KissMeData/004590/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184300	75152495	4055	4055	4055	4055	83
3	20241129	184200	75152495	4055	4055	4055	4055	0
4	20241129	184100	75152495	4055	4055	4055	4055	0
5	20241129	184000	75152495	4055	4055	4055	4055	0
6	20241129	183900	75152495	4055	4055	4055	4055	0
7	20241129	183800	75152495	4055	4055	4055	4055	0
8	20241129	183700	75152495	4055	4055	4055	4055	0
9	20241129	183600	75152495	4055	4055	4055	4055	0
10	20241129	183500	75152495	4055	4055	4055	4055	0
11	20241129	183400	75152495	4055	4055	4055	4055	0
12	20241129	183300	75152495	4055	4055	4055	4055	0
13	20241129	183200	75152495	4055	4055	4055	4055	0
14	20241129	183100	75152495	4055	4055	4055	4055	0
15	20241129	183000	75152495	4055	4055	4055	4055	0
16	20241129	182900	75152495	4055	4055	4055	4055	0
17	20241129	182800	75152495	4055	4055	4055	4055	0
18	20241129	182700	75152495	4055	4055	4055	4055	0
19	20241129	182600	75152495	4055	4055	4055	4055	0
20	20241129	182500	75152495	4055	4055	4055	4055	0
21	20241129	182400	75152495	4055	4055	4055	4055	0
22	20241129	182300	75152495	4055	4055	4055	4055	0
23	20241129	182200	75152495	4055	4055	4055	4055	0
24	20241129	182100	75152495	4055	4055	4055	4055	0
25	20241129	182000	75152495	4055	4055	4055	4055	0
26	20241129	181900	75152495	4055	4055	4055	4055	0
27	20241129	181800	75152495	4055	4055	4055	4055	0
28	20241129	181700	75152495	4055	4055	4055	4055	0
29	20241129	181600	75152495	4055	4055	4055	4055	0
30	20241129	181500	75152495	4055	4055	4055	4055	0
31	20241129	181400	75152495	4055	4055	4055	4055	0
32	20241129	181300	75152495	4055	4055	4055	4055	83
33	20241129	181200	75152495	4055	4055	4055	4055	0
34	20241129	181100	75152495	4055	4055	4055	4055	0
35	20241129	181000	75152495	4055	4055	4055	4055	0
36	20241129	180900	75152495	4055	4055	4055	4055	0
37	20241129	180800	75152495	4055	4055	4055	4055	0
38	20241129	180700	75152495	4055	4055	4055	4055	0
39	20241129	180600	75152495	4055	4055	4055	4055	0
40	20241129	180500	75152495	4055	4055	4055	4055	0
41	20241129	180400	75152495	4055	4055	4055	4055	0
42	20241129	180300	75152495	4055	4055	4055	4055	0
43	20241129	180200	75152495	4055	4055	4055	4055	0
44	20241129	180100	75152495	4055	4055	4055	4055	0
45	20241129	180000	75152495	4055	4055	4055	4055	0
46	20241129	175900	75152495	4055	4055	4055	4055	0
47	20241129	175800	75152495	4055	4055	4055	4055	0
48	20241129	175700	75152495	4055	4055	4055	4055	0
49	20241129	175600	75152495	4055	4055	4055	4055	0
50	20241129	175500	75152495	4055	4055	4055	4055	0
51	20241129	175400	75152495	4055	4055	4055	4055	0
52	20241129	175300	75152495	4055	4055	4055	4055	0
53	20241129	175200	75152495	4055	4055	4055	4055	0
54	20241129	175100	75152495	4055	4055	4055	4055	0
55	20241129	175000	75152495	4055	4055	4055	4055	0
56	20241129	174900	75152495	4055	4055	4055	4055	0
57	20241129	174800	75152495	4055	4055	4055	4055	0
58	20241129	174700	75152495	4055	4055	4055	4055	0
59	20241129	174600	75152495	4055	4055	4055	4055	0
60	20241129	174500	75152495	4055	4055	4055	4055	0
61	20241129	174400	75152495	4055	4055	4055	4055	0
62	20241129	174300	75152495	4055	4055	4055	4055	83
63	20241129	174200	75152495	4055	4055	4055	4055	0
64	20241129	174100	75152495	4055	4055	4055	4055	0
65	20241129	174000	75152495	4055	4055	4055	4055	0
66	20241129	173900	75152495	4055	4055	4055	4055	0
67	20241129	173800	75152495	4055	4055	4055	4055	0
68	20241129	173700	75152495	4055	4055	4055	4055	0
69	20241129	173600	75152495	4055	4055	4055	4055	0
70	20241129	173500	75152495	4055	4055	4055	4055	0
71	20241129	173400	75152495	4055	4055	4055	4055	0
72	20241129	173300	75152495	4055	4055	4055	4055	0
73	20241129	173200	75152495	4055	4055	4055	4055	0
74	20241129	173100	75152495	4055	4055	4055	4055	0
75	20241129	173000	75152495	4055	4055	4055	4055	0
76	20241129	172900	75152495	4055	4055	4055	4055	0
77	20241129	172800	75152495	4055	4055	4055	4055	0
78	20241129	172700	75152495	4055	4055	4055	4055	0
79	20241129	172600	75152495	4055	4055	4055	4055	0
80	20241129	172500	75152495	4055	4055	4055	4055	0
81	20241129	172400	75152495	4055	4055	4055	4055	0
82	20241129	172300	75152495	4055	4055	4055	4055	0
83	20241129	172200	75152495	4055	4055	4055	4055	0
84	20241129	172100	75152495	4055	4055	4055	4055	0
85	20241129	172000	75152495	4055	4055	4055	4055	0
86	20241129	171900	75152495	4055	4055	4055	4055	0
87	20241129	171800	75152495	4055	4055	4055	4055	0
88	20241129	171700	75152495	4055	4055	4055	4055	0
89	20241129	171600	75152495	4055	4055	4055	4055	0
90	20241129	171500	75152495	4055	4055	4055	4055	0
91	20241129	171400	75152495	4055	4055	4055	4055	0
92	20241129	171300	75152495	4055	4055	4055	4055	83
93	20241129	171200	75152495	4055	4055	4055	4055	0
94	20241129	171100	75152495	4055	4055	4055	4055	0
95	20241129	171000	75152495	4055	4055	4055	4055	0
96	20241129	170900	75152495	4055	4055	4055	4055	0
97	20241129	170800	75152495	4055	4055	4055	4055	0
98	20241129	170700	75152495	4055	4055	4055	4055	0
99	20241129	170600	75152495	4055	4055	4055	4055	0
100	20241129	170500	75152495	4055	4055	4055	4055	0
101	20241129	170400	75152495	4055	4055	4055	4055	0
102	20241129	170300	75152495	4055	4055	4055	4055	0
103	20241129	170200	75152495	4055	4055	4055	4055	0
104	20241129	170100	75152495	4055	4055	4055	4055	0
105	20241129	170000	75152495	4055	4055	4055	4055	0
106	20241129	165900	75152495	4055	4055	4055	4055	0
107	20241129	165800	75152495	4055	4055	4055	4055	0
108	20241129	165700	75152495	4055	4055	4055	4055	0
109	20241129	165600	75152495	4055	4055	4055	4055	0
110	20241129	165500	75152495	4055	4055	4055	4055	0
111	20241129	165400	75152495	4055	4055	4055	4055	0
112	20241129	165300	75152495	4055	4055	4055	4055	0
113	20241129	165200	75152495	4055	4055	4055	4055	0
114	20241129	165100	75152495	4055	4055	4055	4055	0
115	20241129	165000	75152495	4055	4055	4055	4055	0
116	20241129	164900	75152495	4055	4055	4055	4055	0
117	20241129	164800	75152495	4055	4055	4055	4055	0
118	20241129	164700	75152495	4055	4055	4055	4055	0
119	20241129	164600	75152495	4055	4055	4055	4055	0
120	20241129	164500	75152495	4055	4055	4055	4055	0
121	20241129	164400	75152495	4055	4055	4055	4055	0
122	20241129	164300	75152495	4055	4055	4055	4055	83
123	20241129	164200	75152495	4055	4055	4055	4055	0
124	20241129	164100	75152495	4055	4055	4055	4055	0
125	20241129	164000	75152495	4055	4055	4055	4055	0
126	20241129	163900	75152495	4055	4055	4055	4055	0
127	20241129	163800	75152495	4055	4055	4055	4055	0
128	20241129	163700	75152495	4055	4055	4055	4055	0
129	20241129	163600	75152495	4055	4055	4055	4055	0
130	20241129	163500	75152495	4055	4055	4055	4055	0
131	20241129	163400	75152495	4055	4055	4055	4055	0
132	20241129	163300	75152495	4055	4055	4055	4055	0
133	20241129	163200	75152495	4055	4055	4055	4055	0
134	20241129	163100	75152495	4055	4055	4055	4055	0
135	20241129	163000	75152495	4055	4055	4055	4055	0
136	20241129	162900	75152495	4055	4055	4055	4055	0
137	20241129	162800	75152495	4055	4055	4055	4055	0
138	20241129	162700	75152495	4055	4055	4055	4055	0
139	20241129	162600	75152495	4055	4055	4055	4055	0
140	20241129	162500	75152495	4055	4055	4055	4055	0
141	20241129	162400	75152495	4055	4055	4055	4055	0
142	20241129	162300	75152495	4055	4055	4055	4055	0
143	20241129	162200	75152495	4055	4055	4055	4055	0
144	20241129	162100	75152495	4055	4055	4055	4055	0
145	20241129	162000	75152495	4055	4055	4055	4055	0
146	20241129	161900	75152495	4055	4055	4055	4055	0
147	20241129	161800	75152495	4055	4055	4055	4055	0
148	20241129	161700	75152495	4055	4055	4055	4055	0
149	20241129	161600	75152495	4055	4055	4055	4055	0
150	20241129	161500	75152495	4055	4055	4055	4055	0
151	20241129	161400	75152495	4055	4055	4055	4055	0
152	20241129	161300	75152495	4055	4055	4055	4055	83
153	20241129	161200	75152495	4055	4055	4055	4055	0
154	20241129	161100	75152495	4055	4055	4055	4055	0
155	20241129	161000	75152495	4055	4055	4055	4055	0
156	20241129	160900	75152495	4055	4055	4055	4055	0
157	20241129	160800	75152495	4055	4055	4055	4055	0
158	20241129	160700	75152495	4055	4055	4055	4055	0
159	20241129	160600	75152495	4055	4055	4055	4055	0
160	20241129	160500	75152495	4055	4055	4055	4055	0
161	20241129	160400	75152495	4055	4055	4055	4055	0
162	20241129	160300	75152495	4055	4055	4055	4055	0
163	20241129	160200	75152495	4055	4055	4055	4055	0
164	20241129	160100	75152495	4055	4055	4055	4055	0
165	20241129	160000	75152495	4055	4055	4055	4055	0
166	20241129	155900	75152495	4055	4055	4055	4055	0
167	20241129	155800	75152495	4055	4055	4055	4055	0
168	20241129	155700	75152495	4055	4055	4055	4055	0
169	20241129	155600	75152495	4055	4055	4055	4055	0
170	20241129	155500	75152495	4055	4055	4055	4055	0
171	20241129	155400	75152495	4055	4055	4055	4055	0
172	20241129	155300	75152495	4055	4055	4055	4055	0
173	20241129	155200	75152495	4055	4055	4055	4055	0
174	20241129	155100	75152495	4055	4055	4055	4055	0
175	20241129	155000	75152495	4055	4055	4055	4055	0
176	20241129	154900	75152495	4055	4055	4055	4055	0
177	20241129	154800	75152495	4055	4055	4055	4055	0
178	20241129	154700	75152495	4055	4055	4055	4055	0
179	20241129	154600	75152495	4055	4055	4055	4055	0
180	20241129	154500	75152495	4055	4055	4055	4055	0
181	20241129	154400	75152495	4055	4055	4055	4055	0
182	20241129	154300	75152495	4055	4055	4055	4055	83
183	20241129	154200	75152495	4055	4055	4055	4055	0
184	20241129	154100	75152495	4055	4055	4055	4055	0
185	20241129	154000	75152495	4055	4055	4055	4055	0
186	20241129	153900	75152495	4055	4055	4055	4055	0
187	20241129	153800	75152495	4055	4055	4055	4055	0
188	20241129	153700	75152495	4055	4055	4055	4055	0
189	20241129	153600	75152495	4055	4055	4055	4055	0
190	20241129	153500	75152495	4055	4055	4055	4055	0
191	20241129	153400	75152495	4055	4055	4055	4055	0
192	20241129	153300	75152495	4055	4055	4055	4055	0
193	20241129	153200	75152495	4055	4055	4055	4055	0
194	20241129	153100	75152495	4055	4055	4055	4055	0
195	20241129	153000	75152495	4055	4055	4055	4055	83
196	20241129	152900	74815930	4050	4050	4050	4050	0
197	20241129	152800	74815930	4050	4050	4050	4050	0
198	20241129	152700	74815930	4050	4050	4050	4050	0
199	20241129	152600	74815930	4050	4050	4050	4050	0
200	20241129	152500	74815930	4050	4050	4050	4050	0
201	20241129	152400	74815930	4050	4050	4050	4050	0
202	20241129	152300	74815930	4050	4050	4050	4050	0
203	20241129	152200	74815930	4050	4050	4050	4050	0
204	20241129	152100	74815930	4050	4050	4050	4050	0
205	20241129	152000	74815930	4050	4050	4050	4050	0
206	20241129	151900	74815930	4050	4050	4050	4045	250
207	20241129	151800	73804625	4025	4025	4025	4025	0
208	20241129	151700	73804625	4025	4025	4025	4025	0
209	20241129	151600	73804625	4025	4025	4025	4025	0
210	20241129	151500	73804625	4025	4025	4025	4025	0
211	20241129	151400	73804625	4025	4025	4025	4025	0
212	20241129	151300	73804625	4025	4025	4025	4025	0
213	20241129	151200	73804625	4025	4050	4050	4025	118
214	20241129	151100	73327125	4025	4025	4025	4025	0
215	20241129	151000	73327125	4025	4025	4025	4025	0
216	20241129	150900	73327125	4025	4045	4045	4025	33
217	20241129	150800	73194185	4045	4045	4045	4045	0
218	20241129	150700	73194185	4045	4045	4045	4045	0
219	20241129	150600	73194185	4045	4045	4045	4045	0
220	20241129	150500	73194185	4045	4045	4045	4045	0
221	20241129	150400	73194185	4045	4045	4045	4045	0
222	20241129	150300	73194185	4045	4045	4045	4045	0
223	20241129	150200	73194185	4045	4045	4045	4045	0
224	20241129	150100	73194185	4045	4045	4045	4045	0
225	20241129	150000	73194185	4045	4045	4045	4045	0
226	20241129	145900	73194185	4045	4045	4045	4045	0
227	20241129	145800	73194185	4045	4045	4045	4045	0
228	20241129	145700	73194185	4045	4045	4045	4045	0
229	20241129	145600	73194185	4045	4045	4045	4045	0
230	20241129	145500	73194185	4045	4045	4045	4045	82
231	20241129	145400	72862495	4050	4050	4050	4050	0
232	20241129	145300	72862495	4050	4050	4050	4050	0
233	20241129	145200	72862495	4050	4050	4050	4050	0
234	20241129	145100	72862495	4050	4050	4050	4050	0
235	20241129	145000	72862495	4050	4050	4050	4050	0
236	20241129	144900	72862495	4050	4050	4050	4050	0
237	20241129	144800	72862495	4050	4050	4050	4050	0
238	20241129	144700	72862495	4050	4050	4050	4050	0
239	20241129	144600	72862495	4050	4045	4050	4045	19
240	20241129	144500	72785635	4050	4050	4050	4050	400
241	20241129	144400	71165635	4050	4050	4050	4050	0
242	20241129	144300	71165635	4050	4050	4050	4050	0
243	20241129	144200	71165635	4050	4050	4050	4050	248
244	20241129	144100	70161235	4050	4050	4050	4050	0
245	20241129	144000	70161235	4050	4050	4050	4050	0
246	20241129	143900	70161235	4050	4050	4050	4050	0
247	20241129	143800	70161235	4050	4050	4050	4050	0
248	20241129	143700	70161235	4050	4050	4050	4050	0
249	20241129	143600	70161235	4050	4050	4050	4050	1
250	20241129	143500	70157185	4030	4050	4050	4030	23
251	20241129	143400	70064415	4055	4055	4055	4055	0
252	20241129	143300	70064415	4055	4055	4055	4055	0
253	20241129	143200	70064415	4055	4055	4055	4055	1
254	20241129	143100	70060360	4060	4060	4060	4060	0
255	20241129	143000	70060360	4060	4060	4060	4060	0
256	20241129	142900	70060360	4060	4060	4060	4060	1
257	20241129	142800	70056300	4040	4040	4040	4040	0
258	20241129	142700	70056300	4040	4040	4040	4040	0
259	20241129	142600	70056300	4040	4040	4040	4040	0
260	20241129	142500	70056300	4040	4040	4040	4040	27
261	20241129	142400	69947220	4040	4040	4040	4040	0
262	20241129	142300	69947220	4040	4040	4040	4040	0
263	20241129	142200	69947220	4040	4040	4040	4040	0
264	20241129	142100	69947220	4040	4040	4040	4040	0
265	20241129	142000	69947220	4040	4045	4045	4040	12
266	20241129	141900	69898735	4040	4040	4040	4040	0
267	20241129	141800	69898735	4040	4040	4040	4040	0
268	20241129	141700	69898735	4040	4040	4040	4040	0
269	20241129	141600	69898735	4040	4040	4040	4040	27
270	20241129	141500	69789655	4060	4060	4060	4060	0
271	20241129	141400	69789655	4060	4060	4060	4060	0
272	20241129	141300	69789655	4060	4060	4060	4060	0
273	20241129	141200	69789655	4060	4060	4060	4060	0
274	20241129	141100	69789655	4060	4045	4060	4045	43
275	20241129	141000	69615120	4040	4040	4040	4040	0
276	20241129	140900	69615120	4040	4045	4045	4040	37
277	20241129	140800	69465630	4065	4065	4065	4065	0
278	20241129	140700	69465630	4065	4065	4065	4065	0
279	20241129	140600	69465630	4065	4065	4065	4065	0
280	20241129	140500	69465630	4065	4065	4065	4065	0
281	20241129	140400	69465630	4065	4065	4065	4065	0
282	20241129	140300	69465630	4065	4065	4065	4065	42
283	20241129	140200	69294900	4065	4065	4065	4065	0
284	20241129	140100	69294900	4065	4065	4065	4065	0
285	20241129	140000	69294900	4065	4065	4065	4065	0
286	20241129	135900	69294900	4065	4065	4065	4065	0
287	20241129	135800	69294900	4065	4065	4065	4065	0
288	20241129	135700	69294900	4065	4065	4065	4065	0
289	20241129	135600	69294900	4065	4065	4065	4065	0
290	20241129	135500	69294900	4065	4065	4065	4065	0
291	20241129	135400	69294900	4065	4065	4065	4065	0
292	20241129	135300	69294900	4065	4065	4065	4065	0
293	20241129	135200	69294900	4065	4065	4065	4065	0
294	20241129	135100	69294900	4065	4065	4065	4065	0
295	20241129	135000	69294900	4065	4060	4065	4060	46
296	20241129	134900	69108010	4060	4060	4060	4060	0
297	20241129	134800	69108010	4060	4060	4060	4060	0
298	20241129	134700	69108010	4060	4060	4060	4060	0
299	20241129	134600	69108010	4060	4060	4060	4060	1
300	20241129	134500	69103950	4065	4065	4065	4065	0
301	20241129	134400	69103950	4065	4065	4065	4065	0
302	20241129	134300	69103950	4065	4065	4065	4065	0
303	20241129	134200	69103950	4065	4065	4065	4065	0
304	20241129	134100	69103950	4065	4065	4065	4065	0
305	20241129	134000	69103950	4065	4065	4065	4065	0
306	20241129	133900	69103950	4065	4065	4065	4065	0
307	20241129	133800	69103950	4065	4040	4065	4040	200
308	20241129	133700	68293400	4040	4040	4040	4040	0
309	20241129	133600	68293400	4040	4040	4040	4040	0
310	20241129	133500	68293400	4040	4040	4040	4040	0
311	20241129	133400	68293400	4040	4040	4040	4040	0
312	20241129	133300	68293400	4040	4040	4040	4040	0
313	20241129	133200	68293400	4040	4040	4040	4040	0
314	20241129	133100	68293400	4040	4040	4040	4040	0
315	20241129	133000	68293400	4040	4040	4040	4040	0
316	20241129	132900	68293400	4040	4040	4040	4040	0
317	20241129	132800	68293400	4040	4040	4040	4040	0
318	20241129	132700	68293400	4040	4035	4040	4035	50
319	20241129	132600	68091600	4035	4035	4035	4035	0
320	20241129	132500	68091600	4035	4035	4035	4035	0
321	20241129	132400	68091600	4035	4035	4035	4035	0
322	20241129	132300	68091600	4035	4035	4035	4035	0
323	20241129	132200	68091600	4035	4035	4035	4035	0
324	20241129	132100	68091600	4035	4035	4035	4035	0
325	20241129	132000	68091600	4035	4035	4035	4035	1
326	20241129	131900	68087565	4030	4030	4030	4030	200
327	20241129	131800	67281565	4035	4035	4035	4035	0
328	20241129	131700	67281565	4035	4035	4035	4035	0
329	20241129	131600	67281565	4035	4035	4035	4035	0
330	20241129	131500	67281565	4035	4035	4035	4035	0
331	20241129	131400	67281565	4035	4035	4035	4035	0
332	20241129	131300	67281565	4035	4035	4035	4035	0
333	20241129	131200	67281565	4035	4035	4035	4035	0
334	20241129	131100	67281565	4035	4035	4035	4035	0
335	20241129	131000	67281565	4035	4035	4035	4035	0
336	20241129	130900	67281565	4035	4035	4035	4035	2
337	20241129	130800	67273495	4025	4025	4025	4025	0
338	20241129	130700	67273495	4025	4025	4025	4025	0
339	20241129	130600	67273495	4025	4025	4025	4025	0
340	20241129	130500	67273495	4025	4025	4025	4025	0
341	20241129	130400	67273495	4025	4025	4025	4025	0
342	20241129	130300	67273495	4025	4030	4030	4025	5
343	20241129	130200	67253355	4035	4035	4035	4035	0
344	20241129	130100	67253355	4035	4035	4035	4035	0
345	20241129	130000	67253355	4035	4035	4035	4035	0
346	20241129	125900	67253355	4035	4035	4035	4035	0
347	20241129	125800	67253355	4035	4035	4035	4035	0
348	20241129	125700	67253355	4035	4035	4035	4035	0
349	20241129	125600	67253355	4035	4035	4035	4035	0
350	20241129	125500	67253355	4035	4035	4035	4035	0
351	20241129	125400	67253355	4035	4035	4035	4035	0
352	20241129	125300	67253355	4035	4035	4035	4035	0
353	20241129	125200	67253355	4035	4035	4035	4035	0
354	20241129	125100	67253355	4035	4035	4035	4035	0
355	20241129	125000	67253355	4035	4035	4035	4035	0
356	20241129	124900	67253355	4035	4035	4035	4035	0
357	20241129	124800	67253355	4035	4035	4035	4035	0
358	20241129	124700	67253355	4035	4035	4035	4035	0
359	20241129	124600	67253355	4035	4035	4035	4035	0
360	20241129	124500	67253355	4035	4035	4035	4035	0
361	20241129	124400	67253355	4035	4035	4035	4035	94
362	20241129	124300	66874065	4035	4035	4035	4035	0
363	20241129	124200	66874065	4035	4035	4035	4035	0
364	20241129	124100	66874065	4035	4035	4035	4035	0
365	20241129	124000	66874065	4035	4035	4035	4035	0
366	20241129	123900	66874065	4035	4035	4035	4035	0
367	20241129	123800	66874065	4035	4035	4035	4035	0
368	20241129	123700	66874065	4035	4035	4035	4035	0
369	20241129	123600	66874065	4035	4035	4035	4035	0
370	20241129	123500	66874065	4035	4035	4035	4035	0
371	20241129	123400	66874065	4035	4035	4035	4035	0
372	20241129	123300	66874065	4035	4035	4035	4035	0
373	20241129	123200	66874065	4035	4035	4035	4035	0
374	20241129	123100	66874065	4035	4035	4035	4035	0
375	20241129	123000	66874065	4035	4035	4035	4035	0
376	20241129	122900	66874065	4035	4035	4035	4035	0
377	20241129	122800	66874065	4035	4035	4035	4035	0
378	20241129	122700	66874065	4035	4035	4035	4035	0
379	20241129	122600	66874065	4035	4035	4035	4035	5
380	20241129	122500	66853890	4035	4035	4035	4035	0
381	20241129	122400	66853890	4035	4035	4035	4035	0
382	20241129	122300	66853890	4035	4035	4035	4035	0
383	20241129	122200	66853890	4035	4035	4035	4035	0
384	20241129	122100	66853890	4035	4035	4035	4035	0
385	20241129	122000	66853890	4035	4035	4035	4035	0
386	20241129	121900	66853890	4035	4035	4035	4035	0
387	20241129	121800	66853890	4035	4035	4035	4035	0
388	20241129	121700	66853890	4035	4035	4035	4035	0
389	20241129	121600	66853890	4035	4035	4035	4035	0
390	20241129	121500	66853890	4035	4035	4035	4035	0
391	20241129	121400	66853890	4035	4035	4035	4035	0
392	20241129	121300	66853890	4035	4035	4035	4035	0
393	20241129	121200	66853890	4035	4035	4035	4035	0
394	20241129	121100	66853890	4035	4035	4035	4035	0
395	20241129	121000	66853890	4035	4035	4035	4035	0
396	20241129	120900	66853890	4035	4035	4035	4035	0
397	20241129	120800	66853890	4035	4035	4035	4035	0
398	20241129	120700	66853890	4035	4035	4035	4035	0
399	20241129	120600	66853890	4035	4035	4035	4035	5
400	20241129	120500	66833715	4035	4035	4035	4035	0
401	20241129	120400	66833715	4035	4035	4035	4035	0
402	20241129	120300	66833715	4035	4035	4035	4035	0
403	20241129	120200	66833715	4035	4035	4035	4035	10
404	20241129	120100	66793365	4035	4035	4035	4035	0
405	20241129	120000	66793365	4035	4035	4035	4035	5
406	20241129	115900	66773190	4035	4035	4035	4035	0
407	20241129	115800	66773190	4035	4035	4035	4035	0
408	20241129	115700	66773190	4035	4035	4035	4035	0
409	20241129	115600	66773190	4035	4035	4035	4035	0
410	20241129	115500	66773190	4035	4035	4035	4035	0
411	20241129	115400	66773190	4035	4035	4035	4035	0
412	20241129	115300	66773190	4035	4035	4035	4035	0
413	20241129	115200	66773190	4035	4035	4035	4035	0
414	20241129	115100	66773190	4035	4035	4035	4035	0
415	20241129	115000	66773190	4035	4035	4035	4035	0
416	20241129	114900	66773190	4035	4035	4035	4035	1
417	20241129	114800	66769155	4035	4035	4035	4035	0
418	20241129	114700	66769155	4035	4035	4035	4035	1
419	20241129	114600	66765120	4030	4030	4030	4030	0
420	20241129	114500	66765120	4030	4030	4030	4030	0
421	20241129	114400	66765120	4030	4030	4030	4030	0
422	20241129	114300	66765120	4030	4030	4030	4030	0
423	20241129	114200	66765120	4030	4030	4030	4030	0
424	20241129	114100	66765120	4030	4035	4035	4030	3
425	20241129	114000	66753020	4040	4060	4060	4040	488
426	20241129	113900	64776595	4065	4065	4065	4065	0
427	20241129	113800	64776595	4065	4065	4065	4065	0
428	20241129	113700	64776595	4065	4065	4065	4065	2
429	20241129	113600	64768465	4065	4065	4065	4065	0
430	20241129	113500	64768465	4065	4065	4065	4065	0
431	20241129	113400	64768465	4065	4065	4065	4065	1
432	20241129	113300	64764400	4065	4065	4065	4065	1
433	20241129	113200	64760335	4050	4050	4050	4050	0
434	20241129	113100	64760335	4050	4050	4050	4050	0
435	20241129	113000	64760335	4050	4050	4050	4050	0
436	20241129	112900	64760335	4050	4050	4050	4050	0
437	20241129	112800	64760335	4050	4050	4050	4050	0
438	20241129	112700	64760335	4050	4050	4050	4050	0
439	20241129	112600	64760335	4050	4050	4050	4050	0
440	20241129	112500	64760335	4050	4050	4050	4050	0
441	20241129	112400	64760335	4050	4050	4050	4050	30
442	20241129	112300	64638835	4050	4050	4050	4050	10
443	20241129	112200	64598335	4070	4070	4070	4070	0
444	20241129	112100	64598335	4070	4070	4070	4070	0
445	20241129	112000	64598335	4070	4070	4070	4070	0
446	20241129	111900	64598335	4070	4070	4070	4070	0
447	20241129	111800	64598335	4070	4070	4070	4070	0
448	20241129	111700	64598335	4070	4070	4070	4070	0
449	20241129	111600	64598335	4070	4070	4070	4070	2
450	20241129	111500	64590195	4070	4070	4070	4070	0
451	20241129	111400	64590195	4070	4070	4070	4070	0
452	20241129	111300	64590195	4070	4070	4070	4070	0
453	20241129	111200	64590195	4070	4070	4070	4070	0
454	20241129	111100	64590195	4070	4070	4070	4070	0
455	20241129	111000	64590195	4070	4050	4070	4050	30
456	20241129	110900	64468115	4050	4050	4050	4050	0
457	20241129	110800	64468115	4050	4050	4050	4050	0
458	20241129	110700	64468115	4050	4050	4050	4050	20
459	20241129	110600	64387115	4050	4050	4050	4050	0
460	20241129	110500	64387115	4050	4050	4050	4050	0
461	20241129	110400	64387115	4050	4050	4050	4050	0
462	20241129	110300	64387115	4050	4050	4050	4050	0
463	20241129	110200	64387115	4050	4050	4050	4050	0
464	20241129	110100	64387115	4050	4050	4050	4050	0
465	20241129	110000	64387115	4050	4050	4050	4050	0
466	20241129	105900	64387115	4050	4050	4050	4050	0
467	20241129	105800	64387115	4050	4050	4050	4050	0
468	20241129	105700	64387115	4050	4050	4050	4050	10
469	20241129	105600	64346615	4070	4070	4070	4070	0
470	20241129	105500	64346615	4070	4070	4070	4070	0
471	20241129	105400	64346615	4070	4070	4070	4070	1231
472	20241129	105300	59336445	4070	4070	4070	4070	1274
473	20241129	105200	54151265	4070	4070	4070	4070	1071
474	20241129	105100	49792295	4070	4065	4075	4065	1437
475	20241129	105000	43946945	4070	4070	4070	4070	0
476	20241129	104900	43946945	4070	4070	4070	4070	0
477	20241129	104800	43946945	4070	4025	4075	4025	2003
478	20241129	104700	35826795	4035	4035	4035	4035	0
479	20241129	104600	35826795	4035	4035	4035	4035	0
480	20241129	104500	35826795	4035	4035	4035	4035	0
481	20241129	104400	35826795	4035	4035	4035	4035	0
482	20241129	104300	35826795	4035	4035	4035	4035	0
483	20241129	104200	35826795	4035	4035	4035	4035	0
484	20241129	104100	35826795	4035	4035	4035	4035	1
485	20241129	104000	35822760	4040	4015	4040	4015	29
486	20241129	103900	35706025	4040	4040	4040	4040	0
487	20241129	103800	35706025	4040	4040	4040	4040	0
488	20241129	103700	35706025	4040	4040	4040	4040	0
489	20241129	103600	35706025	4040	4040	4040	4040	0
490	20241129	103500	35706025	4040	3980	4040	3980	457
491	20241129	103400	33885050	3980	3980	3980	3980	0
492	20241129	103300	33885050	3980	3980	3980	3980	0
493	20241129	103200	33885050	3980	3985	3985	3980	51
494	20241129	103100	33681820	3985	3990	3990	3985	3
495	20241129	103000	33669855	3970	3970	3970	3970	0
496	20241129	102900	33669855	3970	3970	3970	3970	0
497	20241129	102800	33669855	3970	3970	3970	3970	226
498	20241129	102700	32772635	3970	3970	3970	3970	0
499	20241129	102600	32772635	3970	3960	3970	3950	503
500	20241129	102500	30785550	3970	3970	3970	3970	10
501	20241129	102400	30745850	3970	3965	3970	3960	355
502	20241129	102300	29338810	3970	3970	3970	3970	103
503	20241129	102200	28929900	3995	3990	3995	3990	99
504	20241129	102100	28534830	3990	3990	3990	3990	0
505	20241129	102000	28534830	3990	3990	3990	3990	0
506	20241129	101900	28534830	3990	3990	3990	3990	0
507	20241129	101800	28534830	3990	3990	3990	3990	20
508	20241129	101700	28455030	3990	3990	3990	3990	0
509	20241129	101600	28455030	3990	3990	3990	3990	0
510	20241129	101500	28455030	3990	3990	3990	3990	0
511	20241129	101400	28455030	3990	3990	3990	3990	0
512	20241129	101300	28455030	3990	3990	3990	3990	0
513	20241129	101200	28455030	3990	3990	3990	3990	0
514	20241129	101100	28455030	3990	3990	3990	3990	0
515	20241129	101000	28455030	3990	3985	3990	3965	63
516	20241129	100900	28204200	3980	3980	3980	3980	0
517	20241129	100800	28204200	3980	3980	3980	3980	49
518	20241129	100700	28009180	3975	3980	3980	3975	22
519	20241129	100600	27921625	3975	3975	3975	3975	0
520	20241129	100500	27921625	3975	3975	3975	3975	0
521	20241129	100400	27921625	3975	3995	3995	3975	216
522	20241129	100300	27061905	3995	3995	3995	3995	5
523	20241129	100200	27041930	3995	3995	3995	3995	0
524	20241129	100100	27041930	3995	3995	3995	3995	50
525	20241129	100000	26842180	4000	4000	4000	4000	1
526	20241129	095900	26838180	4000	4005	4005	4000	35
527	20241129	095800	26698010	4010	4020	4020	4010	69
528	20241129	095700	26421140	4025	4025	4025	4025	108
529	20241129	095600	25986440	4020	4025	4025	4020	65
530	20241129	095500	25724975	4030	4030	4030	4030	45
531	20241129	095400	25543625	4020	4020	4020	4020	0
532	20241129	095300	25543625	4020	4020	4020	4020	86
533	20241129	095200	25197905	4020	4020	4020	4020	0
534	20241129	095100	25197905	4020	4020	4020	4020	1
535	20241129	095000	25193885	4010	4015	4015	4010	109
536	20241129	094900	24756520	4010	4010	4010	4010	90
537	20241129	094800	24395620	4010	4010	4010	4010	32
538	20241129	094700	24267300	4045	4045	4045	4045	0
539	20241129	094600	24267300	4045	4045	4045	4045	0
540	20241129	094500	24267300	4045	4045	4045	4045	0
541	20241129	094400	24267300	4045	4045	4045	4045	3
542	20241129	094300	24255165	4050	4010	4050	4010	7
543	20241129	094200	24227050	4010	4000	4060	3945	179
544	20241129	094100	23513050	3945	4045	4045	3945	101
545	20241129	094000	23112140	4045	4025	4045	4020	35
546	20241129	093900	22970685	4050	4050	4050	4050	0
547	20241129	093800	22970685	4050	3995	4050	3995	791
548	20241129	093700	19807800	3980	3980	3980	3980	198
549	20241129	093600	19019760	4000	4000	4000	4000	312
550	20241129	093500	17771760	3815	3815	3815	3815	0
551	20241129	093400	17771760	3815	4035	4035	3815	2492
552	20241129	093300	7782870	4055	4055	4055	4055	0
553	20241129	093200	7782870	4055	4055	4055	4055	0
554	20241129	093100	7782870	4055	4055	4055	4055	2
555	20241129	093000	7774760	4030	4035	4035	4030	310
556	20241129	092900	6525410	4035	4045	4045	4025	719
557	20241129	092800	3626895	4075	4075	4075	4075	0
558	20241129	092700	3626895	4075	4075	4075	4075	2
559	20241129	092600	3618745	4075	4055	4075	4040	267
560	20241129	092500	2537560	4055	4055	4055	4055	0
561	20241129	092400	2537560	4055	4070	4070	4055	385
562	20241129	092300	973545	4080	4090	4090	4080	61
563	20241129	092200	724630	4095	4095	4095	4095	0
564	20241129	092100	724630	4095	4095	4095	4095	0
565	20241129	092000	724630	4095	4095	4095	4095	1
566	20241129	091900	720535	4100	4100	4100	4100	0
567	20241129	091800	720535	4100	4100	4100	4100	0
568	20241129	091700	720535	4100	4100	4100	4100	0
569	20241129	091600	720535	4100	4100	4100	4100	1
570	20241129	091500	716435	4085	4085	4085	4085	0
571	20241129	091400	716435	4085	4085	4085	4085	0
572	20241129	091300	716435	4085	4085	4085	4085	0
573	20241129	091200	716435	4085	4085	4085	4085	15
574	20241129	091100	655160	4100	4100	4100	4100	0
575	20241129	091000	655160	4100	4095	4100	4060	145
576	20241129	090900	65800	4100	4100	4100	4100	1
577	20241129	090800	61700	4100	4100	4100	4100	0
578	20241129	090700	61700	4100	4100	4100	4100	0
579	20241129	090600	61700	4100	4100	4100	4100	0
580	20241129	090500	61700	4100	4100	4100	4100	1
581	20241129	090400	57600	4105	4105	4105	4105	0
582	20241129	090300	57600	4105	4105	4105	4105	0
583	20241129	090200	57600	4105	4105	4105	4105	0
584	20241129	090100	57600	4105	4105	4105	4105	1
585	20241129	090000	53495	4115	4115	4115	4115	13