241129	152500	35608910	9240	9240	9240	9240	0
201	20241129	152400	35608910	9240	9240	9240	9240	0
202	20241129	152300	35608910	9240	9240	9240	9240	0
203	20241129	152200	35608910	9240	9240	9240	9240	0
204	20241129	152100	35608910	9240	9240	9240	9240	0
205	20241129	152000	35608910	9240	9240	9240	9240	0
206	20241129	151900	35608910	9240	9240	9240	9240	0
207	20241129	151800	35608910	9240	9240	9240	9240	0
208	20241129	151700	35608910	9240	9240	9240	9240	0
209	20241129	151600	35608910	9240	9240	9240	9240	0
210	20241129	151500	35608910	9240	9240	9240	9240	0
211	20241129	151400	35608910	9240	9240	9240	9240	0
212	20241129	151300	35608910	9240	9240	9240	9240	0
213	20241129	151200	35608910	9240	9240	9240	9240	0
214	20241129	151100	35608910	9240	9240	9240	9240	0
215	20241129	151000	35608910	9240	9240	9240	9240	0
216	20241129	150900	35608910	9240	9240	9240	9240	0
217	20241129	150800	35608910	9240	9240	9240	9240	0
218	20241129	150700	35608910	9240	9240	9240	9240	0
219	20241129	150600	35608910	9240	9240	9240	9240	0
220	20241129	150500	35608910	9240	9240	9240	9240	0
221	20241129	150400	35608910	9240	9240	9240	9240	0
222	20241129	150300	35608910	9240	9240	9240	9240	30
223	20241129	150200	35331710	9260	9260	9260	9260	1
224	20241129	150100	35322450	9240	9240	9240	9240	0
225	20241129	150000	35322450	9240	9240	9240	9240	0
226	20241129	145900	35322450	9240	9240	9240	9240	100
227	20241129	145800	34398450	9240	9240	9240	9240	0
228	20241129	145700	34398450	9240	9240	9240	9240	0
229	20241129	145600	34398450	9240	9240	9240	9240	0
230	20241129	145500	34398450	9240	9240	9240	9240	0
231	20241129	145400	34398450	9240	9240	9240	9240	0
232	20241129	145300	34398450	9240	9240	9240	9240	0
233	20241129	145200	34398450	9240	9240	9240	9240	0
234	20241129	145100	34398450	9240	9240	9240	9240	59
235	20241129	145000	33853290	9240	9240	9240	9240	10
236	20241129	144900	33760890	9260	9260	9260	9260	0
237	20241129	144800	33760890	9260	9260	9260	9260	0
238	20241129	144700	33760890	9260	9260	9260	9260	1
239	20241129	144600	33751630	9240	9240	9240	9240	88
240	20241129	144500	32938510	9240	9240	9240	9240	0
241	20241129	144400	32938510	9240	9240	9240	9240	45
242	20241129	144300	32522710	9250	9250	9250	9250	0
243	20241129	144200	32522710	9250	9250	9250	9250	0
244	20241129	144100	32522710	9250	9240	9250	9240	74
245	20241129	144000	31838710	9240	9240	9240	9240	51
246	20241129	143900	31367470	9260	9260	9260	9260	0
247	20241129	143800	31367470	9260	9260	9260	9260	0
248	20241129	143700	31367470	9260	9260	9260	9260	0
249	20241129	143600	31367470	9260	9260	9260	9260	0
250	20241129	143500	31367470	9260	9260	9260	9260	0
251	20241129	143400	31367470	9260	9260	9260	9260	0
252	20241129	143300	31367470	9260	9260	9260	9260	0
253	20241129	143200	31367470	9260	9260	9260	9260	0
254	20241129	143100	31367470	9260	9260	9260	9260	0
255	20241129	143000	31367470	9260	9260	9260	9260	0
256	20241129	142900	31367470	9260	9260	9260	9260	1
257	20241129	142800	31358210	9240	9240	9240	9240	0
258	20241129	142700	31358210	9240	9240	9240	9240	0
259	20241129	142600	31358210	9240	9240	9240	9240	30
260	20241129	142500	31081010	9260	9260	9260	9260	0
261	20241129	142400	31081010	9260	9260	9260	9260	0
262	20241129	142300	31081010	9260	9260	9260	9260	0
263	20241129	142200	31081010	9260	9260	9260	9260	0
264	20241129	142100	31081010	9260	9260	9260	9260	0
265	20241129	142000	31081010	9260	9260	9260	9260	0
266	20241129	141900	31081010	9260	9260	9260	9260	0
267	20241129	141800	31081010	9260	9260	9260	9260	0
268	20241129	141700	31081010	9260	9260	9260	9260	0
269	20241129	141600	31081010	9260	9260	9260	9260	0
270	20241129	141500	31081010	9260	9260	9260	9260	0
271	20241129	141400	31081010	9260	9260	9260	9260	0
272	20241129	141300	31081010	9260	9260	9260	9260	0
273	20241129	141200	31081010	9260	9260	9260	9260	0
274	20241129	141100	31081010	9260	9260	9260	9260	0
275	20241129	141000	31081010	9260	9260	9260	9260	0
276	20241129	140900	31081010	9260	9260	9260	9260	0
277	20241129	140800	31081010	9260	9260	9260	9260	0
278	20241129	140700	31081010	9260	9260	9260	9260	0
279	20241129	140600	31081010	9260	9260	9260	9260	0
280	20241129	140500	31081010	9260	9260	9260	9260	0
281	20241129	140400	31081010	9260	9260	9260	9260	0
282	20241129	140300	31081010	9260	9260	9260	9260	0
283	20241129	140200	31081010	9260	9260	9260	9260	0
284	20241129	140100	31081010	9260	9260	9260	9260	0
285	20241129	140000	31081010	9260	9260	9260	9260	0
286	20241129	135900	31081010	9260	9260	9260	9260	0
287	20241129	135800	31081010	9260	9260	9260	9260	0
288	20241129	135700	31081010	9260	9260	9260	9260	0
289	20241129	135600	31081010	9260	9260	9260	9260	0
290	20241129	135500	31081010	9260	9260	9260	9260	0
291	20241129	135400	31081010	9260	9260	9260	9260	0
292	20241129	135300	31081010	9260	9260	9260	9260	0
293	20241129	135200	31081010	9260	9260	9260	9260	0
294	20241129	135100	31081010	9260	9260	9260	9260	0
295	20241129	135000	31081010	9260	9260	9260	9260	0
296	20241129	134900	31081010	9260	9260	9260	9260	0
297	20241129	134800	31081010	9260	9260	9260	9260	0
298	20241129	134700	31081010	9260	9260	9260	9260	0
299	20241129	134600	31081010	9260	9260	9260	9260	0
300	20241129	134500	31081010	9260	9260	9260	9260	0
301	20241129	134400	31081010	9260	9260	9260	9260	0
302	20241129	134300	31081010	9260	9260	9260	9260	0
303	20241129	134200	31081010	9260	9260	9260	9260	0
304	20241129	134100	31081010	9260	9260	9260	9260	0
305	20241129	134000	31081010	9260	9260	9260	9260	0
306	20241129	133900	31081010	9260	9260	9260	9260	0
307	20241129	133800	31081010	9260	9260	9260	9260	0
308	20241129	133700	31081010	9260	9260	9260	9260	1
309	20241129	133600	31071750	9260	9260	9260	9260	1
310	20241129	133500	31062490	9260	9260	9260	9260	0
311	20241129	133400	31062490	9260	9260	9260	9260	0
312	20241129	133300	31062490	9260	9260	9260	9260	0
313	20241129	133200	31062490	9260	9260	9260	9260	0
314	20241129	133100	31062490	9260	9260	9260	9260	0
315	20241129	133000	31062490	9260	9260	9260	9260	0
316	20241129	132900	31062490	9260	9260	9260	9260	0
317	20241129	132800	31062490	9260	9260	9260	9260	0
318	20241129	132700	31062490	9260	9260	9260	9260	0
319	20241129	132600	31062490	9260	9260	9260	9260	0
320	20241129	132500	31062490	9260	9260	9260	9260	0
321	20241129	132400	31062490	9260	9260	9260	9260	0
322	20241129	132300	31062490	9260	9260	9260	9260	6
323	20241129	132200	31006930	9260	9260	9260	9260	0
324	20241129	132100	31006930	9260	9260	9260	9260	0
325	20241129	132000	31006930	9260	9260	9260	9260	0
326	20241129	131900	31006930	9260	9260	9260	9260	1
327	20241129	131800	30997670	9220	9220	9220	9220	149
328	20241129	131700	29623890	9260	9260	9260	9260	0
329	20241129	131600	29623890	9260	9260	9260	9260	0
330	20241129	131500	29623890	9260	9260	9260	9260	0
331	20241129	131400	29623890	9260	9260	9260	9260	0
332	20241129	131300	29623890	9260	9260	9260	9260	0
333	20241129	131200	29623890	9260	9260	9260	9260	0
334	20241129	131100	29623890	9260	9260	9260	9260	0
335	20241129	131000	29623890	9260	9260	9260	9260	0
336	20241129	130900	29623890	9260	9260	9260	9260	0
337	20241129	130800	29623890	9260	9260	9260	9260	0
338	20241129	130700	29623890	9260	9260	9260	9260	21
339	20241129	130600	29429430	9260	9260	9260	9260	0
340	20241129	130500	29429430	9260	9260	9260	9260	0
341	20241129	130400	29429430	9260	9260	9260	9260	0
342	20241129	130300	29429430	9260	9260	9260	9260	0
343	20241129	130200	29429430	9260	9260	9260	9260	0
344	20241129	130100	29429430	9260	9260	9260	9260	0
345	20241129	130000	29429430	9260	9260	9260	9260	0
346	20241129	125900	29429430	9260	9260	9260	9260	0
347	20241129	125800	29429430	9260	9260	9260	9260	0
348	20241129	125700	29429430	9260	9260	9260	9260	0
349	20241129	125600	29429430	9260	9260	9260	9260	0
350	20241129	125500	29429430	9260	9260	9260	9260	0
351	20241129	125400	29429430	9260	9260	9260	9260	0
352	20241129	125300	29429430	9260	9260	9260	9260	0
353	20241129	125200	29429430	9260	9260	9260	9260	0
354	20241129	125100	29429430	9260	9260	9260	9260	0
355	20241129	125000	29429430	9260	9260	9260	9260	0
356	20241129	124900	29429430	9260	9260	9260	9260	0
357	20241129	124800	29429430	9260	9260	9260	9260	53
358	20241129	124700	28938650	9260	9260	9260	9260	0
359	20241129	124600	28938650	9260	9260	9260	9260	0
360	20241129	124500	28938650	9260	9260	9260	9260	0
361	20241129	124400	28938650	9260	9260	9260	9260	0
362	20241129	124300	28938650	9260	9260	9260	9260	0
363	20241129	124200	28938650	9260	9260	9260	9260	1
364	20241129	124100	28929390	9220	9220	9220	9220	0
365	20241129	124000	28929390	9220	9220	9220	9220	0
366	20241129	123900	28929390	9220	9220	9220	9220	0
367	20241129	123800	28929390	9220	9220	9220	9220	0
368	20241129	123700	28929390	9220	9230	9230	9220	111
369	20241129	123600	27905520	9260	9260	9260	9260	0
370	20241129	123500	27905520	9260	9260	9260	9260	0
371	20241129	123400	27905520	9260	9260	9260	9260	0
372	20241129	123300	27905520	9260	9260	9260	9260	0
373	20241129	123200	27905520	9260	9260	9260	9260	0
374	20241129	123100	27905520	9260	9260	9260	9260	0
375	20241129	123000	27905520	9260	9260	9260	9260	0
376	20241129	122900	27905520	9260	9260	9260	9260	0
377	20241129	122800	27905520	9260	9260	9260	9260	0
378	20241129	122700	27905520	9260	9260	9260	9260	0
379	20241129	122600	27905520	9260	9260	9260	9260	0
380	20241129	122500	27905520	9260	9260	9260	9260	0
381	20241129	122400	27905520	9260	9260	9260	9260	0
382	20241129	122300	27905520	9260	9260	9260	9260	0
383	20241129	122200	27905520	9260	9260	9260	9260	0
384	20241129	122100	27905520	9260	9260	9260	9260	0
385	20241129	122000	27905520	9260	9260	9260	9260	0
386	20241129	121900	27905520	9260	9260	9260	9260	0
387	20241129	121800	27905520	9260	9260	9260	9260	67
388	20241129	121700	27285100	9260	9260	9260	9260	155
389	20241129	121600	25849800	9260	9260	9260	9260	0
390	20241129	121500	25849800	9260	9260	9260	9260	0
391	20241129	121400	25849800	9260	9250	9260	9250	41
392	20241129	121300	25470150	9220	9220	9220	9220	0
393	20241129	121200	25470150	9220	9220	9220	9220	0
394	20241129	121100	25470150	9220	9240	9240	9220	1086
395	20241129	121000	15449730	9240	9240	9240	9240	0
396	20241129	120900	15449730	9240	9240	9240	9240	4
397	20241129	120800	15412770	9260	9260	9260	9260	0
398	20241129	120700	15412770	9260	9260	9260	9260	0
399	20241129	120600	15412770	9260	9260	9260	9260	0
400	20241129	120500	15412770	9260	9260	9260	9260	0
401	20241129	120400	15412770	9260	9260	9260	9260	0
402	20241129	120300	15412770	9260	9250	9260	9230	22
403	20241129	120200	15209630	9230	9230	9230	9230	0
404	20241129	120100	15209630	9230	9230	9230	9230	0
405	20241129	120000	15209630	9230	9230	9230	9230	0
406	20241129	115900	15209630	9230	9230	9230	9230	0
407	20241129	115800	15209630	9230	9230	9230	9230	0
408	20241129	115700	15209630	9230	9230	9230	9230	0
409	20241129	115600	15209630	9230	9230	9230	9230	0
410	20241129	115500	15209630	9230	9230	9230	9230	1
411	20241129	115400	15200400	9230	9230	9230	9230	0
412	20241129	115300	15200400	9230	9230	9230	9230	0
413	20241129	115200	15200400	9230	9230	9230	9230	0
414	20241129	115100	15200400	9230	9230	9230	9230	0
415	20241129	115000	15200400	9230	9230	9230	9230	0
416	20241129	114900	15200400	9230	9230	9230	9230	0
417	20241129	114800	15200400	9230	9230	9230	9230	0
418	20241129	114700	15200400	9230	9230	9230	9230	0
419	20241129	114600	15200400	9230	9230	9230	9230	0
420	20241129	114500	15200400	9230	9230	9230	9230	0
421	20241129	114400	15200400	9230	9230	9230	9230	0
422	20241129	114300	15200400	9230	9230	9230	9230	0
423	20241129	114200	15200400	9230	9250	9250	9230	651
424	20241129	114100	9190920	9260	9260	9260	9260	0
425	20241129	114000	9190920	9260	9260	9260	9260	0
426	20241129	113900	9190920	9260	9260	9260	9260	0
427	20241129	113800	9190920	9260	9260	9260	9260	0
428	20241129	113700	9190920	9260	9260	9260	9260	1
429	20241129	113600	9181660	9260	9260	9260	9260	0
430	20241129	113500	9181660	9260	9260	9260	9260	0
431	20241129	113400	9181660	9260	9260	9260	9260	0
432	20241129	113300	9181660	9260	9260	9260	9260	0
433	20241129	113200	9181660	9260	9260	9260	9260	0
434	20241129	113100	9181660	9260	9260	9260	9260	0
435	20241129	113000	9181660	9260	9260	9260	9260	0
436	20241129	112900	9181660	9260	9260	9260	9260	0
437	20241129	112800	9181660	9260	9260	9260	9260	0
438	20241129	112700	9181660	9260	9260	9260	9260	0
439	20241129	112600	9181660	9260	9260	9260	9260	0
440	20241129	112500	9181660	9260	9260	9260	9260	0
441	20241129	112400	9181660	9260	9260	9260	9260	0
442	20241129	112300	9181660	9260	9260	9260	9260	0
443	20241129	112200	9181660	9260	9260	9260	9260	0
444	20241129	112100	9181660	9260	9260	9260	9260	14
445	20241129	112000	9052020	9260	9260	9260	9260	0
446	20241129	111900	9052020	9260	9260	9260	9260	0
447	20241129	111800	9052020	9260	9260	9260	9260	0
448	20241129	111700	9052020	9260	9250	9260	9250	22
449	20241129	111600	8848500	9260	9260	9260	9260	1
450	20241129	111500	8839240	9260	9260	9260	9260	0
451	20241129	111400	8839240	9260	9260	9260	9260	0
452	20241129	111300	8839240	9260	9260	9260	9260	0
453	20241129	111200	8839240	9260	9260	9260	9260	0
454	20241129	111100	8839240	9260	9260	9260	9260	0
455	20241129	111000	8839240	9260	9260	9260	9260	0
456	20241129	110900	8839240	9260	9260	9260	9260	0
457	20241129	110800	8839240	9260	9260	9260	9260	0
458	20241129	110700	8839240	9260	9260	9260	9260	0
459	20241129	110600	8839240	9260	9260	9260	9260	0
460	20241129	110500	8839240	9260	9260	9260	9260	0
461	20241129	110400	8839240	9260	9260	9260	9260	0
462	20241129	110300	8839240	9260	9260	9260	9260	0
463	20241129	110200	8839240	9260	9260	9260	9260	1
464	20241129	110100	8829980	9230	9230	9230	9230	0
465	20241129	110000	8829980	9230	9230	9230	9230	0
466	20241129	105900	8829980	9230	9230	9230	9230	0
467	20241129	105800	8829980	9230	9230	9230	9230	0
468	20241129	105700	8829980	9230	9230	9230	9230	0
469	20241129	105600	8829980	9230	9230	9230	9230	0
470	20241129	105500	8829980	9230	9230	9230	9230	0
471	20241129	105400	8829980	9230	9230	9230	9230	0
472	20241129	105300	8829980	9230	9240	9240	9230	50
473	20241129	105200	8368350	9270	9270	9270	9270	0
474	20241129	105100	8368350	9270	9270	9270	9270	0
475	20241129	105000	8368350	9270	9270	9270	9270	0
476	20241129	104900	8368350	9270	9270	9270	9270	0
477	20241129	104800	8368350	9270	9270	9270	9270	0
478	20241129	104700	8368350	9270	9270	9270	9270	0
479	20241129	104600	8368350	9270	9270	9270	9270	0
480	20241129	104500	8368350	9270	9270	9270	9270	0
481	20241129	104400	8368350	9270	9270	9270	9270	0
482	20241129	104300	8368350	9270	9270	9270	9270	0
483	20241129	104200	8368350	9270	9270	9270	9270	0
484	20241129	104100	8368350	9270	9270	9270	9270	0
485	20241129	104000	8368350	9270	9270	9270	9270	0
486	20241129	103900	8368350	9270	9270	9270	9270	0
487	20241129	103800	8368350	9270	9270	9270	9270	300
488	20241129	103700	5587350	9240	9240	9240	9240	0
489	20241129	103600	5587350	9240	9240	9240	9240	12
490	20241129	103500	5476470	9230	9230	9230	9230	0
491	20241129	103400	5476470	9230	9230	9230	9230	0
492	20241129	103300	5476470	9230	9230	9230	9230	30
493	20241129	103200	5199570	9240	9240	9240	9240	0
494	20241129	103100	5199570	9240	9240	9240	9240	0
495	20241129	103000	5199570	9240	9240	9240	9240	0
496	20241129	102900	5199570	9240	9240	9240	9240	0
497	20241129	102800	5199570	9240	9240	9240	9240	0
498	20241129	102700	5199570	9240	9240	9240	9240	0
499	20241129	102600	5199570	9240	9240	9240	9240	0
500	20241129	102500	5199570	9240	9240	9240	9240	2
501	20241129	102400	5181090	9240	9240	9240	9240	25
502	20241129	102300	4950090	9240	9240	9240	9240	0
503	20241129	102200	4950090	9240	9240	9240	9240	0
504	20241129	102100	4950090	9240	9240	9240	9240	0
505	20241129	102000	4950090	9240	9240	9240	9240	0
506	20241129	101900	4950090	9240	9240	9240	9240	0
507	20241129	101800	4950090	9240	9240	9240	9240	1
508	20241129	101700	4940850	9220	9220	9220	9220	0
509	20241129	101600	4940850	9220	9220	9220	9220	0
510	20241129	101500	4940850	9220	9220	9220	9220	0
511	20241129	101400	4940850	9220	9230	9230	9220	31
512	20241129	101300	4655020	9250	9250	9250	9250	0
513	20241129	101200	4655020	9250	9250	9250	9250	0
514	20241129	101100	4655020	9250	9250	9250	9250	0
515	20241129	101000	4655020	9250	9250	9250	9250	0
516	20241129	100900	4655020	9250	9250	9250	9250	0
517	20241129	100800	4655020	9250	9250	9250	9250	0
518	20241129	100700	4655020	9250	9250	9250	9250	0
519	20241129	100600	4655020	9250	9250	9250	9250	0
520	20241129	100500	4655020	9250	9250	9250	9250	7
521	20241129	100400	4590270	9250	9250	9250	9250	0
522	20241129	100300	4590270	9250	9250	9250	9250	9
523	20241129	100200	4507020	9250	9250	9250	9250	20
524	20241129	100100	4322020	9250	9250	9250	9250	0
525	20241129	100000	4322020	9250	9250	9250	9250	0
526	20241129	095900	4322020	9250	9250	9250	9250	0
527	20241129	095800	4322020	9250	9250	9250	9250	0
528	20241129	095700	4322020	9250	9250	9250	9250	1
529	20241129	095600	4312770	9270	9270	9270	9270	0
530	20241129	095500	4312770	9270	9270	9270	9270	0
531	20241129	095400	4312770	9270	9270	9270	9270	0
532	20241129	095300	4312770	9270	9270	9270	9270	0
533	20241129	095200	4312770	9270	9260	9270	9260	5
534	20241129	095100	4266460	9220	9220	9220	9220	0
535	20241129	095000	4266460	9220	9220	9220	9220	0
536	20241129	094900	4266460	9220	9220	9220	9220	0
537	20241129	094800	4266460	9220	9220	9220	9220	110
538	20241129	094700	3252260	9260	9260	9260	9260	0
539	20241129	094600	3252260	9260	9260	9260	9260	0
540	20241129	094500	3252260	9260	9260	9260	9260	0
541	20241129	094400	3252260	9260	9260	9260	9260	0
542	20241129	094300	3252260	9260	9260	9260	9260	0
543	20241129	094200	3252260	9260	9260	9260	9260	1
544	20241129	094100	3243000	9270	9270	9270	9270	0
545	20241129	094000	3243000	9270	9270	9270	9270	0
546	20241129	093900	3243000	9270	9270	9270	9270	0
547	20241129	093800	3243000	9270	9270	9270	9270	0
548	20241129	093700	3243000	9270	9270	9270	9270	0
549	20241129	093600	3243000	9270	9270	9270	9270	0
550	20241129	093500	3243000	9270	9270	9270	9270	0
551	20241129	093400	3243000	9270	9270	9270	9270	0
552	20241129	093300	3243000	9270	9270	9270	9270	0
553	20241129	093200	3243000	9270	9270	9270	9270	0
554	20241129	093100	3243000	9270	9270	9270	9270	0
555	20241129	093000	3243000	9270	9270	9270	9270	1
556	20241129	092900	3233730	9220	9220	9220	9220	0
557	20241129	092800	3233730	9220	9220	9220	9220	0
558	20241129	092700	3233730	9220	9220	9220	9220	3
559	20241129	092600	3206070	9270	9270	9270	9270	0
560	20241129	092500	3206070	9270	9270	9270	9270	0
561	20241129	092400	3206070	9270	9270	9270	9270	1
562	20241129	092300	3196800	9220	9230	9230	9220	119
563	20241129	092200	2099570	9270	9270	9270	9270	0
564	20241129	092100	2099570	9270	9270	9270	9270	0
565	20241129	092000	2099570	9270	9270	9270	9270	0
566	20241129	091900	2099570	9270	9270	9270	9270	1
567	20241129	091800	2090300	9230	9230	9230	9230	0
568	20241129	091700	2090300	9230	9230	9230	9230	0
569	20241129	091600	2090300	9230	9230	9230	9230	0
570	20241129	091500	2090300	9230	9230	9230	9230	0
571	20241129	091400	2090300	9230	9230	9230	9230	0
572	20241129	091300	2090300	9230	9230	9230	9230	0
573	20241129	091200	2090300	9230	9230	9230	9230	0
574	20241129	091100	2090300	9230	9230	9230	9230	0
575	20241129	091000	2090300	9230	9230	9230	9230	110
576	20241129	090900	1075000	9220	9220	9220	9220	0
577	20241129	090800	1075000	9220	9220	9220	9220	0
578	20241129	090700	1075000	9220	9220	9220	9220	7
579	20241129	090600	1010460	9270	9270	9270	9270	1
580	20241129	090500	1001190	9270	9270	9270	9270	0
581	20241129	090400	1001190	9270	9270	9270	9270	0
582	20241129	090300	1001190	9270	9270	9270	9270	0
583	20241129	090200	1001190	9270	9270	9270	9270	105
584	20241129	090100	27840	9280	9280	9280	9280	0
585	20241129	090000	27840	9280	9280	9280	9280	3