KissMeData/017480/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190400	17322760	4640	4640	4640	4640	367
3	20241129	190300	17322760	4640	4640	4640	4640	0
4	20241129	190200	17322760	4640	4640	4640	4640	0
5	20241129	190100	17322760	4640	4640	4640	4640	0
6	20241129	190000	17322760	4640	4640	4640	4640	0
7	20241129	185900	17322760	4640	4640	4640	4640	0
8	20241129	185800	17322760	4640	4640	4640	4640	0
9	20241129	185700	17322760	4640	4640	4640	4640	0
10	20241129	185600	17322760	4640	4640	4640	4640	0
11	20241129	185500	17322760	4640	4640	4640	4640	0
12	20241129	185400	17322760	4640	4640	4640	4640	0
13	20241129	185300	17322760	4640	4640	4640	4640	0
14	20241129	185200	17322760	4640	4640	4640	4640	0
15	20241129	185100	17322760	4640	4640	4640	4640	0
16	20241129	185000	17322760	4640	4640	4640	4640	0
17	20241129	184900	17322760	4640	4640	4640	4640	0
18	20241129	184800	17322760	4640	4640	4640	4640	0
19	20241129	184700	17322760	4640	4640	4640	4640	0
20	20241129	184600	17322760	4640	4640	4640	4640	0
21	20241129	184500	17322760	4640	4640	4640	4640	0
22	20241129	184400	17322760	4640	4640	4640	4640	0
23	20241129	184300	17322760	4640	4640	4640	4640	0
24	20241129	184200	17322760	4640	4640	4640	4640	0
25	20241129	184100	17322760	4640	4640	4640	4640	0
26	20241129	184000	17322760	4640	4640	4640	4640	0
27	20241129	183900	17322760	4640	4640	4640	4640	0
28	20241129	183800	17322760	4640	4640	4640	4640	0
29	20241129	183700	17322760	4640	4640	4640	4640	0
30	20241129	183600	17322760	4640	4640	4640	4640	0
31	20241129	183500	17322760	4640	4640	4640	4640	0
32	20241129	183400	17322760	4640	4640	4640	4640	367
33	20241129	183300	17322760	4640	4640	4640	4640	0
34	20241129	183200	17322760	4640	4640	4640	4640	0
35	20241129	183100	17322760	4640	4640	4640	4640	0
36	20241129	183000	17322760	4640	4640	4640	4640	0
37	20241129	182900	17322760	4640	4640	4640	4640	0
38	20241129	182800	17322760	4640	4640	4640	4640	0
39	20241129	182700	17322760	4640	4640	4640	4640	0
40	20241129	182600	17322760	4640	4640	4640	4640	0
41	20241129	182500	17322760	4640	4640	4640	4640	0
42	20241129	182400	17322760	4640	4640	4640	4640	0
43	20241129	182300	17322760	4640	4640	4640	4640	0
44	20241129	182200	17322760	4640	4640	4640	4640	0
45	20241129	182100	17322760	4640	4640	4640	4640	0
46	20241129	182000	17322760	4640	4640	4640	4640	0
47	20241129	181900	17322760	4640	4640	4640	4640	0
48	20241129	181800	17322760	4640	4640	4640	4640	0
49	20241129	181700	17322760	4640	4640	4640	4640	0
50	20241129	181600	17322760	4640	4640	4640	4640	0
51	20241129	181500	17322760	4640	4640	4640	4640	0
52	20241129	181400	17322760	4640	4640	4640	4640	0
53	20241129	181300	17322760	4640	4640	4640	4640	0
54	20241129	181200	17322760	4640	4640	4640	4640	0
55	20241129	181100	17322760	4640	4640	4640	4640	0
56	20241129	181000	17322760	4640	4640	4640	4640	0
57	20241129	180900	17322760	4640	4640	4640	4640	0
58	20241129	180800	17322760	4640	4640	4640	4640	0
59	20241129	180700	17322760	4640	4640	4640	4640	0
60	20241129	180600	17322760	4640	4640	4640	4640	0
61	20241129	180500	17322760	4640	4640	4640	4640	0
62	20241129	180400	17322760	4640	4640	4640	4640	367
63	20241129	180300	17322760	4640	4640	4640	4640	0
64	20241129	180200	17322760	4640	4640	4640	4640	0
65	20241129	180100	17322760	4640	4640	4640	4640	0
66	20241129	180000	17322760	4640	4640	4640	4640	0
67	20241129	175900	17322760	4640	4640	4640	4640	0
68	20241129	175800	17322760	4640	4640	4640	4640	0
69	20241129	175700	17322760	4640	4640	4640	4640	0
70	20241129	175600	17322760	4640	4640	4640	4640	0
71	20241129	175500	17322760	4640	4640	4640	4640	0
72	20241129	175400	17322760	4640	4640	4640	4640	0
73	20241129	175300	17322760	4640	4640	4640	4640	0
74	20241129	175200	17322760	4640	4640	4640	4640	0
75	20241129	175100	17322760	4640	4640	4640	4640	0
76	20241129	175000	17322760	4640	4640	4640	4640	0
77	20241129	174900	17322760	4640	4640	4640	4640	0
78	20241129	174800	17322760	4640	4640	4640	4640	0
79	20241129	174700	17322760	4640	4640	4640	4640	0
80	20241129	174600	17322760	4640	4640	4640	4640	0
81	20241129	174500	17322760	4640	4640	4640	4640	0
82	20241129	174400	17322760	4640	4640	4640	4640	0
83	20241129	174300	17322760	4640	4640	4640	4640	0
84	20241129	174200	17322760	4640	4640	4640	4640	0
85	20241129	174100	17322760	4640	4640	4640	4640	0
86	20241129	174000	17322760	4640	4640	4640	4640	0
87	20241129	173900	17322760	4640	4640	4640	4640	0
88	20241129	173800	17322760	4640	4640	4640	4640	0
89	20241129	173700	17322760	4640	4640	4640	4640	0
90	20241129	173600	17322760	4640	4640	4640	4640	0
91	20241129	173500	17322760	4640	4640	4640	4640	0
92	20241129	173400	17322760	4640	4640	4640	4640	367
93	20241129	173300	17322760	4640	4640	4640	4640	0
94	20241129	173200	17322760	4640	4640	4640	4640	0
95	20241129	173100	17322760	4640	4640	4640	4640	0
96	20241129	173000	17322760	4640	4640	4640	4640	0
97	20241129	172900	17322760	4640	4640	4640	4640	0
98	20241129	172800	17322760	4640	4640	4640	4640	0
99	20241129	172700	17322760	4640	4640	4640	4640	0
100	20241129	172600	17322760	4640	4640	4640	4640	0
101	20241129	172500	17322760	4640	4640	4640	4640	0
102	20241129	172400	17322760	4640	4640	4640	4640	0
103	20241129	172300	17322760	4640	4640	4640	4640	0
104	20241129	172200	17322760	4640	4640	4640	4640	0
105	20241129	172100	17322760	4640	4640	4640	4640	0
106	20241129	172000	17322760	4640	4640	4640	4640	0
107	20241129	171900	17322760	4640	4640	4640	4640	0
108	20241129	171800	17322760	4640	4640	4640	4640	0
109	20241129	171700	17322760	4640	4640	4640	4640	0
110	20241129	171600	17322760	4640	4640	4640	4640	0
111	20241129	171500	17322760	4640	4640	4640	4640	0
112	20241129	171400	17322760	4640	4640	4640	4640	0
113	20241129	171300	17322760	4640	4640	4640	4640	0
114	20241129	171200	17322760	4640	4640	4640	4640	0
115	20241129	171100	17322760	4640	4640	4640	4640	0
116	20241129	171000	17322760	4640	4640	4640	4640	0
117	20241129	170900	17322760	4640	4640	4640	4640	0
118	20241129	170800	17322760	4640	4640	4640	4640	0
119	20241129	170700	17322760	4640	4640	4640	4640	0
120	20241129	170600	17322760	4640	4640	4640	4640	0
121	20241129	170500	17322760	4640	4640	4640	4640	0
122	20241129	170400	17322760	4640	4640	4640	4640	367
123	20241129	170300	17322760	4640	4640	4640	4640	0
124	20241129	170200	17322760	4640	4640	4640	4640	0
125	20241129	170100	17322760	4640	4640	4640	4640	0
126	20241129	170000	17322760	4640	4640	4640	4640	0
127	20241129	165900	17322760	4640	4640	4640	4640	0
128	20241129	165800	17322760	4640	4640	4640	4640	0
129	20241129	165700	17322760	4640	4640	4640	4640	0
130	20241129	165600	17322760	4640	4640	4640	4640	0
131	20241129	165500	17322760	4640	4640	4640	4640	0
132	20241129	165400	17322760	4640	4640	4640	4640	0
133	20241129	165300	17322760	4640	4640	4640	4640	0
134	20241129	165200	17322760	4640	4640	4640	4640	0
135	20241129	165100	17322760	4640	4640	4640	4640	0
136	20241129	165000	17322760	4640	4640	4640	4640	0
137	20241129	164900	17322760	4640	4640	4640	4640	0
138	20241129	164800	17322760	4640	4640	4640	4640	0
139	20241129	164700	17322760	4640	4640	4640	4640	0
140	20241129	164600	17322760	4640	4640	4640	4640	0
141	20241129	164500	17322760	4640	4640	4640	4640	0
142	20241129	164400	17322760	4640	4640	4640	4640	0
143	20241129	164300	17322760	4640	4640	4640	4640	0
144	20241129	164200	17322760	4640	4640	4640	4640	0
145	20241129	164100	17322760	4640	4640	4640	4640	0
146	20241129	164000	17322760	4640	4640	4640	4640	0
147	20241129	163900	17322760	4640	4640	4640	4640	0
148	20241129	163800	17322760	4640	4640	4640	4640	0
149	20241129	163700	17322760	4640	4640	4640	4640	0
150	20241129	163600	17322760	4640	4640	4640	4640	0
151	20241129	163500	17322760	4640	4640	4640	4640	0
152	20241129	163400	17322760	4640	4640	4640	4640	367
153	20241129	163300	17322760	4640	4640	4640	4640	0
154	20241129	163200	17322760	4640	4640	4640	4640	0
155	20241129	163100	17322760	4640	4640	4640	4640	0
156	20241129	163000	17322760	4640	4640	4640	4640	0
157	20241129	162900	17322760	4640	4640	4640	4640	0
158	20241129	162800	17322760	4640	4640	4640	4640	0
159	20241129	162700	17322760	4640	4640	4640	4640	0
160	20241129	162600	17322760	4640	4640	4640	4640	0
161	20241129	162500	17322760	4640	4640	4640	4640	0
162	20241129	162400	17322760	4640	4640	4640	4640	0
163	20241129	162300	17322760	4640	4640	4640	4640	0
164	20241129	162200	17322760	4640	4640	4640	4640	0
165	20241129	162100	17322760	4640	4640	4640	4640	0
166	20241129	162000	17322760	4640	4640	4640	4640	0
167	20241129	161900	17322760	4640	4640	4640	4640	0
168	20241129	161800	17322760	4640	4640	4640	4640	0
169	20241129	161700	17322760	4640	4640	4640	4640	0
170	20241129	161600	17322760	4640	4640	4640	4640	0
171	20241129	161500	17322760	4640	4640	4640	4640	0
172	20241129	161400	17322760	4640	4640	4640	4640	0
173	20241129	161300	17322760	4640	4640	4640	4640	0
174	20241129	161200	17322760	4640	4640	4640	4640	0
175	20241129	161100	17322760	4640	4640	4640	4640	0
176	20241129	161000	17322760	4640	4640	4640	4640	0
177	20241129	160900	17322760	4640	4640	4640	4640	0
178	20241129	160800	17322760	4640	4640	4640	4640	0
179	20241129	160700	17322760	4640	4640	4640	4640	0
180	20241129	160600	17322760	4640	4640	4640	4640	0
181	20241129	160500	17322760	4640	4640	4640	4640	0
182	20241129	160400	17322760	4640	4640	4640	4640	367
183	20241129	160300	17322760	4640	4640	4640	4640	0
184	20241129	160200	17322760	4640	4640	4640	4640	0
185	20241129	160100	17322760	4640	4640	4640	4640	0
186	20241129	160000	17322760	4640	4640	4640	4640	0
187	20241129	155900	17322760	4640	4640	4640	4640	0
188	20241129	155800	17322760	4640	4640	4640	4640	0
189	20241129	155700	17322760	4640	4640	4640	4640	0
190	20241129	155600	17322760	4640	4640	4640	4640	0
191	20241129	155500	17322760	4640	4640	4640	4640	0
192	20241129	155400	17322760	4640	4640	4640	4640	0
193	20241129	155300	17322760	4640	4640	4640	4640	0
194	20241129	155200	17322760	4640	4640	4640	4640	0
195	20241129	155100	17322760	4640	4640	4640	4640	0
196	20241129	155000	17322760	4640	4640	4640	4640	0
197	20241129	154900	17322760	4640	4640	4640	4640	0
198	20241129	154800	17322760	4640	4640	4640	4640	0
199	20241129	154700	17322760	4640	4640	4640	4640	0
200	20241129	154600	17322760	4640	4640	4640	4640	0
201	20241129	154500	17322760	4640	4640	4640	4640	0
202	20241129	154400	17322760	4640	4640	4640	4640	0
203	20241129	154300	17322760	4640	4640	4640	4640	0
204	20241129	154200	17322760	4640	4640	4640	4640	0
205	20241129	154100	17322760	4640	4640	4640	4640	0
206	20241129	154000	17322760	4640	4640	4640	4640	0
207	20241129	153900	17322760	4640	4640	4640	4640	0
208	20241129	153800	17322760	4640	4640	4640	4640	0
209	20241129	153700	17322760	4640	4640	4640	4640	0
210	20241129	153600	17322760	4640	4640	4640	4640	0
211	20241129	153500	17322760	4640	4640	4640	4640	0
212	20241129	153400	17322760	4640	4640	4640	4640	367
213	20241129	153300	17322760	4640	4640	4640	4640	0
214	20241129	153200	17322760	4640	4640	4640	4640	0
215	20241129	153100	17322760	4640	4640	4640	4640	0
216	20241129	153000	17322760	4640	4640	4640	4640	367
217	20241129	152900	15619880	4615	4615	4615	4615	0
218	20241129	152800	15619880	4615	4615	4615	4615	0
219	20241129	152700	15619880	4615	4615	4615	4615	0
220	20241129	152600	15619880	4615	4615	4615	4615	0
221	20241129	152500	15619880	4615	4615	4615	4615	0
222	20241129	152400	15619880	4615	4615	4615	4615	0
223	20241129	152300	15619880	4615	4615	4615	4615	0
224	20241129	152200	15619880	4615	4615	4615	4615	0
225	20241129	152100	15619880	4615	4615	4615	4615	0
226	20241129	152000	15619880	4615	4615	4615	4615	0
227	20241129	151900	15619880	4615	4615	4615	4615	0
228	20241129	151800	15619880	4615	4615	4615	4615	0
229	20241129	151700	15619880	4615	4615	4615	4615	0
230	20241129	151600	15619880	4615	4615	4615	4615	0
231	20241129	151500	15619880	4615	4615	4615	4615	0
232	20241129	151400	15619880	4615	4615	4615	4615	1
233	20241129	151300	15615265	4615	4615	4615	4615	0
234	20241129	151200	15615265	4615	4615	4615	4615	0
235	20241129	151100	15615265	4615	4615	4615	4615	0
236	20241129	151000	15615265	4615	4615	4615	4615	0
237	20241129	150900	15615265	4615	4615	4615	4615	0
238	20241129	150800	15615265	4615	4615	4615	4615	0
239	20241129	150700	15615265	4615	4615	4615	4615	0
240	20241129	150600	15615265	4615	4615	4615	4615	0
241	20241129	150500	15615265	4615	4615	4615	4615	0
242	20241129	150400	15615265	4615	4615	4615	4615	0
243	20241129	150300	15615265	4615	4615	4615	4615	615
244	20241129	150200	12777040	4615	4615	4615	4615	2
245	20241129	150100	12767810	4610	4610	4610	4610	0
246	20241129	150000	12767810	4610	4610	4610	4610	0
247	20241129	145900	12767810	4610	4610	4610	4610	0
248	20241129	145800	12767810	4610	4610	4610	4610	0
249	20241129	145700	12767810	4610	4610	4610	4610	0
250	20241129	145600	12767810	4610	4610	4610	4610	0
251	20241129	145500	12767810	4610	4610	4610	4610	0
252	20241129	145400	12767810	4610	4610	4610	4610	0
253	20241129	145300	12767810	4610	4610	4610	4610	0
254	20241129	145200	12767810	4610	4610	4610	4610	0
255	20241129	145100	12767810	4610	4610	4610	4610	0
256	20241129	145000	12767810	4610	4610	4610	4610	0
257	20241129	144900	12767810	4610	4610	4610	4610	0
258	20241129	144800	12767810	4610	4610	4610	4610	0
259	20241129	144700	12767810	4610	4610	4610	4610	78
260	20241129	144600	12408230	4610	4610	4610	4610	0
261	20241129	144500	12408230	4610	4610	4610	4610	0
262	20241129	144400	12408230	4610	4610	4610	4610	0
263	20241129	144300	12408230	4610	4610	4610	4610	11
264	20241129	144200	12357520	4615	4615	4615	4615	0
265	20241129	144100	12357520	4615	4615	4615	4615	0
266	20241129	144000	12357520	4615	4615	4615	4615	0
267	20241129	143900	12357520	4615	4615	4615	4615	0
268	20241129	143800	12357520	4615	4615	4615	4615	0
269	20241129	143700	12357520	4615	4615	4615	4615	0
270	20241129	143600	12357520	4615	4615	4615	4615	0
271	20241129	143500	12357520	4615	4615	4615	4615	0
272	20241129	143400	12357520	4615	4615	4615	4615	0
273	20241129	143300	12357520	4615	4615	4615	4615	0
274	20241129	143200	12357520	4615	4615	4615	4615	0
275	20241129	143100	12357520	4615	4615	4615	4615	0
276	20241129	143000	12357520	4615	4615	4615	4615	0
277	20241129	142900	12357520	4615	4615	4615	4615	2
278	20241129	142800	12348290	4615	4615	4615	4615	0
279	20241129	142700	12348290	4615	4615	4615	4615	0
280	20241129	142600	12348290	4615	4615	4615	4615	0
281	20241129	142500	12348290	4615	4615	4615	4615	0
282	20241129	142400	12348290	4615	4615	4615	4615	0
283	20241129	142300	12348290	4615	4615	4615	4615	0
284	20241129	142200	12348290	4615	4615	4615	4615	0
285	20241129	142100	12348290	4615	4615	4615	4615	0
286	20241129	142000	12348290	4615	4615	4615	4615	36
287	20241129	141900	12182150	4630	4630	4630	4630	0
288	20241129	141800	12182150	4630	4630	4630	4630	0
289	20241129	141700	12182150	4630	4630	4630	4630	0
290	20241129	141600	12182150	4630	4625	4630	4625	16
291	20241129	141500	12108140	4620	4620	4620	4620	0
292	20241129	141400	12108140	4620	4620	4620	4620	0
293	20241129	141300	12108140	4620	4620	4620	4620	0
294	20241129	141200	12108140	4620	4620	4620	4620	0
295	20241129	141100	12108140	4620	4620	4620	4620	0
296	20241129	141000	12108140	4620	4620	4620	4620	0
297	20241129	140900	12108140	4620	4620	4620	4620	0
298	20241129	140800	12108140	4620	4620	4620	4620	0
299	20241129	140700	12108140	4620	4620	4620	4620	0
300	20241129	140600	12108140	4620	4620	4620	4620	0
301	20241129	140500	12108140	4620	4620	4620	4620	107
302	20241129	140400	11613800	4620	4620	4620	4620	0
303	20241129	140300	11613800	4620	4620	4620	4620	1
304	20241129	140200	11609180	4625	4625	4625	4625	0
305	20241129	140100	11609180	4625	4625	4625	4625	0
306	20241129	140000	11609180	4625	4625	4625	4625	0
307	20241129	135900	11609180	4625	4625	4625	4625	0
308	20241129	135800	11609180	4625	4625	4625	4625	0
309	20241129	135700	11609180	4625	4625	4625	4625	0
310	20241129	135600	11609180	4625	4625	4625	4625	0
311	20241129	135500	11609180	4625	4625	4625	4625	0
312	20241129	135400	11609180	4625	4625	4625	4625	0
313	20241129	135300	11609180	4625	4625	4625	4625	0
314	20241129	135200	11609180	4625	4625	4625	4625	0
315	20241129	135100	11609180	4625	4625	4625	4625	0
316	20241129	135000	11609180	4625	4625	4625	4625	0
317	20241129	134900	11609180	4625	4625	4625	4625	0
318	20241129	134800	11609180	4625	4625	4625	4625	0
319	20241129	134700	11609180	4625	4625	4625	4625	0
320	20241129	134600	11609180	4625	4625	4625	4625	0
321	20241129	134500	11609180	4625	4625	4625	4625	0
322	20241129	134400	11609180	4625	4625	4625	4625	0
323	20241129	134300	11609180	4625	4625	4625	4625	0
324	20241129	134200	11609180	4625	4625	4625	4625	0
325	20241129	134100	11609180	4625	4625	4625	4625	0
326	20241129	134000	11609180	4625	4625	4625	4625	0
327	20241129	133900	11609180	4625	4625	4625	4625	0
328	20241129	133800	11609180	4625	4625	4625	4625	0
329	20241129	133700	11609180	4625	4625	4625	4625	0
330	20241129	133600	11609180	4625	4625	4625	4625	0
331	20241129	133500	11609180	4625	4625	4625	4625	0
332	20241129	133400	11609180	4625	4625	4625	4625	0
333	20241129	133300	11609180	4625	4625	4625	4625	0
334	20241129	133200	11609180	4625	4625	4625	4625	0
335	20241129	133100	11609180	4625	4625	4625	4625	0
336	20241129	133000	11609180	4625	4625	4625	4625	0
337	20241129	132900	11609180	4625	4625	4625	4625	0
338	20241129	132800	11609180	4625	4625	4625	4625	0
339	20241129	132700	11609180	4625	4625	4625	4625	0
340	20241129	132600	11609180	4625	4625	4625	4625	0
341	20241129	132500	11609180	4625	4625	4625	4625	0
342	20241129	132400	11609180	4625	4625	4625	4625	0
343	20241129	132300	11609180	4625	4625	4625	4625	0
344	20241129	132200	11609180	4625	4625	4625	4625	0
345	20241129	132100	11609180	4625	4625	4625	4625	0
346	20241129	132000	11609180	4625	4625	4625	4625	0
347	20241129	131900	11609180	4625	4625	4625	4625	0
348	20241129	131800	11609180	4625	4625	4625	4625	0
349	20241129	131700	11609180	4625	4625	4625	4625	0
350	20241129	131600	11609180	4625	4625	4625	4625	0
351	20241129	131500	11609180	4625	4625	4625	4625	0
352	20241129	131400	11609180	4625	4625	4625	4625	0
353	20241129	131300	11609180	4625	4625	4625	4625	0
354	20241129	131200	11609180	4625	4625	4625	4625	0
355	20241129	131100	11609180	4625	4625	4625	4625	0
356	20241129	131000	11609180	4625	4625	4625	4625	0
357	20241129	130900	11609180	4625	4625	4625	4625	0
358	20241129	130800	11609180	4625	4625	4625	4625	0
359	20241129	130700	11609180	4625	4625	4625	4625	0
360	20241129	130600	11609180	4625	4625	4625	4625	0
361	20241129	130500	11609180	4625	4625	4625	4625	0
362	20241129	130400	11609180	4625	4625	4625	4625	0
363	20241129	130300	11609180	4625	4625	4625	4625	0
364	20241129	130200	11609180	4625	4625	4625	4625	0
365	20241129	130100	11609180	4625	4625	4625	4625	0
366	20241129	130000	11609180	4625	4625	4625	4625	0
367	20241129	125900	11609180	4625	4625	4625	4625	0
368	20241129	125800	11609180	4625	4625	4625	4625	0
369	20241129	125700	11609180	4625	4625	4625	4625	0
370	20241129	125600	11609180	4625	4625	4625	4625	0
371	20241129	125500	11609180	4625	4625	4625	4625	0
372	20241129	125400	11609180	4625	4625	4625	4625	0
373	20241129	125300	11609180	4625	4625	4625	4625	0
374	20241129	125200	11609180	4625	4625	4625	4625	0
375	20241129	125100	11609180	4625	4625	4625	4625	0
376	20241129	125000	11609180	4625	4625	4625	4625	0
377	20241129	124900	11609180	4625	4625	4625	4625	0
378	20241129	124800	11609180	4625	4625	4625	4625	0
379	20241129	124700	11609180	4625	4625	4625	4625	0
380	20241129	124600	11609180	4625	4625	4625	4625	0
381	20241129	124500	11609180	4625	4625	4625	4625	0
382	20241129	124400	11609180	4625	4625	4625	4625	0
383	20241129	124300	11609180	4625	4625	4625	4625	0
384	20241129	124200	11609180	4625	4625	4625	4625	0
385	20241129	124100	11609180	4625	4625	4625	4625	0
386	20241129	124000	11609180	4625	4625	4625	4625	0
387	20241129	123900	11609180	4625	4625	4625	4625	0
388	20241129	123800	11609180	4625	4625	4625	4625	0
389	20241129	123700	11609180	4625	4625	4625	4625	0
390	20241129	123600	11609180	4625	4625	4625	4625	0
391	20241129	123500	11609180	4625	4625	4625	4625	0
392	20241129	123400	11609180	4625	4625	4625	4625	0
393	20241129	123300	11609180	4625	4625	4625	4625	0
394	20241129	123200	11609180	4625	4625	4625	4625	0
395	20241129	123100	11609180	4625	4625	4625	4625	0
396	20241129	123000	11609180	4625	4625	4625	4625	0
397	20241129	122900	11609180	4625	4625	4625	4625	0
398	20241129	122800	11609180	4625	4625	4625	4625	0
399	20241129	122700	11609180	4625	4625	4625	4625	0
400	20241129	122600	11609180	4625	4625	4625	4625	0
401	20241129	122500	11609180	4625	4625	4625	4625	0
402	20241129	122400	11609180	4625	4625	4625	4625	0
403	20241129	122300	11609180	4625	4625	4625	4625	0
404	20241129	122200	11609180	4625	4625	4625	4625	0
405	20241129	122100	11609180	4625	4625	4625	4625	0
406	20241129	122000	11609180	4625	4625	4625	4625	0
407	20241129	121900	11609180	4625	4625	4625	4625	0
408	20241129	121800	11609180	4625	4625	4625	4625	0
409	20241129	121700	11609180	4625	4625	4625	4625	0
410	20241129	121600	11609180	4625	4625	4625	4625	0
411	20241129	121500	11609180	4625	4625	4625	4625	0
412	20241129	121400	11609180	4625	4625	4625	4625	0
413	20241129	121300	11609180	4625	4625	4625	4625	0
414	20241129	121200	11609180	4625	4625	4625	4625	0
415	20241129	121100	11609180	4625	4625	4625	4625	3
416	20241129	121000	11595305	4605	4605	4605	4605	0
417	20241129	120900	11595305	4605	4605	4605	4605	1
418	20241129	120800	11590700	4630	4630	4630	4630	0
419	20241129	120700	11590700	4630	4630	4630	4630	0
420	20241129	120600	11590700	4630	4630	4630	4630	0
421	20241129	120500	11590700	4630	4630	4630	4630	0
422	20241129	120400	11590700	4630	4630	4630	4630	0
423	20241129	120300	11590700	4630	4630	4630	4630	0
424	20241129	120200	11590700	4630	4630	4630	4630	0
425	20241129	120100	11590700	4630	4630	4630	4630	0
426	20241129	120000	11590700	4630	4630	4630	4630	0
427	20241129	115900	11590700	4630	4630	4630	4630	0
428	20241129	115800	11590700	4630	4630	4630	4630	0
429	20241129	115700	11590700	4630	4630	4630	4630	0
430	20241129	115600	11590700	4630	4630	4630	4630	0
431	20241129	115500	11590700	4630	4630	4630	4630	0
432	20241129	115400	11590700	4630	4630	4630	4630	0
433	20241129	115300	11590700	4630	4630	4630	4630	0
434	20241129	115200	11590700	4630	4630	4630	4630	0
435	20241129	115100	11590700	4630	4630	4630	4630	0
436	20241129	115000	11590700	4630	4630	4630	4630	0
437	20241129	114900	11590700	4630	4630	4630	4630	0
438	20241129	114800	11590700	4630	4630	4630	4630	0
439	20241129	114700	11590700	4630	4630	4630	4630	0
440	20241129	114600	11590700	4630	4630	4630	4630	0
441	20241129	114500	11590700	4630	4630	4630	4630	0
442	20241129	114400	11590700	4630	4630	4630	4630	0
443	20241129	114300	11590700	4630	4630	4630	4630	0
444	20241129	114200	11590700	4630	4630	4630	4630	0
445	20241129	114100	11590700	4630	4630	4630	4630	0
446	20241129	114000	11590700	4630	4630	4630	4630	0
447	20241129	113900	11590700	4630	4630	4630	4630	0
448	20241129	113800	11590700	4630	4630	4630	4630	0
449	20241129	113700	11590700	4630	4630	4630	4630	0
450	20241129	113600	11590700	4630	4630	4630	4630	0
451	20241129	113500	11590700	4630	4630	4630	4630	0
452	20241129	113400	11590700	4630	4630	4630	4630	0
453	20241129	113300	11590700	4630	4630	4630	4630	0
454	20241129	113200	11590700	4630	4630	4630	4630	0
455	20241129	113100	11590700	4630	4630	4630	4630	0
456	20241129	113000	11590700	4630	4630	4630	4630	0
457	20241129	112900	11590700	4630	4630	4630	4630	0
458	20241129	112800	11590700	4630	4630	4630	4630	0
459	20241129	112700	11590700	4630	4630	4630	4630	0
460	20241129	112600	11590700	4630	4630	4630	4630	0
461	20241129	112500	11590700	4630	4630	4630	4630	0
462	20241129	112400	11590700	4630	4630	4630	4630	0
463	20241129	112300	11590700	4630	4630	4630	4630	0
464	20241129	112200	11590700	4630	4630	4630	4630	0
465	20241129	112100	11590700	4630	4630	4630	4630	0
466	20241129	112000	11590700	4630	4630	4630	4630	0
467	20241129	111900	11590700	4630	4630	4630	4630	0
468	20241129	111800	11590700	4630	4630	4630	4630	0
469	20241129	111700	11590700	4630	4630	4630	4630	3
470	20241129	111600	11576810	4630	4630	4630	4630	1
471	20241129	111500	11572180	4630	4620	4630	4620	100
472	20241129	111400	11109950	4620	4620	4620	4620	0
473	20241129	111300	11109950	4620	4620	4620	4620	0
474	20241129	111200	11109950	4620	4620	4620	4620	0
475	20241129	111100	11109950	4620	4620	4620	4620	0
476	20241129	111000	11109950	4620	4620	4620	4620	0
477	20241129	110900	11109950	4620	4620	4620	4620	0
478	20241129	110800	11109950	4620	4620	4620	4620	0
479	20241129	110700	11109950	4620	4620	4620	4620	3
480	20241129	110600	11096090	4620	4620	4620	4620	0
481	20241129	110500	11096090	4620	4620	4620	4620	0
482	20241129	110400	11096090	4620	4620	4620	4620	0
483	20241129	110300	11096090	4620	4620	4620	4620	0
484	20241129	110200	11096090	4620	4620	4620	4620	0
485	20241129	110100	11096090	4620	4620	4620	4620	0
486	20241129	110000	11096090	4620	4620	4620	4620	0
487	20241129	105900	11096090	4620	4620	4620	4620	2
488	20241129	105800	11086850	4605	4605	4605	4605	0
489	20241129	105700	11086850	4605	4605	4605	4605	0
490	20241129	105600	11086850	4605	4605	4605	4605	7
491	20241129	105500	11054615	4620	4620	4620	4620	0
492	20241129	105400	11054615	4620	4615	4620	4615	8
493	20241129	105300	11017660	4615	4615	4615	4615	5
494	20241129	105200	10994585	4620	4620	4620	4620	0
495	20241129	105100	10994585	4620	4620	4620	4620	0
496	20241129	105000	10994585	4620	4620	4620	4620	0
497	20241129	104900	10994585	4620	4620	4620	4620	0
498	20241129	104800	10994585	4620	4620	4620	4620	0
499	20241129	104700	10994585	4620	4610	4620	4610	50
500	20241129	104600	10763885	4605	4600	4605	4600	192
501	20241129	104500	9880575	4600	4590	4600	4590	50
502	20241129	104400	9650945	4590	4590	4590	4590	0
503	20241129	104300	9650945	4590	4590	4590	4590	0
504	20241129	104200	9650945	4590	4590	4590	4590	0
505	20241129	104100	9650945	4590	4590	4590	4590	12
506	20241129	104000	9595865	4590	4590	4590	4590	10
507	20241129	103900	9549965	4590	4590	4590	4590	0
508	20241129	103800	9549965	4590	4590	4590	4590	3
509	20241129	103700	9536195	4590	4590	4590	4590	0
510	20241129	103600	9536195	4590	4590	4590	4590	0
511	20241129	103500	9536195	4590	4590	4590	4590	0
512	20241129	103400	9536195	4590	4590	4590	4590	1
513	20241129	103300	9531605	4585	4585	4585	4585	20
514	20241129	103200	9439905	4585	4585	4585	4585	0
515	20241129	103100	9439905	4585	4585	4585	4585	0
516	20241129	103000	9439905	4585	4580	4585	4560	111
517	20241129	102900	8932720	4585	4585	4585	4585	0
518	20241129	102800	8932720	4585	4585	4585	4585	0
519	20241129	102700	8932720	4585	4585	4585	4585	1
520	20241129	102600	8928135	4560	4560	4560	4560	0
521	20241129	102500	8928135	4560	4560	4560	4560	0
522	20241129	102400	8928135	4560	4560	4560	4560	0
523	20241129	102300	8928135	4560	4560	4560	4560	0
524	20241129	102200	8928135	4560	4560	4560	4560	0
525	20241129	102100	8928135	4560	4560	4560	4560	0
526	20241129	102000	8928135	4560	4560	4560	4560	0
527	20241129	101900	8928135	4560	4560	4560	4560	0
528	20241129	101800	8928135	4560	4560	4560	4560	0
529	20241129	101700	8928135	4560	4560	4560	4560	0
530	20241129	101600	8928135	4560	4560	4560	4560	1
531	20241129	101500	8923575	4560	4560	4560	4560	79
532	20241129	101400	8563335	4560	4560	4560	4560	100
533	20241129	101300	8107335	4560	4560	4560	4560	0
534	20241129	101200	8107335	4560	4575	4575	4560	300
535	20241129	101100	6737795	4585	4585	4585	4585	0
536	20241129	101000	6737795	4585	4585	4585	4585	164
537	20241129	100900	5985855	4570	4570	4570	4570	0
538	20241129	100800	5985855	4570	4575	4575	4570	100
539	20241129	100700	5528830	4590	4590	4590	4590	0
540	20241129	100600	5528830	4590	4590	4590	4590	0
541	20241129	100500	5528830	4590	4590	4590	4590	0
542	20241129	100400	5528830	4590	4590	4590	4590	1
543	20241129	100300	5524240	4600	4600	4600	4600	0
544	20241129	100200	5524240	4600	4600	4600	4600	0
545	20241129	100100	5524240	4600	4600	4600	4600	0
546	20241129	100000	5524240	4600	4600	4600	4600	0
547	20241129	095900	5524240	4600	4600	4600	4600	0
548	20241129	095800	5524240	4600	4600	4600	4600	0
549	20241129	095700	5524240	4600	4600	4600	4600	1
550	20241129	095600	5519640	4570	4575	4575	4570	100
551	20241129	095500	5062625	4575	4575	4575	4575	0
552	20241129	095400	5062625	4575	4575	4575	4575	2
553	20241129	095300	5053475	4575	4575	4575	4575	0
554	20241129	095200	5053475	4575	4575	4575	4575	0
555	20241129	095100	5053475	4575	4575	4575	4575	0
556	20241129	095000	5053475	4575	4575	4575	4575	0
557	20241129	094900	5053475	4575	4575	4575	4575	0
558	20241129	094800	5053475	4575	4610	4610	4575	141
559	20241129	094700	4408270	4600	4600	4600	4600	412
560	20241129	094600	2513070	4640	4640	4640	4640	0
561	20241129	094500	2513070	4640	4610	4640	4610	35
562	20241129	094400	2351570	4650	4610	4650	4600	30
563	20241129	094300	2213010	4665	4665	4665	4665	0
564	20241129	094200	2213010	4665	4665	4665	4665	1
565	20241129	094100	2208345	4600	4600	4600	4600	0
566	20241129	094000	2208345	4600	4600	4600	4600	0
567	20241129	093900	2208345	4600	4600	4600	4600	0
568	20241129	093800	2208345	4600	4600	4600	4600	1
569	20241129	093700	2203745	4600	4600	4600	4600	0
570	20241129	093600	2203745	4600	4650	4650	4570	349
571	20241129	093500	596955	4670	4670	4670	4670	0
572	20241129	093400	596955	4670	4670	4670	4670	0
573	20241129	093300	596955	4670	4670	4670	4670	0
574	20241129	093200	596955	4670	4670	4670	4670	0
575	20241129	093100	596955	4670	4670	4670	4670	0
576	20241129	093000	596955	4670	4670	4670	4670	0
577	20241129	092900	596955	4670	4670	4670	4670	0
578	20241129	092800	596955	4670	4670	4670	4670	0
579	20241129	092700	596955	4670	4670	4670	4670	25
580	20241129	092600	480205	4670	4670	4670	4670	0
581	20241129	092500	480205	4670	4670	4670	4670	0
582	20241129	092400	480205	4670	4670	4670	4670	0
583	20241129	092300	480205	4670	4670	4670	4670	0
584	20241129	092200	480205	4670	4670	4670	4670	0
585	20241129	092100	480205	4670	4670	4670	4670	0
586	20241129	092000	480205	4670	4670	4670	4670	0
587	20241129	091900	480205	4670	4670	4670	4670	0
588	20241129	091800	480205	4670	4670	4670	4670	0
589	20241129	091700	480205	4670	4670	4670	4670	0
590	20241129	091600	480205	4670	4670	4670	4670	2
591	20241129	091500	470865	4665	4665	4665	4665	0
592	20241129	091400	470865	4665	4665	4665	4665	0
593	20241129	091300	470865	4665	4665	4665	4665	0
594	20241129	091200	470865	4665	4665	4665	4665	0
595	20241129	091100	470865	4665	4665	4665	4665	0
596	20241129	091000	470865	4665	4665	4665	4665	0
597	20241129	090900	470865	4665	4665	4665	4665	0
598	20241129	090800	470865	4665	4665	4665	4665	0
599	20241129	090700	470865	4665	4665	4665	4665	0
600	20241129	090600	470865	4665	4665	4665	4665	0
601	20241129	090500	470865	4665	4665	4665	4665	0
602	20241129	090400	470865	4665	4665	4665	4665	50
603	20241129	090300	237615	4665	4665	4665	4665	0
604	20241129	090200	237615	4665	4665	4665	4665	0
605	20241129	090100	237615	4665	4665	4665	4665	0
606	20241129	090000	237615	4665	4655	4665	4655	51