KissMeData/000140/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183000	76846340	9650	9650	9650	9650	1062
3	20241129	182900	76846340	9650	9650	9650	9650	0
4	20241129	182800	76846340	9650	9650	9650	9650	0
5	20241129	182700	76846340	9650	9650	9650	9650	0
6	20241129	182600	76846340	9650	9650	9650	9650	0
7	20241129	182500	76846340	9650	9650	9650	9650	0
8	20241129	182400	76846340	9650	9650	9650	9650	0
9	20241129	182300	76846340	9650	9650	9650	9650	0
10	20241129	182200	76846340	9650	9650	9650	9650	0
11	20241129	182100	76846340	9650	9650	9650	9650	0
12	20241129	182000	76846340	9650	9650	9650	9650	0
13	20241129	181900	76846340	9650	9650	9650	9650	0
14	20241129	181800	76846340	9650	9650	9650	9650	0
15	20241129	181700	76846340	9650	9650	9650	9650	0
16	20241129	181600	76846340	9650	9650	9650	9650	0
17	20241129	181500	76846340	9650	9650	9650	9650	0
18	20241129	181400	76846340	9650	9650	9650	9650	0
19	20241129	181300	76846340	9650	9650	9650	9650	0
20	20241129	181200	76846340	9650	9650	9650	9650	0
21	20241129	181100	76846340	9650	9650	9650	9650	0
22	20241129	181000	76846340	9650	9650	9650	9650	0
23	20241129	180900	76846340	9650	9650	9650	9650	0
24	20241129	180800	76846340	9650	9650	9650	9650	0
25	20241129	180700	76846340	9650	9650	9650	9650	0
26	20241129	180600	76846340	9650	9650	9650	9650	0
27	20241129	180500	76846340	9650	9650	9650	9650	0
28	20241129	180400	76846340	9650	9650	9650	9650	0
29	20241129	180300	76846340	9650	9650	9650	9650	0
30	20241129	180200	76846340	9650	9650	9650	9650	0
31	20241129	180100	76846340	9650	9650	9650	9650	0
32	20241129	180000	76846340	9650	9650	9650	9650	1062
33	20241129	175900	76846340	9650	9650	9650	9650	0
34	20241129	175800	76846340	9650	9650	9650	9650	0
35	20241129	175700	76846340	9650	9650	9650	9650	0
36	20241129	175600	76846340	9650	9650	9650	9650	0
37	20241129	175500	76846340	9650	9650	9650	9650	0
38	20241129	175400	76846340	9650	9650	9650	9650	0
39	20241129	175300	76846340	9650	9650	9650	9650	0
40	20241129	175200	76846340	9650	9650	9650	9650	0
41	20241129	175100	76846340	9650	9650	9650	9650	0
42	20241129	175000	76846340	9650	9650	9650	9650	0
43	20241129	174900	76846340	9650	9650	9650	9650	0
44	20241129	174800	76846340	9650	9650	9650	9650	0
45	20241129	174700	76846340	9650	9650	9650	9650	0
46	20241129	174600	76846340	9650	9650	9650	9650	0
47	20241129	174500	76846340	9650	9650	9650	9650	0
48	20241129	174400	76846340	9650	9650	9650	9650	0
49	20241129	174300	76846340	9650	9650	9650	9650	0
50	20241129	174200	76846340	9650	9650	9650	9650	0
51	20241129	174100	76846340	9650	9650	9650	9650	0
52	20241129	174000	76846340	9650	9650	9650	9650	0
53	20241129	173900	76846340	9650	9650	9650	9650	0
54	20241129	173800	76846340	9650	9650	9650	9650	0
55	20241129	173700	76846340	9650	9650	9650	9650	0
56	20241129	173600	76846340	9650	9650	9650	9650	0
57	20241129	173500	76846340	9650	9650	9650	9650	0
58	20241129	173400	76846340	9650	9650	9650	9650	0
59	20241129	173300	76846340	9650	9650	9650	9650	0
60	20241129	173200	76846340	9650	9650	9650	9650	0
61	20241129	173100	76846340	9650	9650	9650	9650	0
62	20241129	173000	76846340	9650	9650	9650	9650	1062
63	20241129	172900	76846340	9650	9650	9650	9650	0
64	20241129	172800	76846340	9650	9650	9650	9650	0
65	20241129	172700	76846340	9650	9650	9650	9650	0
66	20241129	172600	76846340	9650	9650	9650	9650	0
67	20241129	172500	76846340	9650	9650	9650	9650	0
68	20241129	172400	76846340	9650	9650	9650	9650	0
69	20241129	172300	76846340	9650	9650	9650	9650	0
70	20241129	172200	76846340	9650	9650	9650	9650	0
71	20241129	172100	76846340	9650	9650	9650	9650	0
72	20241129	172000	76846340	9650	9650	9650	9650	0
73	20241129	171900	76846340	9650	9650	9650	9650	0
74	20241129	171800	76846340	9650	9650	9650	9650	0
75	20241129	171700	76846340	9650	9650	9650	9650	0
76	20241129	171600	76846340	9650	9650	9650	9650	0
77	20241129	171500	76846340	9650	9650	9650	9650	0
78	20241129	171400	76846340	9650	9650	9650	9650	0
79	20241129	171300	76846340	9650	9650	9650	9650	0
80	20241129	171200	76846340	9650	9650	9650	9650	0
81	20241129	171100	76846340	9650	9650	9650	9650	0
82	20241129	171000	76846340	9650	9650	9650	9650	0
83	20241129	170900	76846340	9650	9650	9650	9650	0
84	20241129	170800	76846340	9650	9650	9650	9650	0
85	20241129	170700	76846340	9650	9650	9650	9650	0
86	20241129	170600	76846340	9650	9650	9650	9650	0
87	20241129	170500	76846340	9650	9650	9650	9650	0
88	20241129	170400	76846340	9650	9650	9650	9650	0
89	20241129	170300	76846340	9650	9650	9650	9650	0
90	20241129	170200	76846340	9650	9650	9650	9650	0
91	20241129	170100	76846340	9650	9650	9650	9650	0
92	20241129	170000	76846340	9650	9650	9650	9650	1062
93	20241129	165900	76846340	9650	9650	9650	9650	0
94	20241129	165800	76846340	9650	9650	9650	9650	0
95	20241129	165700	76846340	9650	9650	9650	9650	0
96	20241129	165600	76846340	9650	9650	9650	9650	0
97	20241129	165500	76846340	9650	9650	9650	9650	0
98	20241129	165400	76846340	9650	9650	9650	9650	0
99	20241129	165300	76846340	9650	9650	9650	9650	0
100	20241129	165200	76846340	9650	9650	9650	9650	0
101	20241129	165100	76846340	9650	9650	9650	9650	0
102	20241129	165000	76846340	9650	9650	9650	9650	0
103	20241129	164900	76846340	9650	9650	9650	9650	0
104	20241129	164800	76846340	9650	9650	9650	9650	0
105	20241129	164700	76846340	9650	9650	9650	9650	0
106	20241129	164600	76846340	9650	9650	9650	9650	0
107	20241129	164500	76846340	9650	9650	9650	9650	0
108	20241129	164400	76846340	9650	9650	9650	9650	0
109	20241129	164300	76846340	9650	9650	9650	9650	0
110	20241129	164200	76846340	9650	9650	9650	9650	0
111	20241129	164100	76846340	9650	9650	9650	9650	0
112	20241129	164000	76846340	9650	9650	9650	9650	0
113	20241129	163900	76846340	9650	9650	9650	9650	0
114	20241129	163800	76846340	9650	9650	9650	9650	0
115	20241129	163700	76846340	9650	9650	9650	9650	0
116	20241129	163600	76846340	9650	9650	9650	9650	0
117	20241129	163500	76846340	9650	9650	9650	9650	0
118	20241129	163400	76846340	9650	9650	9650	9650	0
119	20241129	163300	76846340	9650	9650	9650	9650	0
120	20241129	163200	76846340	9650	9650	9650	9650	0
121	20241129	163100	76846340	9650	9650	9650	9650	0
122	20241129	163000	76846340	9650	9650	9650	9650	1062
123	20241129	162900	76846340	9650	9650	9650	9650	0
124	20241129	162800	76846340	9650	9650	9650	9650	0
125	20241129	162700	76846340	9650	9650	9650	9650	0
126	20241129	162600	76846340	9650	9650	9650	9650	0
127	20241129	162500	76846340	9650	9650	9650	9650	0
128	20241129	162400	76846340	9650	9650	9650	9650	0
129	20241129	162300	76846340	9650	9650	9650	9650	0
130	20241129	162200	76846340	9650	9650	9650	9650	0
131	20241129	162100	76846340	9650	9650	9650	9650	0
132	20241129	162000	76846340	9650	9650	9650	9650	0
133	20241129	161900	76846340	9650	9650	9650	9650	0
134	20241129	161800	76846340	9650	9650	9650	9650	0
135	20241129	161700	76846340	9650	9650	9650	9650	0
136	20241129	161600	76846340	9650	9650	9650	9650	0
137	20241129	161500	76846340	9650	9650	9650	9650	0
138	20241129	161400	76846340	9650	9650	9650	9650	0
139	20241129	161300	76846340	9650	9650	9650	9650	0
140	20241129	161200	76846340	9650	9650	9650	9650	0
141	20241129	161100	76846340	9650	9650	9650	9650	0
142	20241129	161000	76846340	9650	9650	9650	9650	0
143	20241129	160900	76846340	9650	9650	9650	9650	0
144	20241129	160800	76846340	9650	9650	9650	9650	0
145	20241129	160700	76846340	9650	9650	9650	9650	0
146	20241129	160600	76846340	9650	9650	9650	9650	0
147	20241129	160500	76846340	9650	9650	9650	9650	0
148	20241129	160400	76846340	9650	9650	9650	9650	0
149	20241129	160300	76846340	9650	9650	9650	9650	0
150	20241129	160200	76846340	9650	9650	9650	9650	0
151	20241129	160100	76846340	9650	9650	9650	9650	0
152	20241129	160000	76846340	9650	9650	9650	9650	1062
153	20241129	155900	76846340	9650	9650	9650	9650	0
154	20241129	155800	76846340	9650	9650	9650	9650	0
155	20241129	155700	76846340	9650	9650	9650	9650	0
156	20241129	155600	76846340	9650	9650	9650	9650	0
157	20241129	155500	76846340	9650	9650	9650	9650	0
158	20241129	155400	76846340	9650	9650	9650	9650	0
159	20241129	155300	76846340	9650	9650	9650	9650	0
160	20241129	155200	76846340	9650	9650	9650	9650	0
161	20241129	155100	76846340	9650	9650	9650	9650	0
162	20241129	155000	76846340	9650	9650	9650	9650	0
163	20241129	154900	76846340	9650	9650	9650	9650	0
164	20241129	154800	76846340	9650	9650	9650	9650	0
165	20241129	154700	76846340	9650	9650	9650	9650	0
166	20241129	154600	76846340	9650	9650	9650	9650	0
167	20241129	154500	76846340	9650	9650	9650	9650	0
168	20241129	154400	76846340	9650	9650	9650	9650	0
169	20241129	154300	76846340	9650	9650	9650	9650	0
170	20241129	154200	76846340	9650	9650	9650	9650	0
171	20241129	154100	76846340	9650	9650	9650	9650	0
172	20241129	154000	76846340	9650	9650	9650	9650	0
173	20241129	153900	76846340	9650	9650	9650	9650	0
174	20241129	153800	76846340	9650	9650	9650	9650	0
175	20241129	153700	76846340	9650	9650	9650	9650	0
176	20241129	153600	76846340	9650	9650	9650	9650	0
177	20241129	153500	76846340	9650	9650	9650	9650	0
178	20241129	153400	76846340	9650	9650	9650	9650	0
179	20241129	153300	76846340	9650	9650	9650	9650	0
180	20241129	153200	76846340	9650	9650	9650	9650	0
181	20241129	153100	76846340	9650	9650	9650	9650	0
182	20241129	153000	76846340	9650	9650	9650	9650	2124
183	20241129	152900	66598040	9660	9660	9660	9660	0
184	20241129	152800	66598040	9660	9660	9660	9660	0
185	20241129	152700	66598040	9660	9660	9660	9660	0
186	20241129	152600	66598040	9660	9660	9660	9660	0
187	20241129	152500	66598040	9660	9660	9660	9660	0
188	20241129	152400	66598040	9660	9660	9660	9660	0
189	20241129	152300	66598040	9660	9660	9660	9660	0
190	20241129	152200	66598040	9660	9660	9660	9660	0
191	20241129	152100	66598040	9660	9660	9660	9660	0
192	20241129	152000	66598040	9660	9660	9660	9660	0
193	20241129	151900	66598040	9660	9660	9660	9660	329
194	20241129	151800	63419900	9670	9670	9670	9670	0
195	20241129	151700	63419900	9670	9670	9670	9670	0
196	20241129	151600	63419900	9670	9670	9670	9670	40
197	20241129	151500	63033100	9660	9660	9660	9660	0
198	20241129	151400	63033100	9660	9660	9660	9660	10
199	20241129	151300	62936500	9660	9660	9660	9660	0
200	20241129	151200	62936500	9660	9660	9660	9660	2
201	20241129	151100	62917180	9670	9670	9670	9670	71
202	20241129	151000	62230610	9670	9670	9670	9670	56
203	20241129	150900	61689090	9680	9680	9680	9680	0
204	20241129	150800	61689090	9680	9680	9680	9680	1
205	20241129	150700	61679410	9670	9670	9670	9670	0
206	20241129	150600	61679410	9670	9670	9670	9670	0
207	20241129	150500	61679410	9670	9670	9670	9670	0
208	20241129	150400	61679410	9670	9670	9670	9670	0
209	20241129	150300	61679410	9670	9670	9670	9670	0
210	20241129	150200	61679410	9670	9670	9670	9670	0
211	20241129	150100	61679410	9670	9670	9670	9670	0
212	20241129	150000	61679410	9670	9670	9670	9670	0
213	20241129	145900	61679410	9670	9670	9670	9670	0
214	20241129	145800	61679410	9670	9670	9670	9670	0
215	20241129	145700	61679410	9670	9670	9670	9670	0
216	20241129	145600	61679410	9670	9670	9670	9670	0
217	20241129	145500	61679410	9670	9670	9670	9670	0
218	20241129	145400	61679410	9670	9670	9670	9670	0
219	20241129	145300	61679410	9670	9670	9670	9670	0
220	20241129	145200	61679410	9670	9670	9670	9670	0
221	20241129	145100	61679410	9670	9670	9670	9670	0
222	20241129	145000	61679410	9670	9670	9670	9670	0
223	20241129	144900	61679410	9670	9670	9670	9670	0
224	20241129	144800	61679410	9670	9670	9670	9670	0
225	20241129	144700	61679410	9670	9670	9670	9670	0
226	20241129	144600	61679410	9670	9670	9670	9670	0
227	20241129	144500	61679410	9670	9670	9670	9670	0
228	20241129	144400	61679410	9670	9670	9670	9670	1
229	20241129	144300	61669740	9690	9690	9690	9690	0
230	20241129	144200	61669740	9690	9680	9690	9680	159
231	20241129	144100	60129060	9660	9660	9660	9660	14
232	20241129	144000	59993820	9670	9670	9670	9670	111
233	20241129	143900	58920450	9670	9670	9670	9670	243
234	20241129	143800	56570640	9690	9690	9690	9690	20
235	20241129	143700	56376840	9690	9690	9690	9690	8
236	20241129	143600	56299320	9700	9700	9700	9700	0
237	20241129	143500	56299320	9700	9700	9700	9700	0
238	20241129	143400	56299320	9700	9700	9700	9700	0
239	20241129	143300	56299320	9700	9700	9700	9700	0
240	20241129	143200	56299320	9700	9700	9700	9700	2
241	20241129	143100	56279920	9700	9700	9700	9700	0
242	20241129	143000	56279920	9700	9680	9700	9680	9
243	20241129	142900	56192710	9700	9700	9700	9700	0
244	20241129	142800	56192710	9700	9700	9700	9700	0
245	20241129	142700	56192710	9700	9680	9700	9680	5
246	20241129	142600	56144270	9710	9710	9710	9710	0
247	20241129	142500	56144270	9710	9680	9710	9680	5
248	20241129	142400	56095810	9680	9680	9680	9680	0
249	20241129	142300	56095810	9680	9680	9690	9670	19
250	20241129	142200	55911970	9660	9660	9660	9660	0
251	20241129	142100	55911970	9660	9660	9660	9660	0
252	20241129	142000	55911970	9660	9660	9660	9660	0
253	20241129	141900	55911970	9660	9660	9660	9660	0
254	20241129	141800	55911970	9660	9660	9660	9660	0
255	20241129	141700	55911970	9660	9660	9660	9660	0
256	20241129	141600	55911970	9660	9660	9660	9660	0
257	20241129	141500	55911970	9660	9660	9660	9660	0
258	20241129	141400	55911970	9660	9660	9660	9660	0
259	20241129	141300	55911970	9660	9670	9670	9660	100
260	20241129	141200	54945880	9680	9680	9680	9680	0
261	20241129	141100	54945880	9680	9680	9680	9680	10
262	20241129	141000	54849080	9670	9670	9670	9670	0
263	20241129	140900	54849080	9670	9670	9670	9670	0
264	20241129	140800	54849080	9670	9670	9670	9670	1
265	20241129	140700	54839410	9680	9680	9680	9680	0
266	20241129	140600	54839410	9680	9680	9680	9680	0
267	20241129	140500	54839410	9680	9680	9680	9680	0
268	20241129	140400	54839410	9680	9680	9680	9680	0
269	20241129	140300	54839410	9680	9680	9680	9680	0
270	20241129	140200	54839410	9680	9680	9680	9680	0
271	20241129	140100	54839410	9680	9680	9680	9680	3
272	20241129	140000	54810370	9690	9690	9690	9690	0
273	20241129	135900	54810370	9690	9690	9690	9690	0
274	20241129	135800	54810370	9690	9690	9690	9690	0
275	20241129	135700	54810370	9690	9690	9690	9690	0
276	20241129	135600	54810370	9690	9690	9700	9670	12
277	20241129	135500	54694140	9710	9690	9710	9690	3
278	20241129	135400	54665030	9710	9680	9710	9680	6
279	20241129	135300	54606880	9690	9700	9710	9690	13
280	20241129	135200	54480830	9700	9700	9700	9700	0
281	20241129	135100	54480830	9700	9710	9710	9700	2
282	20241129	135000	54461420	9700	9710	9710	9700	4
283	20241129	134900	54422600	9700	9700	9700	9700	96
284	20241129	134800	53491400	9700	9690	9700	9690	24
285	20241129	134700	53258630	9700	9690	9700	9690	3
286	20241129	134600	53229550	9690	9690	9690	9690	0
287	20241129	134500	53229550	9690	9690	9690	9690	0
288	20241129	134400	53229550	9690	9690	9690	9690	0
289	20241129	134300	53229550	9690	9690	9690	9690	0
290	20241129	134200	53229550	9690	9690	9690	9690	0
291	20241129	134100	53229550	9690	9690	9690	9690	0
292	20241129	134000	53229550	9690	9690	9690	9690	0
293	20241129	133900	53229550	9690	9690	9690	9690	0
294	20241129	133800	53229550	9690	9690	9690	9690	0
295	20241129	133700	53229550	9690	9690	9690	9690	0
296	20241129	133600	53229550	9690	9690	9690	9690	0
297	20241129	133500	53229550	9690	9690	9690	9690	0
298	20241129	133400	53229550	9690	9690	9690	9690	0
299	20241129	133300	53229550	9690	9690	9690	9690	0
300	20241129	133200	53229550	9690	9690	9690	9690	0
301	20241129	133100	53229550	9690	9690	9690	9690	0
302	20241129	133000	53229550	9690	9680	9690	9680	20
303	20241129	132900	53035910	9670	9670	9670	9670	0
304	20241129	132800	53035910	9670	9670	9670	9670	0
305	20241129	132700	53035910	9670	9670	9670	9670	0
306	20241129	132600	53035910	9670	9670	9670	9670	2
307	20241129	132500	53016570	9670	9670	9670	9670	0
308	20241129	132400	53016570	9670	9670	9670	9670	0
309	20241129	132300	53016570	9670	9670	9670	9670	0
310	20241129	132200	53016570	9670	9670	9670	9670	0
311	20241129	132100	53016570	9670	9670	9670	9670	0
312	20241129	132000	53016570	9670	9670	9670	9670	0
313	20241129	131900	53016570	9670	9670	9670	9670	0
314	20241129	131800	53016570	9670	9650	9670	9650	6
315	20241129	131700	52958590	9650	9650	9650	9650	0
316	20241129	131600	52958590	9650	9650	9650	9650	8
317	20241129	131500	52881390	9650	9650	9650	9650	0
318	20241129	131400	52881390	9650	9650	9650	9650	0
319	20241129	131300	52881390	9650	9650	9650	9650	0
320	20241129	131200	52881390	9650	9650	9650	9650	0
321	20241129	131100	52881390	9650	9650	9650	9650	0
322	20241129	131000	52881390	9650	9650	9650	9650	1
323	20241129	130900	52871740	9660	9660	9660	9660	1
324	20241129	130800	52862080	9660	9660	9660	9660	0
325	20241129	130700	52862080	9660	9660	9660	9660	0
326	20241129	130600	52862080	9660	9660	9660	9660	1
327	20241129	130500	52852420	9650	9650	9650	9650	1
328	20241129	130400	52842770	9660	9660	9660	9660	0
329	20241129	130300	52842770	9660	9660	9660	9660	0
330	20241129	130200	52842770	9660	9660	9660	9660	0
331	20241129	130100	52842770	9660	9660	9660	9660	0
332	20241129	130000	52842770	9660	9660	9660	9660	0
333	20241129	125900	52842770	9660	9660	9660	9660	0
334	20241129	125800	52842770	9660	9660	9660	9660	0
335	20241129	125700	52842770	9660	9660	9660	9660	0
336	20241129	125600	52842770	9660	9660	9660	9660	0
337	20241129	125500	52842770	9660	9660	9660	9660	2
338	20241129	125400	52823450	9650	9650	9650	9650	0
339	20241129	125300	52823450	9650	9650	9650	9650	0
340	20241129	125200	52823450	9650	9650	9650	9650	0
341	20241129	125100	52823450	9650	9650	9650	9650	0
342	20241129	125000	52823450	9650	9650	9650	9650	0
343	20241129	124900	52823450	9650	9650	9650	9650	0
344	20241129	124800	52823450	9650	9650	9650	9650	2
345	20241129	124700	52804150	9650	9650	9650	9650	0
346	20241129	124600	52804150	9650	9650	9650	9650	9
347	20241129	124500	52717300	9630	9630	9630	9630	0
348	20241129	124400	52717300	9630	9630	9630	9630	0
349	20241129	124300	52717300	9630	9630	9630	9630	0
350	20241129	124200	52717300	9630	9630	9630	9630	0
351	20241129	124100	52717300	9630	9630	9630	9630	0
352	20241129	124000	52717300	9630	9630	9630	9630	0
353	20241129	123900	52717300	9630	9630	9630	9630	0
354	20241129	123800	52717300	9630	9630	9630	9630	0
355	20241129	123700	52717300	9630	9630	9630	9630	0
356	20241129	123600	52717300	9630	9630	9630	9630	0
357	20241129	123500	52717300	9630	9630	9630	9630	0
358	20241129	123400	52717300	9630	9630	9630	9630	0
359	20241129	123300	52717300	9630	9640	9640	9630	109
360	20241129	123200	51666720	9640	9640	9640	9640	0
361	20241129	123100	51666720	9640	9640	9640	9640	0
362	20241129	123000	51666720	9640	9640	9640	9640	0
363	20241129	122900	51666720	9640	9640	9640	9640	0
364	20241129	122800	51666720	9640	9640	9640	9640	0
365	20241129	122700	51666720	9640	9640	9640	9640	0
366	20241129	122600	51666720	9640	9640	9640	9640	0
367	20241129	122500	51666720	9640	9640	9640	9640	0
368	20241129	122400	51666720	9640	9640	9640	9640	0
369	20241129	122300	51666720	9640	9640	9640	9640	0
370	20241129	122200	51666720	9640	9640	9640	9640	0
371	20241129	122100	51666720	9640	9660	9660	9640	22
372	20241129	122000	51454240	9670	9670	9670	9670	1
373	20241129	121900	51444570	9660	9660	9660	9660	0
374	20241129	121800	51444570	9660	9660	9660	9660	0
375	20241129	121700	51444570	9660	9660	9660	9660	0
376	20241129	121600	51444570	9660	9660	9660	9660	1
377	20241129	121500	51434910	9660	9660	9660	9660	1
378	20241129	121400	51425250	9640	9640	9640	9640	0
379	20241129	121300	51425250	9640	9640	9640	9640	0
380	20241129	121200	51425250	9640	9640	9640	9640	3
381	20241129	121100	51396330	9640	9660	9660	9640	3
382	20241129	121000	51367370	9660	9660	9660	9660	0
383	20241129	120900	51367370	9660	9660	9660	9660	0
384	20241129	120800	51367370	9660	9660	9660	9660	0
385	20241129	120700	51367370	9660	9660	9660	9660	1
386	20241129	120600	51357710	9660	9660	9660	9660	0
387	20241129	120500	51357710	9660	9660	9660	9660	0
388	20241129	120400	51357710	9660	9660	9660	9660	0
389	20241129	120300	51357710	9660	9660	9660	9660	1
390	20241129	120200	51348050	9630	9630	9630	9630	0
391	20241129	120100	51348050	9630	9630	9630	9630	0
392	20241129	120000	51348050	9630	9630	9630	9630	0
393	20241129	115900	51348050	9630	9630	9630	9630	0
394	20241129	115800	51348050	9630	9630	9630	9630	0
395	20241129	115700	51348050	9630	9630	9630	9630	0
396	20241129	115600	51348050	9630	9630	9630	9630	0
397	20241129	115500	51348050	9630	9630	9630	9630	0
398	20241129	115400	51348050	9630	9630	9630	9630	0
399	20241129	115300	51348050	9630	9640	9640	9630	200
400	20241129	115200	49420530	9640	9640	9640	9640	0
401	20241129	115100	49420530	9640	9640	9640	9640	0
402	20241129	115000	49420530	9640	9640	9640	9640	0
403	20241129	114900	49420530	9640	9640	9640	9640	0
404	20241129	114800	49420530	9640	9640	9640	9640	0
405	20241129	114700	49420530	9640	9640	9640	9640	0
406	20241129	114600	49420530	9640	9640	9640	9640	0
407	20241129	114500	49420530	9640	9640	9640	9640	0
408	20241129	114400	49420530	9640	9640	9640	9640	10
409	20241129	114300	49324130	9640	9640	9640	9640	0
410	20241129	114200	49324130	9640	9640	9640	9640	0
411	20241129	114100	49324130	9640	9640	9640	9640	0
412	20241129	114000	49324130	9640	9640	9640	9640	0
413	20241129	113900	49324130	9640	9640	9640	9640	0
414	20241129	113800	49324130	9640	9640	9640	9640	3
415	20241129	113700	49295210	9640	9640	9640	9640	10
416	20241129	113600	49198810	9640	9640	9640	9640	12
417	20241129	113500	49083130	9640	9640	9640	9640	0
418	20241129	113400	49083130	9640	9640	9640	9640	0
419	20241129	113300	49083130	9640	9640	9640	9640	0
420	20241129	113200	49083130	9640	9640	9640	9640	0
421	20241129	113100	49083130	9640	9650	9650	9640	25
422	20241129	113000	48842110	9650	9650	9650	9650	0
423	20241129	112900	48842110	9650	9650	9650	9650	2
424	20241129	112800	48822810	9650	9650	9650	9650	0
425	20241129	112700	48822810	9650	9650	9650	9650	0
426	20241129	112600	48822810	9650	9650	9650	9650	0
427	20241129	112500	48822810	9650	9650	9650	9650	0
428	20241129	112400	48822810	9650	9650	9650	9650	0
429	20241129	112300	48822810	9650	9650	9650	9650	1
430	20241129	112200	48813160	9650	9650	9650	9650	1
431	20241129	112100	48803510	9680	9680	9680	9680	0
432	20241129	112000	48803510	9680	9680	9680	9680	0
433	20241129	111900	48803510	9680	9660	9680	9660	3
434	20241129	111800	48774500	9650	9650	9650	9650	221
435	20241129	111700	46641850	9630	9630	9630	9630	0
436	20241129	111600	46641850	9630	9630	9630	9630	0
437	20241129	111500	46641850	9630	9630	9630	9630	0
438	20241129	111400	46641850	9630	9630	9630	9630	0
439	20241129	111300	46641850	9630	9630	9630	9630	0
440	20241129	111200	46641850	9630	9630	9630	9630	0
441	20241129	111100	46641850	9630	9630	9630	9630	0
442	20241129	111000	46641850	9630	9630	9630	9630	0
443	20241129	110900	46641850	9630	9630	9630	9630	0
444	20241129	110800	46641850	9630	9630	9630	9630	0
445	20241129	110700	46641850	9630	9630	9630	9630	0
446	20241129	110600	46641850	9630	9630	9630	9630	1
447	20241129	110500	46632220	9620	9620	9620	9620	0
448	20241129	110400	46632220	9620	9620	9620	9620	0
449	20241129	110300	46632220	9620	9620	9620	9620	0
450	20241129	110200	46632220	9620	9620	9620	9620	0
451	20241129	110100	46632220	9620	9620	9620	9620	0
452	20241129	110000	46632220	9620	9620	9620	9620	0
453	20241129	105900	46632220	9620	9620	9620	9620	0
454	20241129	105800	46632220	9620	9620	9620	9620	0
455	20241129	105700	46632220	9620	9620	9620	9620	0
456	20241129	105600	46632220	9620	9620	9620	9620	0
457	20241129	105500	46632220	9620	9620	9620	9620	0
458	20241129	105400	46632220	9620	9620	9620	9620	0
459	20241129	105300	46632220	9620	9620	9620	9620	0
460	20241129	105200	46632220	9620	9620	9620	9620	0
461	20241129	105100	46632220	9620	9620	9620	9620	10
462	20241129	105000	46536020	9620	9620	9620	9620	0
463	20241129	104900	46536020	9620	9620	9620	9620	0
464	20241129	104800	46536020	9620	9620	9620	9620	0
465	20241129	104700	46536020	9620	9620	9620	9620	0
466	20241129	104600	46536020	9620	9620	9620	9620	0
467	20241129	104500	46536020	9620	9620	9620	9620	0
468	20241129	104400	46536020	9620	9620	9620	9620	0
469	20241129	104300	46536020	9620	9620	9620	9620	224
470	20241129	104200	44381140	9620	9620	9620	9620	0
471	20241129	104100	44381140	9620	9620	9620	9620	0
472	20241129	104000	44381140	9620	9620	9620	9620	87
473	20241129	103900	43544200	9630	9630	9630	9630	1
474	20241129	103800	43534570	9630	9630	9630	9630	108
475	20241129	103700	42494530	9630	9630	9630	9630	0
476	20241129	103600	42494530	9630	9630	9630	9630	0
477	20241129	103500	42494530	9630	9630	9630	9630	0
478	20241129	103400	42494530	9630	9630	9630	9630	0
479	20241129	103300	42494530	9630	9630	9630	9630	0
480	20241129	103200	42494530	9630	9630	9630	9630	0
481	20241129	103100	42494530	9630	9630	9630	9630	0
482	20241129	103000	42494530	9630	9630	9630	9630	0
483	20241129	102900	42494530	9630	9650	9650	9630	51
484	20241129	102800	42002970	9650	9650	9650	9650	0
485	20241129	102700	42002970	9650	9650	9650	9650	0
486	20241129	102600	42002970	9650	9650	9650	9650	0
487	20241129	102500	42002970	9650	9650	9650	9650	0
488	20241129	102400	42002970	9650	9650	9650	9650	0
489	20241129	102300	42002970	9650	9680	9680	9650	500
490	20241129	102200	37177000	9680	9680	9680	9680	0
491	20241129	102100	37177000	9680	9680	9680	9680	0
492	20241129	102000	37177000	9680	9680	9680	9680	0
493	20241129	101900	37177000	9680	9680	9680	9680	2
494	20241129	101800	37157640	9680	9680	9680	9680	7
495	20241129	101700	37089880	9670	9670	9670	9670	0
496	20241129	101600	37089880	9670	9670	9670	9670	4
497	20241129	101500	37051200	9670	9670	9680	9670	4
498	20241129	101400	37012510	9660	9660	9660	9660	1
499	20241129	101300	37002850	9690	9660	9690	9660	12
500	20241129	101200	36886650	9660	9660	9660	9660	1
501	20241129	101100	36876990	9650	9650	9650	9650	1
502	20241129	101000	36867340	9630	9630	9630	9630	0
503	20241129	100900	36867340	9630	9630	9630	9630	0
504	20241129	100800	36867340	9630	9630	9630	9630	0
505	20241129	100700	36867340	9630	9630	9630	9630	0
506	20241129	100600	36867340	9630	9630	9630	9630	173
507	20241129	100500	35201350	9630	9630	9630	9630	53
508	20241129	100400	34690960	9630	9630	9630	9630	1
509	20241129	100300	34681330	9630	9640	9640	9630	3
510	20241129	100200	34652430	9640	9650	9650	9640	3
511	20241129	100100	34623500	9650	9650	9650	9650	1
512	20241129	100000	34613850	9630	9630	9630	9630	0
513	20241129	095900	34613850	9630	9630	9630	9630	0
514	20241129	095800	34613850	9630	9650	9670	9630	37
515	20241129	095700	34256920	9720	9720	9720	9720	0
516	20241129	095600	34256920	9720	9720	9720	9720	0
517	20241129	095500	34256920	9720	9650	9720	9650	21
518	20241129	095400	34053590	9660	9620	9660	9610	474
519	20241129	095300	29491950	9620	9620	9620	9620	0
520	20241129	095200	29491950	9620	9660	9660	9620	978
521	20241129	095100	20062130	9690	9680	9690	9680	3
522	20241129	095000	20033070	9670	9680	9690	9670	4
523	20241129	094900	19994350	9670	9670	9670	9670	0
524	20241129	094800	19994350	9670	9670	9670	9670	0
525	20241129	094700	19994350	9670	9670	9680	9670	101
526	20241129	094600	19017660	9650	9670	9670	9650	41
527	20241129	094500	18621850	9670	9670	9670	9670	3
528	20241129	094400	18592840	9670	9670	9670	9670	3
529	20241129	094300	18563830	9670	9670	9670	9670	0
530	20241129	094200	18563830	9670	9670	9670	9670	4
531	20241129	094100	18525150	9670	9670	9670	9670	11
532	20241129	094000	18418780	9670	9670	9670	9670	0
533	20241129	093900	18418780	9670	9670	9670	9670	2
534	20241129	093800	18399440	9670	9670	9670	9670	0
535	20241129	093700	18399440	9670	9670	9670	9670	0
536	20241129	093600	18399440	9670	9670	9670	9670	0
537	20241129	093500	18399440	9670	9670	9670	9670	0
538	20241129	093400	18399440	9670	9660	9670	9660	4
539	20241129	093300	18360780	9660	9660	9660	9660	56
540	20241129	093200	17819820	9670	9670	9670	9670	12
541	20241129	093100	17703780	9670	9660	9670	9660	124
542	20241129	093000	16505880	9660	9660	9660	9660	28
543	20241129	092900	16235400	9660	9660	9660	9660	0
544	20241129	092800	16235400	9660	9660	9660	9660	1
545	20241129	092700	16225740	9650	9650	9650	9650	0
546	20241129	092600	16225740	9650	9650	9650	9650	1
547	20241129	092500	16216090	9660	9660	9660	9660	0
548	20241129	092400	16216090	9660	9660	9660	9660	19
549	20241129	092300	16032550	9650	9650	9650	9650	18
550	20241129	092200	15858850	9660	9670	9670	9660	36
551	20241129	092100	15511070	9650	9650	9650	9650	0
552	20241129	092000	15511070	9650	9650	9650	9650	0
553	20241129	091900	15511070	9650	9650	9650	9650	0
554	20241129	091800	15511070	9650	9650	9650	9650	285
555	20241129	091700	12760820	9670	9670	9670	9670	7
556	20241129	091600	12693130	9650	9650	9650	9650	1
557	20241129	091500	12683480	9650	9660	9660	9650	721
558	20241129	091400	5724850	9660	9660	9660	9660	118
559	20241129	091300	4584970	9670	9670	9670	9670	39
560	20241129	091200	4207840	9670	9660	9670	9660	19
561	20241129	091100	4024260	9660	9660	9660	9660	0
562	20241129	091000	4024260	9660	9670	9670	9660	35
563	20241129	090900	3685820	9680	9700	9700	9680	200
564	20241129	090800	1746020	9700	9700	9700	9700	1
565	20241129	090700	1736320	9700	9700	9700	9700	0
566	20241129	090600	1736320	9700	9700	9700	9700	0
567	20241129	090500	1736320	9700	9700	9700	9700	0
568	20241129	090400	1736320	9700	9700	9700	9700	0
569	20241129	090300	1736320	9700	9700	9700	9700	0
570	20241129	090200	1736320	9700	9700	9700	9700	0
571	20241129	090100	1736320	9700	9700	9700	9700	100
572	20241129	090000	766320	9700	9700	9710	9700	79