KissMeData/006370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184800	89425130	5820	5820	5820	5820	1930
3	20241129	184700	89425130	5820	5820	5820	5820	0
4	20241129	184600	89425130	5820	5820	5820	5820	0
5	20241129	184500	89425130	5820	5820	5820	5820	0
6	20241129	184400	89425130	5820	5820	5820	5820	0
7	20241129	184300	89425130	5820	5820	5820	5820	0
8	20241129	184200	89425130	5820	5820	5820	5820	0
9	20241129	184100	89425130	5820	5820	5820	5820	0
10	20241129	184000	89425130	5820	5820	5820	5820	0
11	20241129	183900	89425130	5820	5820	5820	5820	0
12	20241129	183800	89425130	5820	5820	5820	5820	0
13	20241129	183700	89425130	5820	5820	5820	5820	0
14	20241129	183600	89425130	5820	5820	5820	5820	0
15	20241129	183500	89425130	5820	5820	5820	5820	0
16	20241129	183400	89425130	5820	5820	5820	5820	0
17	20241129	183300	89425130	5820	5820	5820	5820	0
18	20241129	183200	89425130	5820	5820	5820	5820	0
19	20241129	183100	89425130	5820	5820	5820	5820	0
20	20241129	183000	89425130	5820	5820	5820	5820	0
21	20241129	182900	89425130	5820	5820	5820	5820	0
22	20241129	182800	89425130	5820	5820	5820	5820	0
23	20241129	182700	89425130	5820	5820	5820	5820	0
24	20241129	182600	89425130	5820	5820	5820	5820	0
25	20241129	182500	89425130	5820	5820	5820	5820	0
26	20241129	182400	89425130	5820	5820	5820	5820	0
27	20241129	182300	89425130	5820	5820	5820	5820	0
28	20241129	182200	89425130	5820	5820	5820	5820	0
29	20241129	182100	89425130	5820	5820	5820	5820	0
30	20241129	182000	89425130	5820	5820	5820	5820	0
31	20241129	181900	89425130	5820	5820	5820	5820	0
32	20241129	181800	89425130	5820	5820	5820	5820	1930
33	20241129	181700	89425130	5820	5820	5820	5820	0
34	20241129	181600	89425130	5820	5820	5820	5820	0
35	20241129	181500	89425130	5820	5820	5820	5820	0
36	20241129	181400	89425130	5820	5820	5820	5820	0
37	20241129	181300	89425130	5820	5820	5820	5820	0
38	20241129	181200	89425130	5820	5820	5820	5820	0
39	20241129	181100	89425130	5820	5820	5820	5820	0
40	20241129	181000	89425130	5820	5820	5820	5820	0
41	20241129	180900	89425130	5820	5820	5820	5820	0
42	20241129	180800	89425130	5820	5820	5820	5820	0
43	20241129	180700	89425130	5820	5820	5820	5820	0
44	20241129	180600	89425130	5820	5820	5820	5820	0
45	20241129	180500	89425130	5820	5820	5820	5820	0
46	20241129	180400	89425130	5820	5820	5820	5820	0
47	20241129	180300	89425130	5820	5820	5820	5820	0
48	20241129	180200	89425130	5820	5820	5820	5820	0
49	20241129	180100	89425130	5820	5820	5820	5820	0
50	20241129	180000	89425130	5820	5820	5820	5820	0
51	20241129	175900	89425130	5820	5820	5820	5820	0
52	20241129	175800	89425130	5820	5820	5820	5820	0
53	20241129	175700	89425130	5820	5820	5820	5820	0
54	20241129	175600	89425130	5820	5820	5820	5820	0
55	20241129	175500	89425130	5820	5820	5820	5820	0
56	20241129	175400	89425130	5820	5820	5820	5820	0
57	20241129	175300	89425130	5820	5820	5820	5820	0
58	20241129	175200	89425130	5820	5820	5820	5820	0
59	20241129	175100	89425130	5820	5820	5820	5820	0
60	20241129	175000	89425130	5820	5820	5820	5820	0
61	20241129	174900	89425130	5820	5820	5820	5820	0
62	20241129	174800	89425130	5820	5820	5820	5820	1930
63	20241129	174700	89425130	5820	5820	5820	5820	0
64	20241129	174600	89425130	5820	5820	5820	5820	0
65	20241129	174500	89425130	5820	5820	5820	5820	0
66	20241129	174400	89425130	5820	5820	5820	5820	0
67	20241129	174300	89425130	5820	5820	5820	5820	0
68	20241129	174200	89425130	5820	5820	5820	5820	0
69	20241129	174100	89425130	5820	5820	5820	5820	0
70	20241129	174000	89425130	5820	5820	5820	5820	0
71	20241129	173900	89425130	5820	5820	5820	5820	0
72	20241129	173800	89425130	5820	5820	5820	5820	0
73	20241129	173700	89425130	5820	5820	5820	5820	0
74	20241129	173600	89425130	5820	5820	5820	5820	0
75	20241129	173500	89425130	5820	5820	5820	5820	0
76	20241129	173400	89425130	5820	5820	5820	5820	0
77	20241129	173300	89425130	5820	5820	5820	5820	0
78	20241129	173200	89425130	5820	5820	5820	5820	0
79	20241129	173100	89425130	5820	5820	5820	5820	0
80	20241129	173000	89425130	5820	5820	5820	5820	0
81	20241129	172900	89425130	5820	5820	5820	5820	0
82	20241129	172800	89425130	5820	5820	5820	5820	0
83	20241129	172700	89425130	5820	5820	5820	5820	0
84	20241129	172600	89425130	5820	5820	5820	5820	0
85	20241129	172500	89425130	5820	5820	5820	5820	0
86	20241129	172400	89425130	5820	5820	5820	5820	0
87	20241129	172300	89425130	5820	5820	5820	5820	0
88	20241129	172200	89425130	5820	5820	5820	5820	0
89	20241129	172100	89425130	5820	5820	5820	5820	0
90	20241129	172000	89425130	5820	5820	5820	5820	0
91	20241129	171900	89425130	5820	5820	5820	5820	0
92	20241129	171800	89425130	5820	5820	5820	5820	1930
93	20241129	171700	89425130	5820	5820	5820	5820	0
94	20241129	171600	89425130	5820	5820	5820	5820	0
95	20241129	171500	89425130	5820	5820	5820	5820	0
96	20241129	171400	89425130	5820	5820	5820	5820	0
97	20241129	171300	89425130	5820	5820	5820	5820	0
98	20241129	171200	89425130	5820	5820	5820	5820	0
99	20241129	171100	89425130	5820	5820	5820	5820	0
100	20241129	171000	89425130	5820	5820	5820	5820	0
101	20241129	170900	89425130	5820	5820	5820	5820	0
102	20241129	170800	89425130	5820	5820	5820	5820	0
103	20241129	170700	89425130	5820	5820	5820	5820	0
104	20241129	170600	89425130	5820	5820	5820	5820	0
105	20241129	170500	89425130	5820	5820	5820	5820	0
106	20241129	170400	89425130	5820	5820	5820	5820	0
107	20241129	170300	89425130	5820	5820	5820	5820	0
108	20241129	170200	89425130	5820	5820	5820	5820	0
109	20241129	170100	89425130	5820	5820	5820	5820	0
110	20241129	170000	89425130	5820	5820	5820	5820	0
111	20241129	165900	89425130	5820	5820	5820	5820	0
112	20241129	165800	89425130	5820	5820	5820	5820	0
113	20241129	165700	89425130	5820	5820	5820	5820	0
114	20241129	165600	89425130	5820	5820	5820	5820	0
115	20241129	165500	89425130	5820	5820	5820	5820	0
116	20241129	165400	89425130	5820	5820	5820	5820	0
117	20241129	165300	89425130	5820	5820	5820	5820	0
118	20241129	165200	89425130	5820	5820	5820	5820	0
119	20241129	165100	89425130	5820	5820	5820	5820	0
120	20241129	165000	89425130	5820	5820	5820	5820	0
121	20241129	164900	89425130	5820	5820	5820	5820	0
122	20241129	164800	89425130	5820	5820	5820	5820	1930
123	20241129	164700	89425130	5820	5820	5820	5820	0
124	20241129	164600	89425130	5820	5820	5820	5820	0
125	20241129	164500	89425130	5820	5820	5820	5820	0
126	20241129	164400	89425130	5820	5820	5820	5820	0
127	20241129	164300	89425130	5820	5820	5820	5820	0
128	20241129	164200	89425130	5820	5820	5820	5820	0
129	20241129	164100	89425130	5820	5820	5820	5820	0
130	20241129	164000	89425130	5820	5820	5820	5820	0
131	20241129	163900	89425130	5820	5820	5820	5820	0
132	20241129	163800	89425130	5820	5820	5820	5820	0
133	20241129	163700	89425130	5820	5820	5820	5820	0
134	20241129	163600	89425130	5820	5820	5820	5820	0
135	20241129	163500	89425130	5820	5820	5820	5820	0
136	20241129	163400	89425130	5820	5820	5820	5820	0
137	20241129	163300	89425130	5820	5820	5820	5820	0
138	20241129	163200	89425130	5820	5820	5820	5820	0
139	20241129	163100	89425130	5820	5820	5820	5820	0
140	20241129	163000	89425130	5820	5820	5820	5820	0
141	20241129	162900	89425130	5820	5820	5820	5820	0
142	20241129	162800	89425130	5820	5820	5820	5820	0
143	20241129	162700	89425130	5820	5820	5820	5820	0
144	20241129	162600	89425130	5820	5820	5820	5820	0
145	20241129	162500	89425130	5820	5820	5820	5820	0
146	20241129	162400	89425130	5820	5820	5820	5820	0
147	20241129	162300	89425130	5820	5820	5820	5820	0
148	20241129	162200	89425130	5820	5820	5820	5820	0
149	20241129	162100	89425130	5820	5820	5820	5820	0
150	20241129	162000	89425130	5820	5820	5820	5820	0
151	20241129	161900	89425130	5820	5820	5820	5820	0
152	20241129	161800	89425130	5820	5820	5820	5820	1930
153	20241129	161700	89425130	5820	5820	5820	5820	0
154	20241129	161600	89425130	5820	5820	5820	5820	0
155	20241129	161500	89425130	5820	5820	5820	5820	0
156	20241129	161400	89425130	5820	5820	5820	5820	0
157	20241129	161300	89425130	5820	5820	5820	5820	0
158	20241129	161200	89425130	5820	5820	5820	5820	0
159	20241129	161100	89425130	5820	5820	5820	5820	0
160	20241129	161000	89425130	5820	5820	5820	5820	0
161	20241129	160900	89425130	5820	5820	5820	5820	0
162	20241129	160800	89425130	5820	5820	5820	5820	0
163	20241129	160700	89425130	5820	5820	5820	5820	0
164	20241129	160600	89425130	5820	5820	5820	5820	0
165	20241129	160500	89425130	5820	5820	5820	5820	0
166	20241129	160400	89425130	5820	5820	5820	5820	0
167	20241129	160300	89425130	5820	5820	5820	5820	0
168	20241129	160200	89425130	5820	5820	5820	5820	0
169	20241129	160100	89425130	5820	5820	5820	5820	0
170	20241129	160000	89425130	5820	5820	5820	5820	0
171	20241129	155900	89425130	5820	5820	5820	5820	0
172	20241129	155800	89425130	5820	5820	5820	5820	0
173	20241129	155700	89425130	5820	5820	5820	5820	0
174	20241129	155600	89425130	5820	5820	5820	5820	0
175	20241129	155500	89425130	5820	5820	5820	5820	0
176	20241129	155400	89425130	5820	5820	5820	5820	0
177	20241129	155300	89425130	5820	5820	5820	5820	0
178	20241129	155200	89425130	5820	5820	5820	5820	0
179	20241129	155100	89425130	5820	5820	5820	5820	0
180	20241129	155000	89425130	5820	5820	5820	5820	0
181	20241129	154900	89425130	5820	5820	5820	5820	0
182	20241129	154800	89425130	5820	5820	5820	5820	1930
183	20241129	154700	89425130	5820	5820	5820	5820	0
184	20241129	154600	89425130	5820	5820	5820	5820	0
185	20241129	154500	89425130	5820	5820	5820	5820	0
186	20241129	154400	89425130	5820	5820	5820	5820	0
187	20241129	154300	89425130	5820	5820	5820	5820	0
188	20241129	154200	89425130	5820	5820	5820	5820	0
189	20241129	154100	89425130	5820	5820	5820	5820	0
190	20241129	154000	89425130	5820	5820	5820	5820	0
191	20241129	153900	89425130	5820	5820	5820	5820	0
192	20241129	153800	89425130	5820	5820	5820	5820	0
193	20241129	153700	89425130	5820	5820	5820	5820	0
194	20241129	153600	89425130	5820	5820	5820	5820	0
195	20241129	153500	89425130	5820	5820	5820	5820	0
196	20241129	153400	89425130	5820	5820	5820	5820	0
197	20241129	153300	89425130	5820	5820	5820	5820	0
198	20241129	153200	89425130	5820	5820	5820	5820	0
199	20241129	153100	89425130	5820	5820	5820	5820	0
200	20241129	153000	89425130	5820	5820	5820	5820	1930
201	20241129	152900	78192530	5880	5880	5880	5880	0
202	20241129	152800	78192530	5880	5880	5880	5880	0
203	20241129	152700	78192530	5880	5880	5880	5880	0
204	20241129	152600	78192530	5880	5880	5880	5880	0
205	20241129	152500	78192530	5880	5880	5880	5880	0
206	20241129	152400	78192530	5880	5880	5880	5880	0
207	20241129	152300	78192530	5880	5880	5880	5880	0
208	20241129	152200	78192530	5880	5880	5880	5880	0
209	20241129	152100	78192530	5880	5880	5880	5880	0
210	20241129	152000	78192530	5880	5880	5880	5880	0
211	20241129	151900	78192530	5880	5900	5900	5880	148
212	20241129	151800	77322090	5930	5930	5930	5930	0
213	20241129	151700	77322090	5930	5930	5930	5930	0
214	20241129	151600	77322090	5930	5880	5930	5880	151
215	20241129	151500	76434160	5950	5950	5950	5950	0
216	20241129	151400	76434160	5950	5950	5950	5950	0
217	20241129	151300	76434160	5950	5950	5950	5950	0
218	20241129	151200	76434160	5950	5950	5950	5950	0
219	20241129	151100	76434160	5950	5950	5950	5950	2
220	20241129	151000	76422260	5950	5950	5950	5950	1
221	20241129	150900	76416310	5880	5900	5900	5880	123
222	20241129	150800	75692470	5900	5970	5970	5900	1824
223	20241129	150700	64929890	5970	5970	5970	5970	0
224	20241129	150600	64929890	5970	5970	5970	5970	10
225	20241129	150500	64870190	5970	5970	5970	5970	0
226	20241129	150400	64870190	5970	5970	5970	5970	0
227	20241129	150300	64870190	5970	5970	5970	5970	0
228	20241129	150200	64870190	5970	5970	5970	5970	0
229	20241129	150100	64870190	5970	5970	5970	5970	0
230	20241129	150000	64870190	5970	5970	5970	5970	0
231	20241129	145900	64870190	5970	5970	5970	5970	0
232	20241129	145800	64870190	5970	5970	5970	5970	1
233	20241129	145700	64864220	5970	5970	5970	5970	0
234	20241129	145600	64864220	5970	5970	5970	5970	2
235	20241129	145500	64852280	5960	5960	5960	5960	0
236	20241129	145400	64852280	5960	5960	5960	5960	0
237	20241129	145300	64852280	5960	5960	5960	5960	1
238	20241129	145200	64846320	5960	5960	5960	5960	0
239	20241129	145100	64846320	5960	5960	5960	5960	0
240	20241129	145000	64846320	5960	5960	5960	5960	0
241	20241129	144900	64846320	5960	5960	5960	5960	0
242	20241129	144800	64846320	5960	5960	5960	5960	0
243	20241129	144700	64846320	5960	5960	5960	5960	0
244	20241129	144600	64846320	5960	5960	5960	5960	1
245	20241129	144500	64840360	5960	5960	5960	5960	13
246	20241129	144400	64762880	5960	5960	5960	5960	0
247	20241129	144300	64762880	5960	5960	5960	5960	11
248	20241129	144200	64697320	5960	5960	5960	5960	0
249	20241129	144100	64697320	5960	5960	5960	5960	0
250	20241129	144000	64697320	5960	5960	5960	5960	0
251	20241129	143900	64697320	5960	5960	5960	5960	9
252	20241129	143800	64643680	5960	5960	5960	5960	0
253	20241129	143700	64643680	5960	5960	5960	5960	0
254	20241129	143600	64643680	5960	5960	5960	5960	0
255	20241129	143500	64643680	5960	5960	5960	5960	0
256	20241129	143400	64643680	5960	5960	5960	5960	96
257	20241129	143300	64071520	5980	5980	5980	5980	0
258	20241129	143200	64071520	5980	5980	5980	5980	0
259	20241129	143100	64071520	5980	5960	5980	5960	2
260	20241129	143000	64059580	5990	5990	5990	5990	0
261	20241129	142900	64059580	5990	5960	5990	5960	51
262	20241129	142800	63754490	5940	5940	5940	5940	0
263	20241129	142700	63754490	5940	5940	5940	5940	1
264	20241129	142600	63748550	5980	5980	5980	5980	0
265	20241129	142500	63748550	5980	5980	5980	5980	0
266	20241129	142400	63748550	5980	5980	5980	5980	0
267	20241129	142300	63748550	5980	5980	5980	5980	0
268	20241129	142200	63748550	5980	5980	5980	5980	0
269	20241129	142100	63748550	5980	5980	5980	5980	0
270	20241129	142000	63748550	5980	5980	5980	5980	0
271	20241129	141900	63748550	5980	5980	5980	5980	0
272	20241129	141800	63748550	5980	5980	5980	5980	0
273	20241129	141700	63748550	5980	5980	5980	5980	0
274	20241129	141600	63748550	5980	5980	5980	5980	1
275	20241129	141500	63742570	5970	5970	5970	5970	0
276	20241129	141400	63742570	5970	5970	5970	5970	0
277	20241129	141300	63742570	5970	5970	5970	5970	0
278	20241129	141200	63742570	5970	5960	5970	5960	335
279	20241129	141100	61742630	5970	5970	5970	5970	0
280	20241129	141000	61742630	5970	5950	5970	5950	2
281	20241129	140900	61730710	5970	5970	5970	5970	0
282	20241129	140800	61730710	5970	5970	5970	5970	0
283	20241129	140700	61730710	5970	5970	5970	5970	5
284	20241129	140600	61700860	5970	5960	5970	5960	100
285	20241129	140500	61104680	5970	5970	5970	5970	0
286	20241129	140400	61104680	5970	5970	5970	5970	0
287	20241129	140300	61104680	5970	5970	5970	5970	0
288	20241129	140200	61104680	5970	5970	5970	5970	0
289	20241129	140100	61104680	5970	5970	5970	5970	98
290	20241129	140000	60519620	5970	5970	5970	5970	49
291	20241129	135900	60227090	5990	5990	5990	5990	0
292	20241129	135800	60227090	5990	5990	5990	5990	0
293	20241129	135700	60227090	5990	5990	5990	5990	0
294	20241129	135600	60227090	5990	5980	6010	5980	3
295	20241129	135500	60209110	5920	5930	5930	5920	200
296	20241129	135400	59024750	5930	5930	5930	5930	0
297	20241129	135300	59024750	5930	5940	5940	5930	150
298	20241129	135200	58135070	6010	6010	6010	6010	0
299	20241129	135100	58135070	6010	6010	6010	6010	0
300	20241129	135000	58135070	6010	6010	6010	6010	0
301	20241129	134900	58135070	6010	6010	6010	6010	0
302	20241129	134800	58135070	6010	5960	6040	5960	91
303	20241129	134700	57589300	5930	5930	5930	5930	0
304	20241129	134600	57589300	5930	5930	5930	5930	0
305	20241129	134500	57589300	5930	5930	5930	5930	0
306	20241129	134400	57589300	5930	5930	5930	5930	17
307	20241129	134300	57488490	5910	5910	5910	5910	0
308	20241129	134200	57488490	5910	5910	5910	5910	0
309	20241129	134100	57488490	5910	5940	5940	5900	1707
310	20241129	134000	47379660	5940	5940	5940	5940	0
311	20241129	133900	47379660	5940	5940	5940	5940	0
312	20241129	133800	47379660	5940	5940	5940	5940	0
313	20241129	133700	47379660	5940	5940	5940	5940	0
314	20241129	133600	47379660	5940	5940	5940	5940	0
315	20241129	133500	47379660	5940	5940	5940	5940	0
316	20241129	133400	47379660	5940	5940	5940	5940	0
317	20241129	133300	47379660	5940	5940	5940	5940	0
318	20241129	133200	47379660	5940	5940	5940	5940	0
319	20241129	133100	47379660	5940	5950	5950	5940	957
320	20241129	133000	41693910	5950	5960	5960	5950	588
321	20241129	132900	38193910	5970	5970	5970	5970	0
322	20241129	132800	38193910	5970	5970	5970	5970	0
323	20241129	132700	38193910	5970	5970	5970	5970	50
324	20241129	132600	37895410	5970	5970	5970	5970	0
325	20241129	132500	37895410	5970	5970	5970	5970	0
326	20241129	132400	37895410	5970	5970	5970	5970	0
327	20241129	132300	37895410	5970	5970	5970	5970	0
328	20241129	132200	37895410	5970	5970	5970	5970	0
329	20241129	132100	37895410	5970	5970	5970	5970	0
330	20241129	132000	37895410	5970	5970	5970	5970	0
331	20241129	131900	37895410	5970	5970	5970	5970	0
332	20241129	131800	37895410	5970	5970	5970	5970	0
333	20241129	131700	37895410	5970	5970	5970	5970	0
334	20241129	131600	37895410	5970	5970	5970	5970	0
335	20241129	131500	37895410	5970	5970	5970	5970	0
336	20241129	131400	37895410	5970	5970	5970	5970	0
337	20241129	131300	37895410	5970	5970	5970	5970	0
338	20241129	131200	37895410	5970	5970	5970	5970	3
339	20241129	131100	37877500	5970	5970	5970	5970	11
340	20241129	131000	37811830	5970	5970	5970	5970	0
341	20241129	130900	37811830	5970	5970	5970	5970	0
342	20241129	130800	37811830	5970	5970	5970	5970	0
343	20241129	130700	37811830	5970	5970	5970	5970	0
344	20241129	130600	37811830	5970	5970	5970	5970	0
345	20241129	130500	37811830	5970	5970	5970	5970	1
346	20241129	130400	37805860	5980	5980	5980	5980	0
347	20241129	130300	37805860	5980	5980	5980	5980	0
348	20241129	130200	37805860	5980	5980	5980	5980	9
349	20241129	130100	37752040	5980	5980	5980	5980	0
350	20241129	130000	37752040	5980	5980	5980	5980	0
351	20241129	125900	37752040	5980	5980	5980	5980	0
352	20241129	125800	37752040	5980	5980	5980	5980	1
353	20241129	125700	37746060	5980	5980	5980	5980	0
354	20241129	125600	37746060	5980	5980	5980	5980	0
355	20241129	125500	37746060	5980	5980	5980	5980	0
356	20241129	125400	37746060	5980	5980	5980	5980	0
357	20241129	125300	37746060	5980	5980	5980	5980	0
358	20241129	125200	37746060	5980	5980	5980	5980	0
359	20241129	125100	37746060	5980	5980	5980	5980	0
360	20241129	125000	37746060	5980	5980	5980	5980	2
361	20241129	124900	37734100	5980	5980	5980	5980	0
362	20241129	124800	37734100	5980	5980	5980	5980	0
363	20241129	124700	37734100	5980	5980	5980	5980	0
364	20241129	124600	37734100	5980	5980	5980	5980	0
365	20241129	124500	37734100	5980	5980	5980	5980	0
366	20241129	124400	37734100	5980	5980	5980	5980	0
367	20241129	124300	37734100	5980	5980	5980	5980	0
368	20241129	124200	37734100	5980	5980	5980	5980	0
369	20241129	124100	37734100	5980	5980	5980	5980	0
370	20241129	124000	37734100	5980	5980	5980	5980	0
371	20241129	123900	37734100	5980	5980	5980	5980	0
372	20241129	123800	37734100	5980	5980	5980	5980	0
373	20241129	123700	37734100	5980	5980	5980	5980	0
374	20241129	123600	37734100	5980	5980	5980	5980	13
375	20241129	123500	37656360	5980	5980	5980	5980	0
376	20241129	123400	37656360	5980	5980	5980	5980	101
377	20241129	123300	37052380	5990	5990	5990	5990	0
378	20241129	123200	37052380	5990	5990	5990	5990	0
379	20241129	123100	37052380	5990	5990	5990	5990	0
380	20241129	123000	37052380	5990	5990	5990	5990	0
381	20241129	122900	37052380	5990	5990	5990	5990	0
382	20241129	122800	37052380	5990	5990	5990	5990	0
383	20241129	122700	37052380	5990	5990	5990	5990	1
384	20241129	122600	37046390	5990	5990	5990	5990	0
385	20241129	122500	37046390	5990	6000	6000	5990	2
386	20241129	122400	37034400	5980	5980	5980	5980	0
387	20241129	122300	37034400	5980	5980	5980	5980	0
388	20241129	122200	37034400	5980	5980	5980	5980	0
389	20241129	122100	37034400	5980	5980	5980	5980	0
390	20241129	122000	37034400	5980	5980	5980	5980	0
391	20241129	121900	37034400	5980	5980	5980	5980	0
392	20241129	121800	37034400	5980	5980	5980	5980	0
393	20241129	121700	37034400	5980	5980	5980	5980	0
394	20241129	121600	37034400	5980	5980	5980	5980	0
395	20241129	121500	37034400	5980	5980	5980	5980	0
396	20241129	121400	37034400	5980	5980	5980	5980	0
397	20241129	121300	37034400	5980	5980	5980	5980	0
398	20241129	121200	37034400	5980	5980	5980	5980	158
399	20241129	121100	36089560	5980	5980	5980	5980	0
400	20241129	121000	36089560	5980	5980	5980	5980	0
401	20241129	120900	36089560	5980	5980	5980	5980	0
402	20241129	120800	36089560	5980	5980	5980	5980	0
403	20241129	120700	36089560	5980	5980	5980	5980	0
404	20241129	120600	36089560	5980	5980	5980	5980	0
405	20241129	120500	36089560	5980	5980	5980	5980	0
406	20241129	120400	36089560	5980	5980	5980	5980	0
407	20241129	120300	36089560	5980	5980	5980	5980	0
408	20241129	120200	36089560	5980	5980	5980	5980	0
409	20241129	120100	36089560	5980	5980	5980	5980	0
410	20241129	120000	36089560	5980	5980	5980	5980	1
411	20241129	115900	36083580	5980	5980	5980	5980	0
412	20241129	115800	36083580	5980	5980	5980	5980	0
413	20241129	115700	36083580	5980	5980	5980	5980	0
414	20241129	115600	36083580	5980	5980	5980	5980	0
415	20241129	115500	36083580	5980	5980	5980	5980	0
416	20241129	115400	36083580	5980	5980	5980	5980	0
417	20241129	115300	36083580	5980	5980	5980	5980	0
418	20241129	115200	36083580	5980	5980	5980	5980	0
419	20241129	115100	36083580	5980	5980	5980	5980	0
420	20241129	115000	36083580	5980	5980	5980	5980	0
421	20241129	114900	36083580	5980	5980	5980	5980	0
422	20241129	114800	36083580	5980	5980	5980	5980	0
423	20241129	114700	36083580	5980	5980	5980	5980	1
424	20241129	114600	36077600	5940	5940	5940	5940	0
425	20241129	114500	36077600	5940	5940	5940	5940	0
426	20241129	114400	36077600	5940	5950	5950	5940	130
427	20241129	114300	35305060	5960	5960	5960	5960	0
428	20241129	114200	35305060	5960	5960	5960	5960	0
429	20241129	114100	35305060	5960	5960	5960	5960	2
430	20241129	114000	35293140	5980	5980	5980	5980	0
431	20241129	113900	35293140	5980	5980	5980	5980	0
432	20241129	113800	35293140	5980	5980	5980	5980	0
433	20241129	113700	35293140	5980	5980	5980	5980	0
434	20241129	113600	35293140	5980	5980	5980	5980	50
435	20241129	113500	34994140	5980	5980	5980	5980	0
436	20241129	113400	34994140	5980	5980	5980	5980	100
437	20241129	113300	34396140	5950	5950	5950	5950	0
438	20241129	113200	34396140	5950	5950	5950	5950	0
439	20241129	113100	34396140	5950	5950	5950	5950	0
440	20241129	113000	34396140	5950	5950	5950	5950	176
441	20241129	112900	33348940	5980	5980	5980	5980	0
442	20241129	112800	33348940	5980	5980	5980	5980	12
443	20241129	112700	33277180	5980	5980	5980	5980	0
444	20241129	112600	33277180	5980	5980	5980	5980	0
445	20241129	112500	33277180	5980	5980	5980	5980	0
446	20241129	112400	33277180	5980	5980	5980	5980	0
447	20241129	112300	33277180	5980	5980	5980	5980	0
448	20241129	112200	33277180	5980	5980	5980	5980	0
449	20241129	112100	33277180	5980	5980	5980	5980	0
450	20241129	112000	33277180	5980	5980	5980	5980	0
451	20241129	111900	33277180	5980	5980	5980	5980	0
452	20241129	111800	33277180	5980	5980	5980	5980	0
453	20241129	111700	33277180	5980	5980	5980	5980	0
454	20241129	111600	33277180	5980	5980	5980	5980	0
455	20241129	111500	33277180	5980	5980	5980	5980	0
456	20241129	111400	33277180	5980	5980	5980	5980	0
457	20241129	111300	33277180	5980	5980	5980	5980	0
458	20241129	111200	33277180	5980	5980	5980	5980	0
459	20241129	111100	33277180	5980	5980	5980	5980	0
460	20241129	111000	33277180	5980	5980	5980	5980	0
461	20241129	110900	33277180	5980	5980	5980	5980	0
462	20241129	110800	33277180	5980	5980	5980	5980	0
463	20241129	110700	33277180	5980	5980	5980	5980	0
464	20241129	110600	33277180	5980	5980	5980	5980	0
465	20241129	110500	33277180	5980	5980	5980	5980	0
466	20241129	110400	33277180	5980	5980	5980	5980	0
467	20241129	110300	33277180	5980	5980	5980	5980	0
468	20241129	110200	33277180	5980	5980	5980	5980	0
469	20241129	110100	33277180	5980	5980	5980	5980	0
470	20241129	110000	33277180	5980	5980	5980	5980	0
471	20241129	105900	33277180	5980	5980	5980	5980	0
472	20241129	105800	33277180	5980	5980	5980	5980	0
473	20241129	105700	33277180	5980	5980	5980	5980	11
474	20241129	105600	33211400	5980	5990	5990	5980	800
475	20241129	105500	28426800	6000	6000	6000	6000	0
476	20241129	105400	28426800	6000	6000	6000	6000	0
477	20241129	105300	28426800	6000	6000	6000	6000	0
478	20241129	105200	28426800	6000	6000	6000	6000	0
479	20241129	105100	28426800	6000	6000	6000	6000	0
480	20241129	105000	28426800	6000	6000	6000	6000	0
481	20241129	104900	28426800	6000	6000	6000	6000	0
482	20241129	104800	28426800	6000	6000	6000	6000	200
483	20241129	104700	27226800	6010	6010	6010	6010	0
484	20241129	104600	27226800	6010	6010	6010	6010	0
485	20241129	104500	27226800	6010	6010	6010	6010	0
486	20241129	104400	27226800	6010	6010	6010	6010	0
487	20241129	104300	27226800	6010	6010	6010	6010	0
488	20241129	104200	27226800	6010	6010	6010	6010	0
489	20241129	104100	27226800	6010	6010	6010	6010	0
490	20241129	104000	27226800	6010	6010	6010	6010	0
491	20241129	103900	27226800	6010	6010	6010	6010	0
492	20241129	103800	27226800	6010	6010	6010	6010	0
493	20241129	103700	27226800	6010	6010	6010	6010	0
494	20241129	103600	27226800	6010	6010	6010	6010	0
495	20241129	103500	27226800	6010	6010	6010	6010	0
496	20241129	103400	27226800	6010	6010	6010	6010	0
497	20241129	103300	27226800	6010	6010	6010	6010	0
498	20241129	103200	27226800	6010	6010	6010	6010	1
499	20241129	103100	27220790	5980	6010	6010	5980	2300
500	20241129	103000	13459170	6010	6010	6010	6010	0
501	20241129	102900	13459170	6010	6010	6010	6010	0
502	20241129	102800	13459170	6010	6010	6010	6010	0
503	20241129	102700	13459170	6010	6010	6010	6010	35
504	20241129	102600	13248820	6010	6010	6010	6010	0
505	20241129	102500	13248820	6010	6010	6010	6010	0
506	20241129	102400	13248820	6010	6010	6010	6010	0
507	20241129	102300	13248820	6010	6010	6010	6010	0
508	20241129	102200	13248820	6010	6010	6010	6010	0
509	20241129	102100	13248820	6010	6010	6010	6010	0
510	20241129	102000	13248820	6010	6010	6010	6010	0
511	20241129	101900	13248820	6010	6010	6010	6010	0
512	20241129	101800	13248820	6010	6010	6010	6010	0
513	20241129	101700	13248820	6010	6010	6010	6010	0
514	20241129	101600	13248820	6010	6010	6010	6010	0
515	20241129	101500	13248820	6010	6010	6010	6010	0
516	20241129	101400	13248820	6010	6010	6010	6010	0
517	20241129	101300	13248820	6010	6010	6010	6010	0
518	20241129	101200	13248820	6010	6010	6010	6010	0
519	20241129	101100	13248820	6010	6010	6010	6010	45
520	20241129	101000	12978370	6050	6050	6050	6050	0
521	20241129	100900	12978370	6050	6050	6050	6050	0
522	20241129	100800	12978370	6050	6050	6050	6050	0
523	20241129	100700	12978370	6050	6050	6050	6050	1
524	20241129	100600	12972320	6050	6050	6050	6050	0
525	20241129	100500	12972320	6050	6050	6050	6050	0
526	20241129	100400	12972320	6050	6050	6050	6050	4
527	20241129	100300	12948120	6050	6050	6050	6050	0
528	20241129	100200	12948120	6050	6050	6050	6050	0
529	20241129	100100	12948120	6050	6050	6050	6050	0
530	20241129	100000	12948120	6050	6050	6050	6050	0
531	20241129	095900	12948120	6050	6050	6050	6050	0
532	20241129	095800	12948120	6050	6050	6050	6050	0
533	20241129	095700	12948120	6050	6050	6050	6050	0
534	20241129	095600	12948120	6050	6050	6050	6050	0
535	20241129	095500	12948120	6050	6050	6050	6050	0
536	20241129	095400	12948120	6050	6050	6050	6050	0
537	20241129	095300	12948120	6050	6050	6050	6050	0
538	20241129	095200	12948120	6050	6050	6050	6050	0
539	20241129	095100	12948120	6050	6050	6050	6050	5
540	20241129	095000	12917870	6090	6090	6090	6090	0
541	20241129	094900	12917870	6090	6090	6090	6090	0
542	20241129	094800	12917870	6090	6090	6090	6090	0
543	20241129	094700	12917870	6090	6050	6090	6050	30
544	20241129	094600	12736090	6050	6050	6050	6050	0
545	20241129	094500	12736090	6050	6050	6050	6050	0
546	20241129	094400	12736090	6050	6050	6050	6050	0
547	20241129	094300	12736090	6050	6050	6050	6050	0
548	20241129	094200	12736090	6050	6050	6050	6050	0
549	20241129	094100	12736090	6050	6050	6050	6050	250
550	20241129	094000	11223590	6010	6010	6010	6010	0
551	20241129	093900	11223590	6010	6010	6010	6010	0
552	20241129	093800	11223590	6010	6010	6010	6010	0
553	20241129	093700	11223590	6010	6010	6010	6010	0
554	20241129	093600	11223590	6010	6010	6010	6010	0
555	20241129	093500	11223590	6010	6010	6010	6010	0
556	20241129	093400	11223590	6010	6010	6010	6010	0
557	20241129	093300	11223590	6010	6010	6010	6010	0
558	20241129	093200	11223590	6010	6010	6010	6010	0
559	20241129	093100	11223590	6010	6010	6010	6010	0
560	20241129	093000	11223590	6010	6010	6010	6010	0
561	20241129	092900	11223590	6010	6010	6010	6010	0
562	20241129	092800	11223590	6010	6010	6010	6010	0
563	20241129	092700	11223590	6010	6010	6010	6010	0
564	20241129	092600	11223590	6010	6010	6010	6010	0
565	20241129	092500	11223590	6010	6020	6020	6010	1575
566	20241129	092400	1757100	6030	6030	6030	6030	1
567	20241129	092300	1751070	6040	6040	6040	6040	0
568	20241129	092200	1751070	6040	6040	6040	6040	0
569	20241129	092100	1751070	6040	6040	6040	6040	0
570	20241129	092000	1751070	6040	6040	6040	6040	0
571	20241129	091900	1751070	6040	6040	6040	6040	1
572	20241129	091800	1745030	6060	6060	6060	6060	0
573	20241129	091700	1745030	6060	6060	6060	6060	0
574	20241129	091600	1745030	6060	6060	6060	6060	0
575	20241129	091500	1745030	6060	6060	6060	6060	0
576	20241129	091400	1745030	6060	6060	6060	6060	0
577	20241129	091300	1745030	6060	6060	6060	6060	0
578	20241129	091200	1745030	6060	6060	6060	6060	0
579	20241129	091100	1745030	6060	6060	6060	6060	0
580	20241129	091000	1745030	6060	6060	6060	6060	0
581	20241129	090900	1745030	6060	6060	6060	6060	0
582	20241129	090800	1745030	6060	6060	6060	6060	0
583	20241129	090700	1745030	6060	6050	6070	6050	236
584	20241129	090600	314760	6020	6020	6020	6020	0
585	20241129	090500	314760	6020	6020	6020	6020	0
586	20241129	090400	314760	6020	6020	6020	6020	0
587	20241129	090300	314760	6020	6020	6020	6020	10
588	20241129	090200	254560	6040	6040	6040	6040	20
589	20241129	090100	133760	6080	6080	6080	6080	0
590	20241129	090000	133760	6080	6080	6080	6080	22