KissMeData/008470/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185200	16400610	4065	4065	4065	4065	18
3	20241129	185100	16400610	4065	4065	4065	4065	0
4	20241129	185000	16400610	4065	4065	4065	4065	0
5	20241129	184900	16400610	4065	4065	4065	4065	0
6	20241129	184800	16400610	4065	4065	4065	4065	0
7	20241129	184700	16400610	4065	4065	4065	4065	0
8	20241129	184600	16400610	4065	4065	4065	4065	0
9	20241129	184500	16400610	4065	4065	4065	4065	0
10	20241129	184400	16400610	4065	4065	4065	4065	0
11	20241129	184300	16400610	4065	4065	4065	4065	0
12	20241129	184200	16400610	4065	4065	4065	4065	0
13	20241129	184100	16400610	4065	4065	4065	4065	0
14	20241129	184000	16400610	4065	4065	4065	4065	0
15	20241129	183900	16400610	4065	4065	4065	4065	0
16	20241129	183800	16400610	4065	4065	4065	4065	0
17	20241129	183700	16400610	4065	4065	4065	4065	0
18	20241129	183600	16400610	4065	4065	4065	4065	0
19	20241129	183500	16400610	4065	4065	4065	4065	0
20	20241129	183400	16400610	4065	4065	4065	4065	0
21	20241129	183300	16400610	4065	4065	4065	4065	0
22	20241129	183200	16400610	4065	4065	4065	4065	0
23	20241129	183100	16400610	4065	4065	4065	4065	0
24	20241129	183000	16400610	4065	4065	4065	4065	0
25	20241129	182900	16400610	4065	4065	4065	4065	0
26	20241129	182800	16400610	4065	4065	4065	4065	0
27	20241129	182700	16400610	4065	4065	4065	4065	0
28	20241129	182600	16400610	4065	4065	4065	4065	0
29	20241129	182500	16400610	4065	4065	4065	4065	0
30	20241129	182400	16400610	4065	4065	4065	4065	0
31	20241129	182300	16400610	4065	4065	4065	4065	0
32	20241129	182200	16400610	4065	4065	4065	4065	18
33	20241129	182100	16400610	4065	4065	4065	4065	0
34	20241129	182000	16400610	4065	4065	4065	4065	0
35	20241129	181900	16400610	4065	4065	4065	4065	0
36	20241129	181800	16400610	4065	4065	4065	4065	0
37	20241129	181700	16400610	4065	4065	4065	4065	0
38	20241129	181600	16400610	4065	4065	4065	4065	0
39	20241129	181500	16400610	4065	4065	4065	4065	0
40	20241129	181400	16400610	4065	4065	4065	4065	0
41	20241129	181300	16400610	4065	4065	4065	4065	0
42	20241129	181200	16400610	4065	4065	4065	4065	0
43	20241129	181100	16400610	4065	4065	4065	4065	0
44	20241129	181000	16400610	4065	4065	4065	4065	0
45	20241129	180900	16400610	4065	4065	4065	4065	0
46	20241129	180800	16400610	4065	4065	4065	4065	0
47	20241129	180700	16400610	4065	4065	4065	4065	0
48	20241129	180600	16400610	4065	4065	4065	4065	0
49	20241129	180500	16400610	4065	4065	4065	4065	0
50	20241129	180400	16400610	4065	4065	4065	4065	0
51	20241129	180300	16400610	4065	4065	4065	4065	0
52	20241129	180200	16400610	4065	4065	4065	4065	0
53	20241129	180100	16400610	4065	4065	4065	4065	0
54	20241129	180000	16400610	4065	4065	4065	4065	0
55	20241129	175900	16400610	4065	4065	4065	4065	0
56	20241129	175800	16400610	4065	4065	4065	4065	0
57	20241129	175700	16400610	4065	4065	4065	4065	0
58	20241129	175600	16400610	4065	4065	4065	4065	0
59	20241129	175500	16400610	4065	4065	4065	4065	0
60	20241129	175400	16400610	4065	4065	4065	4065	0
61	20241129	175300	16400610	4065	4065	4065	4065	0
62	20241129	175200	16400610	4065	4065	4065	4065	18
63	20241129	175100	16400610	4065	4065	4065	4065	0
64	20241129	175000	16400610	4065	4065	4065	4065	0
65	20241129	174900	16400610	4065	4065	4065	4065	0
66	20241129	174800	16400610	4065	4065	4065	4065	0
67	20241129	174700	16400610	4065	4065	4065	4065	0
68	20241129	174600	16400610	4065	4065	4065	4065	0
69	20241129	174500	16400610	4065	4065	4065	4065	0
70	20241129	174400	16400610	4065	4065	4065	4065	0
71	20241129	174300	16400610	4065	4065	4065	4065	0
72	20241129	174200	16400610	4065	4065	4065	4065	0
73	20241129	174100	16400610	4065	4065	4065	4065	0
74	20241129	174000	16400610	4065	4065	4065	4065	0
75	20241129	173900	16400610	4065	4065	4065	4065	0
76	20241129	173800	16400610	4065	4065	4065	4065	0
77	20241129	173700	16400610	4065	4065	4065	4065	0
78	20241129	173600	16400610	4065	4065	4065	4065	0
79	20241129	173500	16400610	4065	4065	4065	4065	0
80	20241129	173400	16400610	4065	4065	4065	4065	0
81	20241129	173300	16400610	4065	4065	4065	4065	0
82	20241129	173200	16400610	4065	4065	4065	4065	0
83	20241129	173100	16400610	4065	4065	4065	4065	0
84	20241129	173000	16400610	4065	4065	4065	4065	0
85	20241129	172900	16400610	4065	4065	4065	4065	0
86	20241129	172800	16400610	4065	4065	4065	4065	0
87	20241129	172700	16400610	4065	4065	4065	4065	0
88	20241129	172600	16400610	4065	4065	4065	4065	0
89	20241129	172500	16400610	4065	4065	4065	4065	0
90	20241129	172400	16400610	4065	4065	4065	4065	0
91	20241129	172300	16400610	4065	4065	4065	4065	0
92	20241129	172200	16400610	4065	4065	4065	4065	18
93	20241129	172100	16400610	4065	4065	4065	4065	0
94	20241129	172000	16400610	4065	4065	4065	4065	0
95	20241129	171900	16400610	4065	4065	4065	4065	0
96	20241129	171800	16400610	4065	4065	4065	4065	0
97	20241129	171700	16400610	4065	4065	4065	4065	0
98	20241129	171600	16400610	4065	4065	4065	4065	0
99	20241129	171500	16400610	4065	4065	4065	4065	0
100	20241129	171400	16400610	4065	4065	4065	4065	0
101	20241129	171300	16400610	4065	4065	4065	4065	0
102	20241129	171200	16400610	4065	4065	4065	4065	0
103	20241129	171100	16400610	4065	4065	4065	4065	0
104	20241129	171000	16400610	4065	4065	4065	4065	0
105	20241129	170900	16400610	4065	4065	4065	4065	0
106	20241129	170800	16400610	4065	4065	4065	4065	0
107	20241129	170700	16400610	4065	4065	4065	4065	0
108	20241129	170600	16400610	4065	4065	4065	4065	0
109	20241129	170500	16400610	4065	4065	4065	4065	0
110	20241129	170400	16400610	4065	4065	4065	4065	0
111	20241129	170300	16400610	4065	4065	4065	4065	0
112	20241129	170200	16400610	4065	4065	4065	4065	0
113	20241129	170100	16400610	4065	4065	4065	4065	0
114	20241129	170000	16400610	4065	4065	4065	4065	0
115	20241129	165900	16400610	4065	4065	4065	4065	0
116	20241129	165800	16400610	4065	4065	4065	4065	0
117	20241129	165700	16400610	4065	4065	4065	4065	0
118	20241129	165600	16400610	4065	4065	4065	4065	0
119	20241129	165500	16400610	4065	4065	4065	4065	0
120	20241129	165400	16400610	4065	4065	4065	4065	0
121	20241129	165300	16400610	4065	4065	4065	4065	0
122	20241129	165200	16400610	4065	4065	4065	4065	18
123	20241129	165100	16400610	4065	4065	4065	4065	0
124	20241129	165000	16400610	4065	4065	4065	4065	0
125	20241129	164900	16400610	4065	4065	4065	4065	0
126	20241129	164800	16400610	4065	4065	4065	4065	0
127	20241129	164700	16400610	4065	4065	4065	4065	0
128	20241129	164600	16400610	4065	4065	4065	4065	0
129	20241129	164500	16400610	4065	4065	4065	4065	0
130	20241129	164400	16400610	4065	4065	4065	4065	0
131	20241129	164300	16400610	4065	4065	4065	4065	0
132	20241129	164200	16400610	4065	4065	4065	4065	0
133	20241129	164100	16400610	4065	4065	4065	4065	0
134	20241129	164000	16400610	4065	4065	4065	4065	0
135	20241129	163900	16400610	4065	4065	4065	4065	0
136	20241129	163800	16400610	4065	4065	4065	4065	0
137	20241129	163700	16400610	4065	4065	4065	4065	0
138	20241129	163600	16400610	4065	4065	4065	4065	0
139	20241129	163500	16400610	4065	4065	4065	4065	0
140	20241129	163400	16400610	4065	4065	4065	4065	0
141	20241129	163300	16400610	4065	4065	4065	4065	0
142	20241129	163200	16400610	4065	4065	4065	4065	0
143	20241129	163100	16400610	4065	4065	4065	4065	0
144	20241129	163000	16400610	4065	4065	4065	4065	0
145	20241129	162900	16400610	4065	4065	4065	4065	0
146	20241129	162800	16400610	4065	4065	4065	4065	0
147	20241129	162700	16400610	4065	4065	4065	4065	0
148	20241129	162600	16400610	4065	4065	4065	4065	0
149	20241129	162500	16400610	4065	4065	4065	4065	0
150	20241129	162400	16400610	4065	4065	4065	4065	0
151	20241129	162300	16400610	4065	4065	4065	4065	0
152	20241129	162200	16400610	4065	4065	4065	4065	18
153	20241129	162100	16400610	4065	4065	4065	4065	0
154	20241129	162000	16400610	4065	4065	4065	4065	0
155	20241129	161900	16400610	4065	4065	4065	4065	0
156	20241129	161800	16400610	4065	4065	4065	4065	0
157	20241129	161700	16400610	4065	4065	4065	4065	0
158	20241129	161600	16400610	4065	4065	4065	4065	0
159	20241129	161500	16400610	4065	4065	4065	4065	0
160	20241129	161400	16400610	4065	4065	4065	4065	0
161	20241129	161300	16400610	4065	4065	4065	4065	0
162	20241129	161200	16400610	4065	4065	4065	4065	0
163	20241129	161100	16400610	4065	4065	4065	4065	0
164	20241129	161000	16400610	4065	4065	4065	4065	0
165	20241129	160900	16400610	4065	4065	4065	4065	0
166	20241129	160800	16400610	4065	4065	4065	4065	0
167	20241129	160700	16400610	4065	4065	4065	4065	0
168	20241129	160600	16400610	4065	4065	4065	4065	0
169	20241129	160500	16400610	4065	4065	4065	4065	0
170	20241129	160400	16400610	4065	4065	4065	4065	0
171	20241129	160300	16400610	4065	4065	4065	4065	0
172	20241129	160200	16400610	4065	4065	4065	4065	0
173	20241129	160100	16400610	4065	4065	4065	4065	0
174	20241129	160000	16400610	4065	4065	4065	4065	0
175	20241129	155900	16400610	4065	4065	4065	4065	0
176	20241129	155800	16400610	4065	4065	4065	4065	0
177	20241129	155700	16400610	4065	4065	4065	4065	0
178	20241129	155600	16400610	4065	4065	4065	4065	0
179	20241129	155500	16400610	4065	4065	4065	4065	0
180	20241129	155400	16400610	4065	4065	4065	4065	0
181	20241129	155300	16400610	4065	4065	4065	4065	0
182	20241129	155200	16400610	4065	4065	4065	4065	18
183	20241129	155100	16400610	4065	4065	4065	4065	0
184	20241129	155000	16400610	4065	4065	4065	4065	0
185	20241129	154900	16400610	4065	4065	4065	4065	0
186	20241129	154800	16400610	4065	4065	4065	4065	0
187	20241129	154700	16400610	4065	4065	4065	4065	0
188	20241129	154600	16400610	4065	4065	4065	4065	0
189	20241129	154500	16400610	4065	4065	4065	4065	0
190	20241129	154400	16400610	4065	4065	4065	4065	0
191	20241129	154300	16400610	4065	4065	4065	4065	0
192	20241129	154200	16400610	4065	4065	4065	4065	0
193	20241129	154100	16400610	4065	4065	4065	4065	0
194	20241129	154000	16400610	4065	4065	4065	4065	0
195	20241129	153900	16400610	4065	4065	4065	4065	0
196	20241129	153800	16400610	4065	4065	4065	4065	0
197	20241129	153700	16400610	4065	4065	4065	4065	0
198	20241129	153600	16400610	4065	4065	4065	4065	0
199	20241129	153500	16400610	4065	4065	4065	4065	0
200	20241129	153400	16400610	4065	4065	4065	4065	0
201	20241129	153300	16400610	4065	4065	4065	4065	0
202	20241129	153200	16400610	4065	4065	4065	4065	0
203	20241129	153100	16400610	4065	4065	4065	4065	0
204	20241129	153000	16400610	4065	4065	4065	4065	18
205	20241129	152900	16327440	4070	4070	4070	4070	0
206	20241129	152800	16327440	4070	4070	4070	4070	0
207	20241129	152700	16327440	4070	4070	4070	4070	0
208	20241129	152600	16327440	4070	4070	4070	4070	0
209	20241129	152500	16327440	4070	4070	4070	4070	0
210	20241129	152400	16327440	4070	4070	4070	4070	0
211	20241129	152300	16327440	4070	4070	4070	4070	0
212	20241129	152200	16327440	4070	4070	4070	4070	0
213	20241129	152100	16327440	4070	4070	4070	4070	0
214	20241129	152000	16327440	4070	4070	4070	4070	0
215	20241129	151900	16327440	4070	4070	4070	4070	0
216	20241129	151800	16327440	4070	4070	4070	4070	0
217	20241129	151700	16327440	4070	4070	4070	4070	0
218	20241129	151600	16327440	4070	4070	4070	4070	0
219	20241129	151500	16327440	4070	4070	4070	4070	0
220	20241129	151400	16327440	4070	4070	4070	4070	0
221	20241129	151300	16327440	4070	4070	4070	4070	0
222	20241129	151200	16327440	4070	4070	4070	4070	0
223	20241129	151100	16327440	4070	4070	4070	4070	84
224	20241129	151000	15985560	4050	4065	4070	4050	473
225	20241129	150900	14060965	4065	4065	4065	4065	0
226	20241129	150800	14060965	4065	4065	4065	4065	49
227	20241129	150700	13861780	4060	4060	4060	4060	0
228	20241129	150600	13861780	4060	4060	4060	4060	0
229	20241129	150500	13861780	4060	4060	4060	4060	0
230	20241129	150400	13861780	4060	4060	4060	4060	0
231	20241129	150300	13861780	4060	4060	4060	4060	368
232	20241129	150200	12367700	4060	4060	4060	4060	30
233	20241129	150100	12245900	4060	4060	4060	4060	840
234	20241129	150000	8835500	4055	4055	4055	4055	14
235	20241129	145900	8778730	4050	4050	4050	4050	0
236	20241129	145800	8778730	4050	4050	4050	4050	0
237	20241129	145700	8778730	4050	4050	4050	4050	0
238	20241129	145600	8778730	4050	4050	4050	4050	0
239	20241129	145500	8778730	4050	4050	4050	4050	0
240	20241129	145400	8778730	4050	4050	4050	4050	0
241	20241129	145300	8778730	4050	4050	4050	4050	39
242	20241129	145200	8620780	4050	4050	4050	4050	0
243	20241129	145100	8620780	4050	4050	4050	4050	0
244	20241129	145000	8620780	4050	4050	4050	4050	0
245	20241129	144900	8620780	4050	4050	4050	4050	0
246	20241129	144800	8620780	4050	4050	4050	4050	0
247	20241129	144700	8620780	4050	4045	4050	4045	17
248	20241129	144600	8552005	4040	4040	4040	4040	99
249	20241129	144500	8152045	4040	4040	4040	4040	0
250	20241129	144400	8152045	4040	4040	4040	4040	0
251	20241129	144300	8152045	4040	4040	4040	4040	0
252	20241129	144200	8152045	4040	4040	4040	4040	0
253	20241129	144100	8152045	4040	4040	4040	4040	0
254	20241129	144000	8152045	4040	4040	4040	4040	0
255	20241129	143900	8152045	4040	4040	4040	4040	0
256	20241129	143800	8152045	4040	4040	4040	4040	0
257	20241129	143700	8152045	4040	4040	4040	4040	0
258	20241129	143600	8152045	4040	4040	4040	4040	0
259	20241129	143500	8152045	4040	4040	4040	4040	0
260	20241129	143400	8152045	4040	4040	4040	4040	0
261	20241129	143300	8152045	4040	4040	4040	4040	0
262	20241129	143200	8152045	4040	4040	4040	4040	0
263	20241129	143100	8152045	4040	4040	4040	4040	0
264	20241129	143000	8152045	4040	4040	4040	4040	0
265	20241129	142900	8152045	4040	4040	4040	4040	0
266	20241129	142800	8152045	4040	4040	4040	4040	0
267	20241129	142700	8152045	4040	4040	4040	4040	0
268	20241129	142600	8152045	4040	4040	4040	4040	0
269	20241129	142500	8152045	4040	4040	4040	4040	0
270	20241129	142400	8152045	4040	4040	4040	4040	0
271	20241129	142300	8152045	4040	4040	4040	4040	0
272	20241129	142200	8152045	4040	4040	4040	4040	0
273	20241129	142100	8152045	4040	4040	4040	4040	1
274	20241129	142000	8148005	4015	4015	4015	4015	0
275	20241129	141900	8148005	4015	4015	4015	4015	0
276	20241129	141800	8148005	4015	4015	4015	4015	0
277	20241129	141700	8148005	4015	4015	4015	4015	0
278	20241129	141600	8148005	4015	4015	4015	4015	0
279	20241129	141500	8148005	4015	4030	4030	4015	127
280	20241129	141400	7637560	4040	4040	4040	4040	0
281	20241129	141300	7637560	4040	4040	4040	4040	0
282	20241129	141200	7637560	4040	4040	4040	4040	80
283	20241129	141100	7314360	4045	4045	4045	4045	0
284	20241129	141000	7314360	4045	4045	4045	4045	0
285	20241129	140900	7314360	4045	4045	4045	4045	0
286	20241129	140800	7314360	4045	4045	4045	4045	0
287	20241129	140700	7314360	4045	4045	4045	4045	0
288	20241129	140600	7314360	4045	4045	4045	4045	0
289	20241129	140500	7314360	4045	4045	4045	4045	0
290	20241129	140400	7314360	4045	4045	4045	4045	0
291	20241129	140300	7314360	4045	4045	4045	4045	0
292	20241129	140200	7314360	4045	4045	4045	4045	0
293	20241129	140100	7314360	4045	4045	4045	4045	0
294	20241129	140000	7314360	4045	4045	4045	4045	58
295	20241129	135900	7079750	4045	4045	4045	4045	6
296	20241129	135800	7055480	4050	4050	4050	4050	0
297	20241129	135700	7055480	4050	4050	4050	4050	0
298	20241129	135600	7055480	4050	4050	4050	4050	0
299	20241129	135500	7055480	4050	4050	4050	4050	0
300	20241129	135400	7055480	4050	4050	4050	4050	0
301	20241129	135300	7055480	4050	4050	4050	4050	0
302	20241129	135200	7055480	4050	4050	4050	4050	0
303	20241129	135100	7055480	4050	4050	4050	4050	0
304	20241129	135000	7055480	4050	4050	4050	4050	0
305	20241129	134900	7055480	4050	4050	4050	4050	0
306	20241129	134800	7055480	4050	4050	4050	4050	0
307	20241129	134700	7055480	4050	4050	4050	4050	0
308	20241129	134600	7055480	4050	4050	4050	4050	0
309	20241129	134500	7055480	4050	4050	4050	4050	0
310	20241129	134400	7055480	4050	4050	4050	4050	0
311	20241129	134300	7055480	4050	4050	4050	4050	0
312	20241129	134200	7055480	4050	4050	4050	4050	0
313	20241129	134100	7055480	4050	4050	4050	4050	0
314	20241129	134000	7055480	4050	4050	4050	4050	0
315	20241129	133900	7055480	4050	4050	4050	4050	0
316	20241129	133800	7055480	4050	4050	4050	4050	0
317	20241129	133700	7055480	4050	4050	4050	4050	0
318	20241129	133600	7055480	4050	4050	4050	4050	0
319	20241129	133500	7055480	4050	4050	4050	4050	0
320	20241129	133400	7055480	4050	4050	4050	4050	0
321	20241129	133300	7055480	4050	4050	4050	4050	0
322	20241129	133200	7055480	4050	4050	4050	4050	0
323	20241129	133100	7055480	4050	4050	4050	4050	0
324	20241129	133000	7055480	4050	4050	4050	4050	0
325	20241129	132900	7055480	4050	4050	4050	4050	0
326	20241129	132800	7055480	4050	4050	4050	4050	0
327	20241129	132700	7055480	4050	4050	4050	4050	0
328	20241129	132600	7055480	4050	4050	4050	4050	0
329	20241129	132500	7055480	4050	4050	4050	4050	0
330	20241129	132400	7055480	4050	4050	4050	4050	0
331	20241129	132300	7055480	4050	4050	4050	4050	0
332	20241129	132200	7055480	4050	4050	4050	4050	0
333	20241129	132100	7055480	4050	4050	4050	4050	0
334	20241129	132000	7055480	4050	4050	4050	4050	0
335	20241129	131900	7055480	4050	4050	4050	4050	0
336	20241129	131800	7055480	4050	4050	4050	4050	0
337	20241129	131700	7055480	4050	4050	4050	4050	0
338	20241129	131600	7055480	4050	4050	4050	4050	0
339	20241129	131500	7055480	4050	4050	4050	4050	0
340	20241129	131400	7055480	4050	4050	4050	4050	0
341	20241129	131300	7055480	4050	4050	4050	4050	0
342	20241129	131200	7055480	4050	4050	4050	4050	0
343	20241129	131100	7055480	4050	4050	4050	4050	0
344	20241129	131000	7055480	4050	4050	4050	4050	0
345	20241129	130900	7055480	4050	4050	4050	4050	0
346	20241129	130800	7055480	4050	4050	4050	4050	0
347	20241129	130700	7055480	4050	4050	4050	4050	0
348	20241129	130600	7055480	4050	4050	4050	4050	0
349	20241129	130500	7055480	4050	4050	4050	4050	0
350	20241129	130400	7055480	4050	4050	4050	4050	0
351	20241129	130300	7055480	4050	4050	4050	4050	0
352	20241129	130200	7055480	4050	4050	4050	4050	0
353	20241129	130100	7055480	4050	4050	4050	4050	0
354	20241129	130000	7055480	4050	4050	4050	4050	0
355	20241129	125900	7055480	4050	4050	4050	4050	0
356	20241129	125800	7055480	4050	4050	4050	4050	0
357	20241129	125700	7055480	4050	4050	4050	4050	0
358	20241129	125600	7055480	4050	4050	4050	4050	0
359	20241129	125500	7055480	4050	4050	4050	4050	0
360	20241129	125400	7055480	4050	4050	4050	4050	0
361	20241129	125300	7055480	4050	4050	4050	4050	0
362	20241129	125200	7055480	4050	4050	4050	4050	0
363	20241129	125100	7055480	4050	4050	4050	4050	0
364	20241129	125000	7055480	4050	4050	4050	4050	0
365	20241129	124900	7055480	4050	4050	4050	4050	0
366	20241129	124800	7055480	4050	4050	4050	4050	0
367	20241129	124700	7055480	4050	4050	4050	4050	0
368	20241129	124600	7055480	4050	4050	4050	4050	0
369	20241129	124500	7055480	4050	4050	4050	4050	0
370	20241129	124400	7055480	4050	4050	4050	4050	0
371	20241129	124300	7055480	4050	4050	4050	4050	1
372	20241129	124200	7051430	4060	4060	4060	4060	0
373	20241129	124100	7051430	4060	4060	4060	4060	0
374	20241129	124000	7051430	4060	4060	4060	4060	0
375	20241129	123900	7051430	4060	4060	4060	4060	0
376	20241129	123800	7051430	4060	4060	4060	4060	0
377	20241129	123700	7051430	4060	4060	4060	4060	0
378	20241129	123600	7051430	4060	4060	4060	4060	0
379	20241129	123500	7051430	4060	4060	4060	4060	0
380	20241129	123400	7051430	4060	4060	4060	4060	0
381	20241129	123300	7051430	4060	4060	4060	4060	0
382	20241129	123200	7051430	4060	4060	4060	4060	0
383	20241129	123100	7051430	4060	4060	4060	4060	0
384	20241129	123000	7051430	4060	4060	4060	4060	0
385	20241129	122900	7051430	4060	4060	4060	4060	0
386	20241129	122800	7051430	4060	4060	4060	4060	0
387	20241129	122700	7051430	4060	4060	4060	4060	0
388	20241129	122600	7051430	4060	4060	4060	4060	0
389	20241129	122500	7051430	4060	4060	4060	4060	0
390	20241129	122400	7051430	4060	4060	4060	4060	0
391	20241129	122300	7051430	4060	4060	4060	4060	0
392	20241129	122200	7051430	4060	4060	4060	4060	0
393	20241129	122100	7051430	4060	4060	4060	4060	0
394	20241129	122000	7051430	4060	4060	4060	4060	0
395	20241129	121900	7051430	4060	4060	4060	4060	0
396	20241129	121800	7051430	4060	4060	4060	4060	0
397	20241129	121700	7051430	4060	4060	4060	4060	0
398	20241129	121600	7051430	4060	4060	4060	4060	0
399	20241129	121500	7051430	4060	4060	4060	4060	0
400	20241129	121400	7051430	4060	4060	4060	4060	0
401	20241129	121300	7051430	4060	4060	4060	4060	0
402	20241129	121200	7051430	4060	4060	4060	4060	0
403	20241129	121100	7051430	4060	4060	4060	4060	0
404	20241129	121000	7051430	4060	4060	4060	4060	0
405	20241129	120900	7051430	4060	4060	4060	4060	0
406	20241129	120800	7051430	4060	4060	4060	4060	0
407	20241129	120700	7051430	4060	4060	4060	4060	0
408	20241129	120600	7051430	4060	4060	4060	4060	0
409	20241129	120500	7051430	4060	4060	4060	4060	0
410	20241129	120400	7051430	4060	4060	4060	4060	0
411	20241129	120300	7051430	4060	4060	4060	4060	0
412	20241129	120200	7051430	4060	4060	4060	4060	0
413	20241129	120100	7051430	4060	4060	4060	4060	1
414	20241129	120000	7047370	4060	4060	4060	4060	0
415	20241129	115900	7047370	4060	4060	4060	4060	0
416	20241129	115800	7047370	4060	4060	4060	4060	0
417	20241129	115700	7047370	4060	4060	4060	4060	0
418	20241129	115600	7047370	4060	4060	4060	4060	0
419	20241129	115500	7047370	4060	4060	4060	4060	0
420	20241129	115400	7047370	4060	4060	4060	4060	0
421	20241129	115300	7047370	4060	4060	4060	4060	0
422	20241129	115200	7047370	4060	4060	4060	4060	0
423	20241129	115100	7047370	4060	4060	4060	4060	0
424	20241129	115000	7047370	4060	4060	4060	4060	0
425	20241129	114900	7047370	4060	4060	4060	4060	0
426	20241129	114800	7047370	4060	4060	4060	4060	0
427	20241129	114700	7047370	4060	4060	4060	4060	0
428	20241129	114600	7047370	4060	4060	4060	4060	0
429	20241129	114500	7047370	4060	4060	4060	4060	0
430	20241129	114400	7047370	4060	4060	4060	4060	0
431	20241129	114300	7047370	4060	4060	4060	4060	0
432	20241129	114200	7047370	4060	4060	4060	4060	0
433	20241129	114100	7047370	4060	4060	4060	4060	0
434	20241129	114000	7047370	4060	4060	4060	4060	0
435	20241129	113900	7047370	4060	4060	4060	4060	0
436	20241129	113800	7047370	4060	4060	4060	4060	0
437	20241129	113700	7047370	4060	4060	4060	4060	0
438	20241129	113600	7047370	4060	4060	4060	4060	0
439	20241129	113500	7047370	4060	4060	4060	4060	0
440	20241129	113400	7047370	4060	4060	4060	4060	0
441	20241129	113300	7047370	4060	4060	4060	4060	0
442	20241129	113200	7047370	4060	4060	4060	4060	25
443	20241129	113100	6945870	4055	4055	4055	4055	0
444	20241129	113000	6945870	4055	4055	4055	4055	0
445	20241129	112900	6945870	4055	4055	4055	4055	0
446	20241129	112800	6945870	4055	4055	4055	4055	0
447	20241129	112700	6945870	4055	4055	4055	4055	0
448	20241129	112600	6945870	4055	4055	4055	4055	0
449	20241129	112500	6945870	4055	4055	4055	4055	0
450	20241129	112400	6945870	4055	4055	4055	4055	0
451	20241129	112300	6945870	4055	4055	4055	4055	0
452	20241129	112200	6945870	4055	4055	4055	4055	0
453	20241129	112100	6945870	4055	4055	4055	4055	0
454	20241129	112000	6945870	4055	4055	4055	4055	0
455	20241129	111900	6945870	4055	4055	4055	4055	0
456	20241129	111800	6945870	4055	4055	4055	4055	0
457	20241129	111700	6945870	4055	4055	4055	4055	0
458	20241129	111600	6945870	4055	4055	4055	4055	0
459	20241129	111500	6945870	4055	4055	4055	4055	0
460	20241129	111400	6945870	4055	4055	4055	4055	0
461	20241129	111300	6945870	4055	4055	4055	4055	0
462	20241129	111200	6945870	4055	4055	4055	4055	0
463	20241129	111100	6945870	4055	4055	4055	4055	0
464	20241129	111000	6945870	4055	4055	4055	4055	0
465	20241129	110900	6945870	4055	4055	4055	4055	0
466	20241129	110800	6945870	4055	4055	4055	4055	0
467	20241129	110700	6945870	4055	4055	4055	4055	24
468	20241129	110600	6848550	4055	4055	4055	4055	0
469	20241129	110500	6848550	4055	4055	4055	4055	3
470	20241129	110400	6836385	4055	4050	4055	4050	30
471	20241129	110300	6714830	4040	4040	4040	4040	2
472	20241129	110200	6706750	4050	4050	4050	4050	0
473	20241129	110100	6706750	4050	4050	4050	4050	0
474	20241129	110000	6706750	4050	4050	4050	4050	0
475	20241129	105900	6706750	4050	4050	4050	4050	0
476	20241129	105800	6706750	4050	4050	4050	4050	0
477	20241129	105700	6706750	4050	4050	4050	4050	0
478	20241129	105600	6706750	4050	4050	4050	4050	0
479	20241129	105500	6706750	4050	4050	4050	4050	0
480	20241129	105400	6706750	4050	4050	4050	4050	0
481	20241129	105300	6706750	4050	4050	4050	4050	1
482	20241129	105200	6702700	4025	4025	4025	4025	0
483	20241129	105100	6702700	4025	4025	4025	4025	0
484	20241129	105000	6702700	4025	4025	4025	4025	0
485	20241129	104900	6702700	4025	4025	4025	4025	0
486	20241129	104800	6702700	4025	4025	4025	4025	0
487	20241129	104700	6702700	4025	4025	4025	4025	0
488	20241129	104600	6702700	4025	4025	4025	4025	0
489	20241129	104500	6702700	4025	4025	4025	4025	9
490	20241129	104400	6666475	4025	4025	4025	4025	0
491	20241129	104300	6666475	4025	4025	4025	4025	0
492	20241129	104200	6666475	4025	4025	4025	4025	29
493	20241129	104100	6549750	4025	4025	4025	4025	539
494	20241129	104000	4380275	4020	4020	4020	4020	0
495	20241129	103900	4380275	4020	4020	4020	4020	0
496	20241129	103800	4380275	4020	4020	4020	4020	0
497	20241129	103700	4380275	4020	4020	4020	4020	72
498	20241129	103600	4090835	4020	4020	4020	4020	0
499	20241129	103500	4090835	4020	4020	4020	4020	0
500	20241129	103400	4090835	4020	4020	4020	4020	0
501	20241129	103300	4090835	4020	4020	4020	4020	0
502	20241129	103200	4090835	4020	4020	4020	4020	0
503	20241129	103100	4090835	4020	4020	4020	4020	0
504	20241129	103000	4090835	4020	4020	4020	4020	0
505	20241129	102900	4090835	4020	4020	4020	4020	0
506	20241129	102800	4090835	4020	4020	4020	4020	0
507	20241129	102700	4090835	4020	4020	4020	4020	0
508	20241129	102600	4090835	4020	4020	4020	4020	0
509	20241129	102500	4090835	4020	4020	4020	4020	0
510	20241129	102400	4090835	4020	4020	4020	4020	0
511	20241129	102300	4090835	4020	4020	4020	4020	0
512	20241129	102200	4090835	4020	4020	4020	4020	0
513	20241129	102100	4090835	4020	4020	4020	4020	0
514	20241129	102000	4090835	4020	4020	4020	4020	1
515	20241129	101900	4086815	4020	4020	4020	4020	0
516	20241129	101800	4086815	4020	4020	4020	4020	0
517	20241129	101700	4086815	4020	4020	4020	4020	0
518	20241129	101600	4086815	4020	4020	4020	4020	0
519	20241129	101500	4086815	4020	4020	4020	4020	0
520	20241129	101400	4086815	4020	4020	4020	4020	0
521	20241129	101300	4086815	4020	4020	4020	4020	0
522	20241129	101200	4086815	4020	4020	4020	4020	0
523	20241129	101100	4086815	4020	4020	4020	4020	0
524	20241129	101000	4086815	4020	4020	4020	4020	0
525	20241129	100900	4086815	4020	4020	4020	4020	0
526	20241129	100800	4086815	4020	4020	4020	4020	0
527	20241129	100700	4086815	4020	4020	4020	4020	0
528	20241129	100600	4086815	4020	4020	4020	4020	0
529	20241129	100500	4086815	4020	4020	4020	4020	0
530	20241129	100400	4086815	4020	4020	4020	4020	0
531	20241129	100300	4086815	4020	4020	4020	4020	0
532	20241129	100200	4086815	4020	4020	4020	4020	0
533	20241129	100100	4086815	4020	4020	4020	4020	0
534	20241129	100000	4086815	4020	4020	4020	4020	0
535	20241129	095900	4086815	4020	4020	4020	4020	0
536	20241129	095800	4086815	4020	4020	4020	4020	0
537	20241129	095700	4086815	4020	4020	4020	4020	0
538	20241129	095600	4086815	4020	4020	4020	4020	0
539	20241129	095500	4086815	4020	4020	4020	4020	0
540	20241129	095400	4086815	4020	4020	4020	4020	0
541	20241129	095300	4086815	4020	4020	4020	4020	0
542	20241129	095200	4086815	4020	4020	4020	4020	0
543	20241129	095100	4086815	4020	4020	4020	4020	0
544	20241129	095000	4086815	4020	4020	4020	4020	0
545	20241129	094900	4086815	4020	4020	4020	4020	0
546	20241129	094800	4086815	4020	4020	4020	4020	0
547	20241129	094700	4086815	4020	4020	4020	4020	0
548	20241129	094600	4086815	4020	4020	4020	4020	0
549	20241129	094500	4086815	4020	4020	4020	4020	0
550	20241129	094400	4086815	4020	4020	4020	4020	0
551	20241129	094300	4086815	4020	4020	4020	4020	1
552	20241129	094200	4082795	4020	4020	4020	4020	2
553	20241129	094100	4074755	4020	4020	4020	4020	0
554	20241129	094000	4074755	4020	4025	4025	4020	314
555	20241129	093900	2812450	4020	4020	4020	4020	0
556	20241129	093800	2812450	4020	4020	4020	4020	0
557	20241129	093700	2812450	4020	4035	4035	4020	255
558	20241129	093600	1786435	4060	4060	4060	4060	0
559	20241129	093500	1786435	4060	4060	4060	4060	0
560	20241129	093400	1786435	4060	4060	4060	4060	0
561	20241129	093300	1786435	4060	4060	4060	4060	0
562	20241129	093200	1786435	4060	4060	4060	4060	0
563	20241129	093100	1786435	4060	4060	4060	4060	0
564	20241129	093000	1786435	4060	4060	4060	4060	0
565	20241129	092900	1786435	4060	4060	4060	4060	0
566	20241129	092800	1786435	4060	4060	4060	4060	0
567	20241129	092700	1786435	4060	4060	4060	4060	0
568	20241129	092600	1786435	4060	4060	4060	4060	0
569	20241129	092500	1786435	4060	4060	4060	4060	0
570	20241129	092400	1786435	4060	4060	4060	4060	0
571	20241129	092300	1786435	4060	4060	4060	4060	0
572	20241129	092200	1786435	4060	4060	4060	4060	12
573	20241129	092100	1737715	4060	4060	4060	4060	0
574	20241129	092000	1737715	4060	4060	4060	4060	0
575	20241129	091900	1737715	4060	4060	4060	4060	0
576	20241129	091800	1737715	4060	4060	4060	4060	0
577	20241129	091700	1737715	4060	4060	4060	4060	0
578	20241129	091600	1737715	4060	4060	4060	4060	0
579	20241129	091500	1737715	4060	4060	4060	4060	0
580	20241129	091400	1737715	4060	4060	4060	4060	0
581	20241129	091300	1737715	4060	4060	4060	4060	0
582	20241129	091200	1737715	4060	4060	4060	4060	0
583	20241129	091100	1737715	4060	4060	4060	4060	0
584	20241129	091000	1737715	4060	4060	4060	4060	38
585	20241129	090900	1583435	4060	4060	4060	4060	0
586	20241129	090800	1583435	4060	4060	4060	4060	0
587	20241129	090700	1583435	4060	4060	4060	4060	0
588	20241129	090600	1583435	4060	4060	4060	4060	0
589	20241129	090500	1583435	4060	4060	4060	4060	0
590	20241129	090400	1583435	4060	4060	4060	4060	1
591	20241129	090300	1579375	4060	4060	4060	4060	13
592	20241129	090200	1526595	4060	4060	4060	4060	60
593	20241129	090100	1282995	4065	4065	4065	4065	0
594	20241129	090000	1282995	4065	4060	4065	4060	316