KissMeData/003650/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184100	62432600	89900	89900	89900	89900	18
3	20241129	184000	62432600	89900	89900	89900	89900	0
4	20241129	183900	62432600	89900	89900	89900	89900	0
5	20241129	183800	62432600	89900	89900	89900	89900	0
6	20241129	183700	62432600	89900	89900	89900	89900	0
7	20241129	183600	62432600	89900	89900	89900	89900	0
8	20241129	183500	62432600	89900	89900	89900	89900	0
9	20241129	183400	62432600	89900	89900	89900	89900	0
10	20241129	183300	62432600	89900	89900	89900	89900	0
11	20241129	183200	62432600	89900	89900	89900	89900	0
12	20241129	183100	62432600	89900	89900	89900	89900	0
13	20241129	183000	62432600	89900	89900	89900	89900	0
14	20241129	182900	62432600	89900	89900	89900	89900	0
15	20241129	182800	62432600	89900	89900	89900	89900	0
16	20241129	182700	62432600	89900	89900	89900	89900	0
17	20241129	182600	62432600	89900	89900	89900	89900	0
18	20241129	182500	62432600	89900	89900	89900	89900	0
19	20241129	182400	62432600	89900	89900	89900	89900	0
20	20241129	182300	62432600	89900	89900	89900	89900	0
21	20241129	182200	62432600	89900	89900	89900	89900	0
22	20241129	182100	62432600	89900	89900	89900	89900	0
23	20241129	182000	62432600	89900	89900	89900	89900	0
24	20241129	181900	62432600	89900	89900	89900	89900	0
25	20241129	181800	62432600	89900	89900	89900	89900	0
26	20241129	181700	62432600	89900	89900	89900	89900	0
27	20241129	181600	62432600	89900	89900	89900	89900	0
28	20241129	181500	62432600	89900	89900	89900	89900	0
29	20241129	181400	62432600	89900	89900	89900	89900	0
30	20241129	181300	62432600	89900	89900	89900	89900	0
31	20241129	181200	62432600	89900	89900	89900	89900	0
32	20241129	181100	62432600	89900	89900	89900	89900	18
33	20241129	181000	62432600	89900	89900	89900	89900	0
34	20241129	180900	62432600	89900	89900	89900	89900	0
35	20241129	180800	62432600	89900	89900	89900	89900	0
36	20241129	180700	62432600	89900	89900	89900	89900	0
37	20241129	180600	62432600	89900	89900	89900	89900	0
38	20241129	180500	62432600	89900	89900	89900	89900	0
39	20241129	180400	62432600	89900	89900	89900	89900	0
40	20241129	180300	62432600	89900	89900	89900	89900	0
41	20241129	180200	62432600	89900	89900	89900	89900	0
42	20241129	180100	62432600	89900	89900	89900	89900	0
43	20241129	180000	62432600	89900	89900	89900	89900	0
44	20241129	175900	62432600	89900	89900	89900	89900	0
45	20241129	175800	62432600	89900	89900	89900	89900	0
46	20241129	175700	62432600	89900	89900	89900	89900	0
47	20241129	175600	62432600	89900	89900	89900	89900	0
48	20241129	175500	62432600	89900	89900	89900	89900	0
49	20241129	175400	62432600	89900	89900	89900	89900	0
50	20241129	175300	62432600	89900	89900	89900	89900	0
51	20241129	175200	62432600	89900	89900	89900	89900	0
52	20241129	175100	62432600	89900	89900	89900	89900	0
53	20241129	175000	62432600	89900	89900	89900	89900	0
54	20241129	174900	62432600	89900	89900	89900	89900	0
55	20241129	174800	62432600	89900	89900	89900	89900	0
56	20241129	174700	62432600	89900	89900	89900	89900	0
57	20241129	174600	62432600	89900	89900	89900	89900	0
58	20241129	174500	62432600	89900	89900	89900	89900	0
59	20241129	174400	62432600	89900	89900	89900	89900	0
60	20241129	174300	62432600	89900	89900	89900	89900	0
61	20241129	174200	62432600	89900	89900	89900	89900	0
62	20241129	174100	62432600	89900	89900	89900	89900	18
63	20241129	174000	62432600	89900	89900	89900	89900	0
64	20241129	173900	62432600	89900	89900	89900	89900	0
65	20241129	173800	62432600	89900	89900	89900	89900	0
66	20241129	173700	62432600	89900	89900	89900	89900	0
67	20241129	173600	62432600	89900	89900	89900	89900	0
68	20241129	173500	62432600	89900	89900	89900	89900	0
69	20241129	173400	62432600	89900	89900	89900	89900	0
70	20241129	173300	62432600	89900	89900	89900	89900	0
71	20241129	173200	62432600	89900	89900	89900	89900	0
72	20241129	173100	62432600	89900	89900	89900	89900	0
73	20241129	173000	62432600	89900	89900	89900	89900	0
74	20241129	172900	62432600	89900	89900	89900	89900	0
75	20241129	172800	62432600	89900	89900	89900	89900	0
76	20241129	172700	62432600	89900	89900	89900	89900	0
77	20241129	172600	62432600	89900	89900	89900	89900	0
78	20241129	172500	62432600	89900	89900	89900	89900	0
79	20241129	172400	62432600	89900	89900	89900	89900	0
80	20241129	172300	62432600	89900	89900	89900	89900	0
81	20241129	172200	62432600	89900	89900	89900	89900	0
82	20241129	172100	62432600	89900	89900	89900	89900	0
83	20241129	172000	62432600	89900	89900	89900	89900	0
84	20241129	171900	62432600	89900	89900	89900	89900	0
85	20241129	171800	62432600	89900	89900	89900	89900	0
86	20241129	171700	62432600	89900	89900	89900	89900	0
87	20241129	171600	62432600	89900	89900	89900	89900	0
88	20241129	171500	62432600	89900	89900	89900	89900	0
89	20241129	171400	62432600	89900	89900	89900	89900	0
90	20241129	171300	62432600	89900	89900	89900	89900	0
91	20241129	171200	62432600	89900	89900	89900	89900	0
92	20241129	171100	62432600	89900	89900	89900	89900	18
93	20241129	171000	62432600	89900	89900	89900	89900	0
94	20241129	170900	62432600	89900	89900	89900	89900	0
95	20241129	170800	62432600	89900	89900	89900	89900	0
96	20241129	170700	62432600	89900	89900	89900	89900	0
97	20241129	170600	62432600	89900	89900	89900	89900	0
98	20241129	170500	62432600	89900	89900	89900	89900	0
99	20241129	170400	62432600	89900	89900	89900	89900	0
100	20241129	170300	62432600	89900	89900	89900	89900	0
101	20241129	170200	62432600	89900	89900	89900	89900	0
102	20241129	170100	62432600	89900	89900	89900	89900	0
103	20241129	170000	62432600	89900	89900	89900	89900	0
104	20241129	165900	62432600	89900	89900	89900	89900	0
105	20241129	165800	62432600	89900	89900	89900	89900	0
106	20241129	165700	62432600	89900	89900	89900	89900	0
107	20241129	165600	62432600	89900	89900	89900	89900	0
108	20241129	165500	62432600	89900	89900	89900	89900	0
109	20241129	165400	62432600	89900	89900	89900	89900	0
110	20241129	165300	62432600	89900	89900	89900	89900	0
111	20241129	165200	62432600	89900	89900	89900	89900	0
112	20241129	165100	62432600	89900	89900	89900	89900	0
113	20241129	165000	62432600	89900	89900	89900	89900	0
114	20241129	164900	62432600	89900	89900	89900	89900	0
115	20241129	164800	62432600	89900	89900	89900	89900	0
116	20241129	164700	62432600	89900	89900	89900	89900	0
117	20241129	164600	62432600	89900	89900	89900	89900	0
118	20241129	164500	62432600	89900	89900	89900	89900	0
119	20241129	164400	62432600	89900	89900	89900	89900	0
120	20241129	164300	62432600	89900	89900	89900	89900	0
121	20241129	164200	62432600	89900	89900	89900	89900	0
122	20241129	164100	62432600	89900	89900	89900	89900	18
123	20241129	164000	62432600	89900	89900	89900	89900	0
124	20241129	163900	62432600	89900	89900	89900	89900	0
125	20241129	163800	62432600	89900	89900	89900	89900	0
126	20241129	163700	62432600	89900	89900	89900	89900	0
127	20241129	163600	62432600	89900	89900	89900	89900	0
128	20241129	163500	62432600	89900	89900	89900	89900	0
129	20241129	163400	62432600	89900	89900	89900	89900	0
130	20241129	163300	62432600	89900	89900	89900	89900	0
131	20241129	163200	62432600	89900	89900	89900	89900	0
132	20241129	163100	62432600	89900	89900	89900	89900	0
133	20241129	163000	62432600	89900	89900	89900	89900	0
134	20241129	162900	62432600	89900	89900	89900	89900	0
135	20241129	162800	62432600	89900	89900	89900	89900	0
136	20241129	162700	62432600	89900	89900	89900	89900	0
137	20241129	162600	62432600	89900	89900	89900	89900	0
138	20241129	162500	62432600	89900	89900	89900	89900	0
139	20241129	162400	62432600	89900	89900	89900	89900	0
140	20241129	162300	62432600	89900	89900	89900	89900	0
141	20241129	162200	62432600	89900	89900	89900	89900	0
142	20241129	162100	62432600	89900	89900	89900	89900	0
143	20241129	162000	62432600	89900	89900	89900	89900	0
144	20241129	161900	62432600	89900	89900	89900	89900	0
145	20241129	161800	62432600	89900	89900	89900	89900	0
146	20241129	161700	62432600	89900	89900	89900	89900	0
147	20241129	161600	62432600	89900	89900	89900	89900	0
148	20241129	161500	62432600	89900	89900	89900	89900	0
149	20241129	161400	62432600	89900	89900	89900	89900	0
150	20241129	161300	62432600	89900	89900	89900	89900	0
151	20241129	161200	62432600	89900	89900	89900	89900	0
152	20241129	161100	62432600	89900	89900	89900	89900	18
153	20241129	161000	62432600	89900	89900	89900	89900	0
154	20241129	160900	62432600	89900	89900	89900	89900	0
155	20241129	160800	62432600	89900	89900	89900	89900	0
156	20241129	160700	62432600	89900	89900	89900	89900	0
157	20241129	160600	62432600	89900	89900	89900	89900	0
158	20241129	160500	62432600	89900	89900	89900	89900	0
159	20241129	160400	62432600	89900	89900	89900	89900	0
160	20241129	160300	62432600	89900	89900	89900	89900	0
161	20241129	160200	62432600	89900	89900	89900	89900	0
162	20241129	160100	62432600	89900	89900	89900	89900	0
163	20241129	160000	62432600	89900	89900	89900	89900	0
164	20241129	155900	62432600	89900	89900	89900	89900	0
165	20241129	155800	62432600	89900	89900	89900	89900	0
166	20241129	155700	62432600	89900	89900	89900	89900	0
167	20241129	155600	62432600	89900	89900	89900	89900	0
168	20241129	155500	62432600	89900	89900	89900	89900	0
169	20241129	155400	62432600	89900	89900	89900	89900	0
170	20241129	155300	62432600	89900	89900	89900	89900	0
171	20241129	155200	62432600	89900	89900	89900	89900	0
172	20241129	155100	62432600	89900	89900	89900	89900	0
173	20241129	155000	62432600	89900	89900	89900	89900	0
174	20241129	154900	62432600	89900	89900	89900	89900	0
175	20241129	154800	62432600	89900	89900	89900	89900	0
176	20241129	154700	62432600	89900	89900	89900	89900	0
177	20241129	154600	62432600	89900	89900	89900	89900	0
178	20241129	154500	62432600	89900	89900	89900	89900	0
179	20241129	154400	62432600	89900	89900	89900	89900	0
180	20241129	154300	62432600	89900	89900	89900	89900	0
181	20241129	154200	62432600	89900	89900	89900	89900	0
182	20241129	154100	62432600	89900	89900	89900	89900	18
183	20241129	154000	62432600	89900	89900	89900	89900	0
184	20241129	153900	62432600	89900	89900	89900	89900	0
185	20241129	153800	62432600	89900	89900	89900	89900	0
186	20241129	153700	62432600	89900	89900	89900	89900	0
187	20241129	153600	62432600	89900	89900	89900	89900	0
188	20241129	153500	62432600	89900	89900	89900	89900	0
189	20241129	153400	62432600	89900	89900	89900	89900	0
190	20241129	153300	62432600	89900	89900	89900	89900	0
191	20241129	153200	62432600	89900	89900	89900	89900	0
192	20241129	153100	62432600	89900	89900	89900	89900	0
193	20241129	153000	62432600	89900	89900	89900	89900	18
194	20241129	152900	60814400	89300	89300	89300	89300	0
195	20241129	152800	60814400	89300	89300	89300	89300	0
196	20241129	152700	60814400	89300	89300	89300	89300	0
197	20241129	152600	60814400	89300	89300	89300	89300	0
198	20241129	152500	60814400	89300	89300	89300	89300	0
199	20241129	152400	60814400	89300	89300	89300	89300	0
200	20241129	152300	60814400	89300	89300	89300	89300	0
201	20241129	152200	60814400	89300	89300	89300	89300	0
202	20241129	152100	60814400	89300	89300	89300	89300	0
203	20241129	152000	60814400	89300	89300	89300	89300	0
204	20241129	151900	60814400	89300	89300	89300	89300	4
205	20241129	151800	60457200	89500	89500	89500	89500	0
206	20241129	151700	60457200	89500	89500	89500	89500	0
207	20241129	151600	60457200	89500	89500	89500	89500	0
208	20241129	151500	60457200	89500	89500	89500	89500	0
209	20241129	151400	60457200	89500	89500	89500	89500	2
210	20241129	151300	60278200	90100	90100	90100	90100	0
211	20241129	151200	60278200	90100	90100	90100	90100	0
212	20241129	151100	60278200	90100	90100	90100	90100	0
213	20241129	151000	60278200	90100	90100	90100	90100	1
214	20241129	150900	60188100	89500	89500	89500	89500	21
215	20241129	150800	58308600	89500	89900	89900	89500	29
216	20241129	150700	55707600	90200	90200	90200	90200	2
217	20241129	150600	55527200	89900	89900	89900	89900	10
218	20241129	150500	54628200	90000	90000	90000	90000	10
219	20241129	150400	53728200	90400	90400	90400	90400	0
220	20241129	150300	53728200	90400	90400	90400	90400	0
221	20241129	150200	53728200	90400	89900	90400	89900	25
222	20241129	150100	51477800	90000	89200	90000	89200	10
223	20241129	150000	50582800	90300	89800	90400	87000	180
224	20241129	145900	34725500	90000	90000	90000	90000	6
225	20241129	145800	34185500	90000	90000	90000	90000	0
226	20241129	145700	34185500	90000	90000	90000	90000	0
227	20241129	145600	34185500	90000	90000	90000	90000	0
228	20241129	145500	34185500	90000	90100	90100	90000	40
229	20241129	145400	30585000	90100	90100	90100	90100	0
230	20241129	145300	30585000	90100	90100	90100	90100	5
231	20241129	145200	30134500	90000	90000	90000	90000	0
232	20241129	145100	30134500	90000	90000	90000	90000	0
233	20241129	145000	30134500	90000	90000	90000	90000	0
234	20241129	144900	30134500	90000	90000	90000	90000	1
235	20241129	144800	30044500	90000	90000	90000	90000	0
236	20241129	144700	30044500	90000	90000	90000	90000	0
237	20241129	144600	30044500	90000	90000	90000	90000	0
238	20241129	144500	30044500	90000	90000	90000	90000	0
239	20241129	144400	30044500	90000	90000	90000	90000	0
240	20241129	144300	30044500	90000	90000	90000	90000	0
241	20241129	144200	30044500	90000	90000	90000	90000	0
242	20241129	144100	30044500	90000	90000	90000	89800	11
243	20241129	144000	29054700	90500	90500	90500	90500	1
244	20241129	143900	28964200	90000	90000	90000	90000	1
245	20241129	143800	28874200	90000	90000	90000	90000	0
246	20241129	143700	28874200	90000	90000	90000	90000	0
247	20241129	143600	28874200	90000	90000	90000	90000	0
248	20241129	143500	28874200	90000	90000	90000	90000	0
249	20241129	143400	28874200	90000	90000	90000	90000	0
250	20241129	143300	28874200	90000	90000	90000	90000	0
251	20241129	143200	28874200	90000	90000	90000	90000	0
252	20241129	143100	28874200	90000	90000	90000	90000	0
253	20241129	143000	28874200	90000	90000	90000	90000	1
254	20241129	142900	28784200	90000	90000	90000	90000	0
255	20241129	142800	28784200	90000	90000	90000	90000	0
256	20241129	142700	28784200	90000	90000	90000	90000	0
257	20241129	142600	28784200	90000	90000	90000	90000	0
258	20241129	142500	28784200	90000	90000	90000	90000	0
259	20241129	142400	28784200	90000	90000	90000	90000	0
260	20241129	142300	28784200	90000	90000	90000	90000	0
261	20241129	142200	28784200	90000	90000	90000	90000	2
262	20241129	142100	28604200	89400	89400	89400	89400	0
263	20241129	142000	28604200	89400	89400	89400	89400	0
264	20241129	141900	28604200	89400	89400	89400	89400	0
265	20241129	141800	28604200	89400	89400	89400	89400	0
266	20241129	141700	28604200	89400	89400	89400	89400	0
267	20241129	141600	28604200	89400	89400	89400	89400	0
268	20241129	141500	28604200	89400	89400	89400	89400	0
269	20241129	141400	28604200	89400	89400	89400	89400	0
270	20241129	141300	28604200	89400	90000	90000	89400	14
271	20241129	141200	27347700	90800	90800	90800	90800	0
272	20241129	141100	27347700	90800	90800	90800	90800	0
273	20241129	141000	27347700	90800	90800	90800	90800	1
274	20241129	140900	27256900	91000	91000	91000	91000	0
275	20241129	140800	27256900	91000	91000	91000	91000	0
276	20241129	140700	27256900	91000	91000	91000	91000	0
277	20241129	140600	27256900	91000	91000	91000	91000	0
278	20241129	140500	27256900	91000	91000	91000	91000	0
279	20241129	140400	27256900	91000	91000	91000	91000	0
280	20241129	140300	27256900	91000	91000	91000	91000	0
281	20241129	140200	27256900	91000	91000	91000	91000	0
282	20241129	140100	27256900	91000	91000	91000	91000	0
283	20241129	140000	27256900	91000	91000	91000	91000	0
284	20241129	135900	27256900	91000	91000	91000	91000	0
285	20241129	135800	27256900	91000	91000	91000	91000	0
286	20241129	135700	27256900	91000	91000	91000	91000	0
287	20241129	135600	27256900	91000	91000	91000	91000	0
288	20241129	135500	27256900	91000	91000	91000	91000	0
289	20241129	135400	27256900	91000	91000	91000	91000	0
290	20241129	135300	27256900	91000	91000	91000	91000	0
291	20241129	135200	27256900	91000	91000	91000	91000	0
292	20241129	135100	27256900	91000	91000	91000	91000	0
293	20241129	135000	27256900	91000	91000	91000	91000	0
294	20241129	134900	27256900	91000	91000	91000	91000	0
295	20241129	134800	27256900	91000	91000	91000	91000	0
296	20241129	134700	27256900	91000	91000	91000	91000	0
297	20241129	134600	27256900	91000	91000	91000	91000	0
298	20241129	134500	27256900	91000	91000	91000	91000	0
299	20241129	134400	27256900	91000	91000	91000	91000	0
300	20241129	134300	27256900	91000	91000	91000	91000	0
301	20241129	134200	27256900	91000	91000	91000	91000	1
302	20241129	134100	27165900	91000	91000	91000	91000	0
303	20241129	134000	27165900	91000	91000	91000	91000	0
304	20241129	133900	27165900	91000	91000	91000	91000	0
305	20241129	133800	27165900	91000	91000	91000	91000	0
306	20241129	133700	27165900	91000	91000	91000	91000	0
307	20241129	133600	27165900	91000	91000	91000	91000	0
308	20241129	133500	27165900	91000	91000	91000	91000	0
309	20241129	133400	27165900	91000	91000	91000	91000	0
310	20241129	133300	27165900	91000	91000	91000	91000	0
311	20241129	133200	27165900	91000	91000	91000	91000	0
312	20241129	133100	27165900	91000	91000	91000	91000	0
313	20241129	133000	27165900	91000	91000	91000	91000	0
314	20241129	132900	27165900	91000	91000	91000	91000	0
315	20241129	132800	27165900	91000	91000	91000	91000	0
316	20241129	132700	27165900	91000	91000	91000	91000	0
317	20241129	132600	27165900	91000	91000	91000	91000	0
318	20241129	132500	27165900	91000	91000	91000	91000	0
319	20241129	132400	27165900	91000	91000	91000	91000	0
320	20241129	132300	27165900	91000	91000	91000	91000	0
321	20241129	132200	27165900	91000	91000	91000	91000	0
322	20241129	132100	27165900	91000	91000	91000	91000	0
323	20241129	132000	27165900	91000	91000	91000	91000	0
324	20241129	131900	27165900	91000	91000	91000	91000	0
325	20241129	131800	27165900	91000	91000	91000	91000	0
326	20241129	131700	27165900	91000	91000	91000	91000	0
327	20241129	131600	27165900	91000	91000	91000	91000	0
328	20241129	131500	27165900	91000	91000	91000	91000	0
329	20241129	131400	27165900	91000	91000	91000	91000	0
330	20241129	131300	27165900	91000	91000	91000	91000	0
331	20241129	131200	27165900	91000	91000	91000	91000	0
332	20241129	131100	27165900	91000	91000	91000	91000	0
333	20241129	131000	27165900	91000	91000	91000	91000	0
334	20241129	130900	27165900	91000	91000	91000	91000	0
335	20241129	130800	27165900	91000	91000	91000	91000	0
336	20241129	130700	27165900	91000	91000	91000	91000	0
337	20241129	130600	27165900	91000	91000	91000	91000	0
338	20241129	130500	27165900	91000	91000	91000	91000	0
339	20241129	130400	27165900	91000	91000	91000	91000	0
340	20241129	130300	27165900	91000	91000	91000	91000	0
341	20241129	130200	27165900	91000	91000	91000	91000	0
342	20241129	130100	27165900	91000	91000	91000	91000	0
343	20241129	130000	27165900	91000	91000	91000	91000	0
344	20241129	125900	27165900	91000	91000	91000	91000	0
345	20241129	125800	27165900	91000	91000	91000	91000	0
346	20241129	125700	27165900	91000	91000	91000	91000	0
347	20241129	125600	27165900	91000	91000	91000	91000	0
348	20241129	125500	27165900	91000	91000	91000	91000	0
349	20241129	125400	27165900	91000	91000	91000	91000	0
350	20241129	125300	27165900	91000	91000	91000	91000	4
351	20241129	125200	26801900	91100	91100	91100	91100	0
352	20241129	125100	26801900	91100	91100	91100	91100	0
353	20241129	125000	26801900	91100	91100	91100	91100	0
354	20241129	124900	26801900	91100	91100	91100	91100	0
355	20241129	124800	26801900	91100	91100	91100	91100	0
356	20241129	124700	26801900	91100	91100	91100	91100	0
357	20241129	124600	26801900	91100	91100	91100	91100	0
358	20241129	124500	26801900	91100	91100	91100	91100	0
359	20241129	124400	26801900	91100	91100	91100	91100	0
360	20241129	124300	26801900	91100	91100	91100	91100	0
361	20241129	124200	26801900	91100	91100	91100	91100	0
362	20241129	124100	26801900	91100	91100	91100	91100	0
363	20241129	124000	26801900	91100	91100	91100	91100	0
364	20241129	123900	26801900	91100	91100	91100	91100	0
365	20241129	123800	26801900	91100	91100	91100	91100	0
366	20241129	123700	26801900	91100	91100	91100	91100	0
367	20241129	123600	26801900	91100	91100	91100	91100	0
368	20241129	123500	26801900	91100	91100	91100	91100	0
369	20241129	123400	26801900	91100	91100	91100	91100	0
370	20241129	123300	26801900	91100	91100	91100	91100	0
371	20241129	123200	26801900	91100	91100	91100	91100	0
372	20241129	123100	26801900	91100	91100	91100	91100	0
373	20241129	123000	26801900	91100	91100	91100	91100	0
374	20241129	122900	26801900	91100	91100	91100	91100	0
375	20241129	122800	26801900	91100	91100	91100	91100	0
376	20241129	122700	26801900	91100	91100	91100	91100	0
377	20241129	122600	26801900	91100	91100	91100	91100	0
378	20241129	122500	26801900	91100	91100	91100	91100	0
379	20241129	122400	26801900	91100	91100	91100	91100	0
380	20241129	122300	26801900	91100	91100	91100	91100	0
381	20241129	122200	26801900	91100	91100	91100	91100	0
382	20241129	122100	26801900	91100	91100	91100	91100	0
383	20241129	122000	26801900	91100	91100	91100	91100	0
384	20241129	121900	26801900	91100	91100	91100	91100	0
385	20241129	121800	26801900	91100	91100	91100	91100	0
386	20241129	121700	26801900	91100	91100	91100	91100	0
387	20241129	121600	26801900	91100	91100	91100	91100	0
388	20241129	121500	26801900	91100	91100	91100	91100	0
389	20241129	121400	26801900	91100	91100	91100	91100	0
390	20241129	121300	26801900	91100	91100	91100	91100	0
391	20241129	121200	26801900	91100	91100	91100	91100	0
392	20241129	121100	26801900	91100	91100	91100	91100	0
393	20241129	121000	26801900	91100	91100	91100	91100	0
394	20241129	120900	26801900	91100	91100	91100	91100	0
395	20241129	120800	26801900	91100	91100	91100	91100	0
396	20241129	120700	26801900	91100	91100	91100	91100	0
397	20241129	120600	26801900	91100	91100	91100	91100	0
398	20241129	120500	26801900	91100	91100	91100	91100	0
399	20241129	120400	26801900	91100	91100	91100	91100	0
400	20241129	120300	26801900	91100	91100	91100	91100	0
401	20241129	120200	26801900	91100	91100	91100	91100	0
402	20241129	120100	26801900	91100	91100	91100	91100	0
403	20241129	120000	26801900	91100	91100	91100	91100	0
404	20241129	115900	26801900	91100	91100	91100	91100	0
405	20241129	115800	26801900	91100	91100	91100	91100	0
406	20241129	115700	26801900	91100	91100	91100	91100	0
407	20241129	115600	26801900	91100	91100	91100	91100	0
408	20241129	115500	26801900	91100	91100	91100	91100	0
409	20241129	115400	26801900	91100	91100	91100	91100	0
410	20241129	115300	26801900	91100	91100	91100	91100	0
411	20241129	115200	26801900	91100	91100	91100	91100	0
412	20241129	115100	26801900	91100	91100	91100	91100	0
413	20241129	115000	26801900	91100	91100	91100	91100	0
414	20241129	114900	26801900	91100	91100	91100	91100	0
415	20241129	114800	26801900	91100	91100	91100	91100	0
416	20241129	114700	26801900	91100	91100	91100	91100	0
417	20241129	114600	26801900	91100	91100	91100	91100	0
418	20241129	114500	26801900	91100	91100	91100	91100	1
419	20241129	114400	26710800	91100	91100	91100	91100	0
420	20241129	114300	26710800	91100	91100	91100	91100	0
421	20241129	114200	26710800	91100	91100	91100	91100	0
422	20241129	114100	26710800	91100	91100	91100	91100	0
423	20241129	114000	26710800	91100	91100	91100	91100	0
424	20241129	113900	26710800	91100	91100	91100	91100	0
425	20241129	113800	26710800	91100	91100	91100	91100	0
426	20241129	113700	26710800	91100	91100	91100	91100	0
427	20241129	113600	26710800	91100	91100	91100	91100	0
428	20241129	113500	26710800	91100	91100	91100	91100	0
429	20241129	113400	26710800	91100	91100	91100	91100	0
430	20241129	113300	26710800	91100	91100	91100	91100	0
431	20241129	113200	26710800	91100	91100	91100	91100	0
432	20241129	113100	26710800	91100	91100	91100	91100	0
433	20241129	113000	26710800	91100	91100	91100	91100	0
434	20241129	112900	26710800	91100	91100	91100	91100	0
435	20241129	112800	26710800	91100	91100	91100	91100	0
436	20241129	112700	26710800	91100	91100	91100	91100	0
437	20241129	112600	26710800	91100	91100	91100	91100	0
438	20241129	112500	26710800	91100	91100	91100	91100	1
439	20241129	112400	26619700	91300	91300	91300	91300	0
440	20241129	112300	26619700	91300	91300	91300	91300	0
441	20241129	112200	26619700	91300	91300	91300	91300	0
442	20241129	112100	26619700	91300	91300	91300	91300	0
443	20241129	112000	26619700	91300	91300	91300	91300	0
444	20241129	111900	26619700	91300	91300	91300	91300	0
445	20241129	111800	26619700	91300	91300	91300	91300	0
446	20241129	111700	26619700	91300	91300	91300	91300	0
447	20241129	111600	26619700	91300	91300	91300	91300	0
448	20241129	111500	26619700	91300	91300	91300	91300	0
449	20241129	111400	26619700	91300	91300	91300	91300	0
450	20241129	111300	26619700	91300	91300	91300	91300	0
451	20241129	111200	26619700	91300	91300	91300	91300	0
452	20241129	111100	26619700	91300	91300	91300	91300	2
453	20241129	111000	26437100	89900	89900	89900	89900	0
454	20241129	110900	26437100	89900	89900	89900	89900	0
455	20241129	110800	26437100	89900	89900	89900	89900	0
456	20241129	110700	26437100	89900	89900	89900	89900	0
457	20241129	110600	26437100	89900	89900	89900	89900	0
458	20241129	110500	26437100	89900	89900	89900	89900	0
459	20241129	110400	26437100	89900	89900	89900	89900	0
460	20241129	110300	26437100	89900	89900	89900	89900	10
461	20241129	110200	25538100	89900	89900	89900	89900	1
462	20241129	110100	25448200	91500	91500	91500	91500	0
463	20241129	110000	25448200	91500	91500	91500	91500	0
464	20241129	105900	25448200	91500	91500	91500	91500	0
465	20241129	105800	25448200	91500	91500	91500	91500	0
466	20241129	105700	25448200	91500	91500	91500	91500	0
467	20241129	105600	25448200	91500	91500	91500	91500	0
468	20241129	105500	25448200	91500	91500	91500	91500	0
469	20241129	105400	25448200	91500	91500	91500	91500	0
470	20241129	105300	25448200	91500	91500	91500	91500	0
471	20241129	105200	25448200	91500	91500	91500	91500	0
472	20241129	105100	25448200	91500	91500	91500	91500	0
473	20241129	105000	25448200	91500	91500	91500	91500	0
474	20241129	104900	25448200	91500	91500	91500	91500	0
475	20241129	104800	25448200	91500	91500	91500	91500	0
476	20241129	104700	25448200	91500	91500	91500	91500	0
477	20241129	104600	25448200	91500	91500	91500	91500	0
478	20241129	104500	25448200	91500	91500	91500	91500	0
479	20241129	104400	25448200	91500	91500	91500	91500	0
480	20241129	104300	25448200	91500	91500	91500	91500	0
481	20241129	104200	25448200	91500	91500	91500	91500	0
482	20241129	104100	25448200	91500	91500	91500	91500	0
483	20241129	104000	25448200	91500	91500	91500	91500	0
484	20241129	103900	25448200	91500	91500	91500	91500	0
485	20241129	103800	25448200	91500	91500	91500	91500	0
486	20241129	103700	25448200	91500	91500	91500	91500	0
487	20241129	103600	25448200	91500	91500	91500	91500	0
488	20241129	103500	25448200	91500	91500	91500	91500	0
489	20241129	103400	25448200	91500	91500	91500	91500	0
490	20241129	103300	25448200	91500	91500	91500	91500	0
491	20241129	103200	25448200	91500	91500	91500	91500	0
492	20241129	103100	25448200	91500	91500	91500	91500	0
493	20241129	103000	25448200	91500	91500	91500	91500	0
494	20241129	102900	25448200	91500	91500	91500	91500	0
495	20241129	102800	25448200	91500	91500	91500	91500	0
496	20241129	102700	25448200	91500	91500	91500	91500	0
497	20241129	102600	25448200	91500	91500	91500	91500	0
498	20241129	102500	25448200	91500	91500	91500	91500	0
499	20241129	102400	25448200	91500	91500	91500	91500	0
500	20241129	102300	25448200	91500	91500	91500	91500	0
501	20241129	102200	25448200	91500	91500	91500	91500	0
502	20241129	102100	25448200	91500	90900	91500	90900	5
503	20241129	102000	24992500	90800	90800	90800	90800	0
504	20241129	101900	24992500	90800	90800	90800	90800	0
505	20241129	101800	24992500	90800	90800	90800	90800	0
506	20241129	101700	24992500	90800	90800	90800	90800	1
507	20241129	101600	24901700	90800	90800	90800	90800	0
508	20241129	101500	24901700	90800	90800	90800	90800	0
509	20241129	101400	24901700	90800	90900	90900	90800	18
510	20241129	101300	23265600	90900	90900	90900	90900	0
511	20241129	101200	23265600	90900	90900	90900	90900	0
512	20241129	101100	23265600	90900	90900	90900	90900	0
513	20241129	101000	23265600	90900	90900	90900	90900	0
514	20241129	100900	23265600	90900	90900	90900	90900	0
515	20241129	100800	23265600	90900	90900	90900	90900	0
516	20241129	100700	23265600	90900	90900	90900	90900	0
517	20241129	100600	23265600	90900	90900	90900	90900	0
518	20241129	100500	23265600	90900	90900	90900	90900	0
519	20241129	100400	23265600	90900	90900	90900	90900	0
520	20241129	100300	23265600	90900	90900	90900	90900	0
521	20241129	100200	23265600	90900	90900	90900	90900	0
522	20241129	100100	23265600	90900	90900	90900	90900	0
523	20241129	100000	23265600	90900	90900	90900	90900	1
524	20241129	095900	23174700	91000	91000	91000	91000	0
525	20241129	095800	23174700	91000	91000	91000	91000	0
526	20241129	095700	23174700	91000	91000	91000	91000	0
527	20241129	095600	23174700	91000	91000	91000	91000	0
528	20241129	095500	23174700	91000	91000	91000	91000	1
529	20241129	095400	23083700	91800	91800	91800	91800	0
530	20241129	095300	23083700	91800	91800	91800	91800	0
531	20241129	095200	23083700	91800	91800	91800	91800	0
532	20241129	095100	23083700	91800	91800	91800	91800	0
533	20241129	095000	23083700	91800	91800	91800	91800	0
534	20241129	094900	23083700	91800	91800	91800	91800	0
535	20241129	094800	23083700	91800	91700	91800	91700	3
536	20241129	094700	22808400	91800	91800	91800	91800	0
537	20241129	094600	22808400	91800	91800	91800	91800	0
538	20241129	094500	22808400	91800	91800	91800	91800	0
539	20241129	094400	22808400	91800	91800	91800	91800	0
540	20241129	094300	22808400	91800	91800	91800	91800	0
541	20241129	094200	22808400	91800	91800	91800	91800	0
542	20241129	094100	22808400	91800	91800	91800	91800	0
543	20241129	094000	22808400	91800	91800	91800	91800	0
544	20241129	093900	22808400	91800	91800	91800	91800	88
545	20241129	093800	14730000	92300	92300	92300	92300	0
546	20241129	093700	14730000	92300	92300	92300	92300	0
547	20241129	093600	14730000	92300	92300	92300	92300	0
548	20241129	093500	14730000	92300	92300	92300	92300	0
549	20241129	093400	14730000	92300	92300	92300	92300	0
550	20241129	093300	14730000	92300	92300	92300	92300	0
551	20241129	093200	14730000	92300	92300	92300	92300	0
552	20241129	093100	14730000	92300	92300	92300	92300	0
553	20241129	093000	14730000	92300	92300	92300	92300	0
554	20241129	092900	14730000	92300	92300	92300	92300	0
555	20241129	092800	14730000	92300	92300	92300	92300	7
556	20241129	092700	14083900	92300	92300	92300	92300	51
557	20241129	092600	9376600	92300	92300	92300	92300	26
558	20241129	092500	6976800	91800	91800	91800	91800	0
559	20241129	092400	6976800	91800	91800	91800	91800	0
560	20241129	092300	6976800	91800	91800	91800	91800	0
561	20241129	092200	6976800	91800	91800	91800	91800	0
562	20241129	092100	6976800	91800	91800	91800	91800	0
563	20241129	092000	6976800	91800	91800	91800	91800	0
564	20241129	091900	6976800	91800	91800	91800	91800	0
565	20241129	091800	6976800	91800	91800	91800	91800	0
566	20241129	091700	6976800	91800	91800	91800	91800	0
567	20241129	091600	6976800	91800	91800	91800	91800	0
568	20241129	091500	6976800	91800	91800	91800	91800	0
569	20241129	091400	6976800	91800	91800	91800	91800	0
570	20241129	091300	6976800	91800	91800	91800	91800	0
571	20241129	091200	6976800	91800	91800	91800	91800	0
572	20241129	091100	6976800	91800	91800	91800	91800	0
573	20241129	091000	6976800	91800	91800	91800	91800	0
574	20241129	090900	6976800	91800	91800	91800	91800	0
575	20241129	090800	6976800	91800	91800	91800	91800	73
576	20241129	090700	275400	91800	91800	91800	91800	0
577	20241129	090600	275400	91800	91800	91800	91800	0
578	20241129	090500	275400	91800	91800	91800	91800	2
579	20241129	090400	91800	91800	91800	91800	91800	0
580	20241129	090300	91800	91800	91800	91800	91800	0
581	20241129	090200	91800	91800	91800	91800	91800	0
582	20241129	090100	91800	91800	91800	91800	91800	0
583	20241129	090000	91800	91800	91800	91800	91800	1