KissMeData/002460/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183700	77852790	9160	9160	9160	9160	538
3	20241129	183600	77852790	9160	9160	9160	9160	0
4	20241129	183500	77852790	9160	9160	9160	9160	0
5	20241129	183400	77852790	9160	9160	9160	9160	0
6	20241129	183300	77852790	9160	9160	9160	9160	0
7	20241129	183200	77852790	9160	9160	9160	9160	0
8	20241129	183100	77852790	9160	9160	9160	9160	0
9	20241129	183000	77852790	9160	9160	9160	9160	0
10	20241129	182900	77852790	9160	9160	9160	9160	0
11	20241129	182800	77852790	9160	9160	9160	9160	0
12	20241129	182700	77852790	9160	9160	9160	9160	0
13	20241129	182600	77852790	9160	9160	9160	9160	0
14	20241129	182500	77852790	9160	9160	9160	9160	0
15	20241129	182400	77852790	9160	9160	9160	9160	0
16	20241129	182300	77852790	9160	9160	9160	9160	0
17	20241129	182200	77852790	9160	9160	9160	9160	0
18	20241129	182100	77852790	9160	9160	9160	9160	0
19	20241129	182000	77852790	9160	9160	9160	9160	0
20	20241129	181900	77852790	9160	9160	9160	9160	0
21	20241129	181800	77852790	9160	9160	9160	9160	0
22	20241129	181700	77852790	9160	9160	9160	9160	0
23	20241129	181600	77852790	9160	9160	9160	9160	0
24	20241129	181500	77852790	9160	9160	9160	9160	0
25	20241129	181400	77852790	9160	9160	9160	9160	0
26	20241129	181300	77852790	9160	9160	9160	9160	0
27	20241129	181200	77852790	9160	9160	9160	9160	0
28	20241129	181100	77852790	9160	9160	9160	9160	0
29	20241129	181000	77852790	9160	9160	9160	9160	0
30	20241129	180900	77852790	9160	9160	9160	9160	0
31	20241129	180800	77852790	9160	9160	9160	9160	0
32	20241129	180700	77852790	9160	9160	9160	9160	538
33	20241129	180600	77852790	9160	9160	9160	9160	0
34	20241129	180500	77852790	9160	9160	9160	9160	0
35	20241129	180400	77852790	9160	9160	9160	9160	0
36	20241129	180300	77852790	9160	9160	9160	9160	0
37	20241129	180200	77852790	9160	9160	9160	9160	0
38	20241129	180100	77852790	9160	9160	9160	9160	0
39	20241129	180000	77852790	9160	9160	9160	9160	0
40	20241129	175900	77852790	9160	9160	9160	9160	0
41	20241129	175800	77852790	9160	9160	9160	9160	0
42	20241129	175700	77852790	9160	9160	9160	9160	0
43	20241129	175600	77852790	9160	9160	9160	9160	0
44	20241129	175500	77852790	9160	9160	9160	9160	0
45	20241129	175400	77852790	9160	9160	9160	9160	0
46	20241129	175300	77852790	9160	9160	9160	9160	0
47	20241129	175200	77852790	9160	9160	9160	9160	0
48	20241129	175100	77852790	9160	9160	9160	9160	0
49	20241129	175000	77852790	9160	9160	9160	9160	0
50	20241129	174900	77852790	9160	9160	9160	9160	0
51	20241129	174800	77852790	9160	9160	9160	9160	0
52	20241129	174700	77852790	9160	9160	9160	9160	0
53	20241129	174600	77852790	9160	9160	9160	9160	0
54	20241129	174500	77852790	9160	9160	9160	9160	0
55	20241129	174400	77852790	9160	9160	9160	9160	0
56	20241129	174300	77852790	9160	9160	9160	9160	0
57	20241129	174200	77852790	9160	9160	9160	9160	0
58	20241129	174100	77852790	9160	9160	9160	9160	0
59	20241129	174000	77852790	9160	9160	9160	9160	0
60	20241129	173900	77852790	9160	9160	9160	9160	0
61	20241129	173800	77852790	9160	9160	9160	9160	0
62	20241129	173700	77852790	9160	9160	9160	9160	538
63	20241129	173600	77852790	9160	9160	9160	9160	0
64	20241129	173500	77852790	9160	9160	9160	9160	0
65	20241129	173400	77852790	9160	9160	9160	9160	0
66	20241129	173300	77852790	9160	9160	9160	9160	0
67	20241129	173200	77852790	9160	9160	9160	9160	0
68	20241129	173100	77852790	9160	9160	9160	9160	0
69	20241129	173000	77852790	9160	9160	9160	9160	0
70	20241129	172900	77852790	9160	9160	9160	9160	0
71	20241129	172800	77852790	9160	9160	9160	9160	0
72	20241129	172700	77852790	9160	9160	9160	9160	0
73	20241129	172600	77852790	9160	9160	9160	9160	0
74	20241129	172500	77852790	9160	9160	9160	9160	0
75	20241129	172400	77852790	9160	9160	9160	9160	0
76	20241129	172300	77852790	9160	9160	9160	9160	0
77	20241129	172200	77852790	9160	9160	9160	9160	0
78	20241129	172100	77852790	9160	9160	9160	9160	0
79	20241129	172000	77852790	9160	9160	9160	9160	0
80	20241129	171900	77852790	9160	9160	9160	9160	0
81	20241129	171800	77852790	9160	9160	9160	9160	0
82	20241129	171700	77852790	9160	9160	9160	9160	0
83	20241129	171600	77852790	9160	9160	9160	9160	0
84	20241129	171500	77852790	9160	9160	9160	9160	0
85	20241129	171400	77852790	9160	9160	9160	9160	0
86	20241129	171300	77852790	9160	9160	9160	9160	0
87	20241129	171200	77852790	9160	9160	9160	9160	0
88	20241129	171100	77852790	9160	9160	9160	9160	0
89	20241129	171000	77852790	9160	9160	9160	9160	0
90	20241129	170900	77852790	9160	9160	9160	9160	0
91	20241129	170800	77852790	9160	9160	9160	9160	0
92	20241129	170700	77852790	9160	9160	9160	9160	538
93	20241129	170600	77852790	9160	9160	9160	9160	0
94	20241129	170500	77852790	9160	9160	9160	9160	0
95	20241129	170400	77852790	9160	9160	9160	9160	0
96	20241129	170300	77852790	9160	9160	9160	9160	0
97	20241129	170200	77852790	9160	9160	9160	9160	0
98	20241129	170100	77852790	9160	9160	9160	9160	0
99	20241129	170000	77852790	9160	9160	9160	9160	0
100	20241129	165900	77852790	9160	9160	9160	9160	0
101	20241129	165800	77852790	9160	9160	9160	9160	0
102	20241129	165700	77852790	9160	9160	9160	9160	0
103	20241129	165600	77852790	9160	9160	9160	9160	0
104	20241129	165500	77852790	9160	9160	9160	9160	0
105	20241129	165400	77852790	9160	9160	9160	9160	0
106	20241129	165300	77852790	9160	9160	9160	9160	0
107	20241129	165200	77852790	9160	9160	9160	9160	0
108	20241129	165100	77852790	9160	9160	9160	9160	0
109	20241129	165000	77852790	9160	9160	9160	9160	0
110	20241129	164900	77852790	9160	9160	9160	9160	0
111	20241129	164800	77852790	9160	9160	9160	9160	0
112	20241129	164700	77852790	9160	9160	9160	9160	0
113	20241129	164600	77852790	9160	9160	9160	9160	0
114	20241129	164500	77852790	9160	9160	9160	9160	0
115	20241129	164400	77852790	9160	9160	9160	9160	0
116	20241129	164300	77852790	9160	9160	9160	9160	0
117	20241129	164200	77852790	9160	9160	9160	9160	0
118	20241129	164100	77852790	9160	9160	9160	9160	0
119	20241129	164000	77852790	9160	9160	9160	9160	0
120	20241129	163900	77852790	9160	9160	9160	9160	0
121	20241129	163800	77852790	9160	9160	9160	9160	0
122	20241129	163700	77852790	9160	9160	9160	9160	538
123	20241129	163600	77852790	9160	9160	9160	9160	0
124	20241129	163500	77852790	9160	9160	9160	9160	0
125	20241129	163400	77852790	9160	9160	9160	9160	0
126	20241129	163300	77852790	9160	9160	9160	9160	0
127	20241129	163200	77852790	9160	9160	9160	9160	0
128	20241129	163100	77852790	9160	9160	9160	9160	0
129	20241129	163000	77852790	9160	9160	9160	9160	0
130	20241129	162900	77852790	9160	9160	9160	9160	0
131	20241129	162800	77852790	9160	9160	9160	9160	0
132	20241129	162700	77852790	9160	9160	9160	9160	0
133	20241129	162600	77852790	9160	9160	9160	9160	0
134	20241129	162500	77852790	9160	9160	9160	9160	0
135	20241129	162400	77852790	9160	9160	9160	9160	0
136	20241129	162300	77852790	9160	9160	9160	9160	0
137	20241129	162200	77852790	9160	9160	9160	9160	0
138	20241129	162100	77852790	9160	9160	9160	9160	0
139	20241129	162000	77852790	9160	9160	9160	9160	0
140	20241129	161900	77852790	9160	9160	9160	9160	0
141	20241129	161800	77852790	9160	9160	9160	9160	0
142	20241129	161700	77852790	9160	9160	9160	9160	0
143	20241129	161600	77852790	9160	9160	9160	9160	0
144	20241129	161500	77852790	9160	9160	9160	9160	0
145	20241129	161400	77852790	9160	9160	9160	9160	0
146	20241129	161300	77852790	9160	9160	9160	9160	0
147	20241129	161200	77852790	9160	9160	9160	9160	0
148	20241129	161100	77852790	9160	9160	9160	9160	0
149	20241129	161000	77852790	9160	9160	9160	9160	0
150	20241129	160900	77852790	9160	9160	9160	9160	0
151	20241129	160800	77852790	9160	9160	9160	9160	0
152	20241129	160700	77852790	9160	9160	9160	9160	538
153	20241129	160600	77852790	9160	9160	9160	9160	0
154	20241129	160500	77852790	9160	9160	9160	9160	0
155	20241129	160400	77852790	9160	9160	9160	9160	0
156	20241129	160300	77852790	9160	9160	9160	9160	0
157	20241129	160200	77852790	9160	9160	9160	9160	0
158	20241129	160100	77852790	9160	9160	9160	9160	0
159	20241129	160000	77852790	9160	9160	9160	9160	0
160	20241129	155900	77852790	9160	9160	9160	9160	0
161	20241129	155800	77852790	9160	9160	9160	9160	0
162	20241129	155700	77852790	9160	9160	9160	9160	0
163	20241129	155600	77852790	9160	9160	9160	9160	0
164	20241129	155500	77852790	9160	9160	9160	9160	0
165	20241129	155400	77852790	9160	9160	9160	9160	0
166	20241129	155300	77852790	9160	9160	9160	9160	0
167	20241129	155200	77852790	9160	9160	9160	9160	0
168	20241129	155100	77852790	9160	9160	9160	9160	0
169	20241129	155000	77852790	9160	9160	9160	9160	0
170	20241129	154900	77852790	9160	9160	9160	9160	0
171	20241129	154800	77852790	9160	9160	9160	9160	0
172	20241129	154700	77852790	9160	9160	9160	9160	0
173	20241129	154600	77852790	9160	9160	9160	9160	0
174	20241129	154500	77852790	9160	9160	9160	9160	0
175	20241129	154400	77852790	9160	9160	9160	9160	0
176	20241129	154300	77852790	9160	9160	9160	9160	0
177	20241129	154200	77852790	9160	9160	9160	9160	0
178	20241129	154100	77852790	9160	9160	9160	9160	0
179	20241129	154000	77852790	9160	9160	9160	9160	0
180	20241129	153900	77852790	9160	9160	9160	9160	0
181	20241129	153800	77852790	9160	9160	9160	9160	0
182	20241129	153700	77852790	9160	9160	9160	9160	538
183	20241129	153600	77852790	9160	9160	9160	9160	0
184	20241129	153500	77852790	9160	9160	9160	9160	0
185	20241129	153400	77852790	9160	9160	9160	9160	0
186	20241129	153300	77852790	9160	9160	9160	9160	0
187	20241129	153200	77852790	9160	9160	9160	9160	0
188	20241129	153100	77852790	9160	9160	9160	9160	0
189	20241129	153000	77852790	9160	9160	9160	9160	538
190	20241129	152900	72924710	9200	9200	9200	9200	0
191	20241129	152800	72924710	9200	9200	9200	9200	0
192	20241129	152700	72924710	9200	9200	9200	9200	0
193	20241129	152600	72924710	9200	9200	9200	9200	0
194	20241129	152500	72924710	9200	9200	9200	9200	0
195	20241129	152400	72924710	9200	9200	9200	9200	0
196	20241129	152300	72924710	9200	9200	9200	9200	0
197	20241129	152200	72924710	9200	9200	9200	9200	0
198	20241129	152100	72924710	9200	9200	9200	9200	0
199	20241129	152000	72924710	9200	9200	9200	9200	0
200	20241129	151900	72924710	9200	9200	9200	9200	7
201	20241129	151800	72860310	9190	9190	9190	9190	0
202	20241129	151700	72860310	9190	9190	9190	9190	0
203	20241129	151600	72860310	9190	9190	9190	9190	0
204	20241129	151500	72860310	9190	9190	9190	9190	0
205	20241129	151400	72860310	9190	9190	9190	9190	0
206	20241129	151300	72860310	9190	9190	9190	9190	0
207	20241129	151200	72860310	9190	9190	9190	9190	0
208	20241129	151100	72860310	9190	9190	9190	9190	0
209	20241129	151000	72860310	9190	9190	9190	9190	0
210	20241129	150900	72860310	9190	9190	9190	9190	0
211	20241129	150800	72860310	9190	9190	9190	9190	0
212	20241129	150700	72860310	9190	9190	9190	9190	0
213	20241129	150600	72860310	9190	9190	9190	9190	0
214	20241129	150500	72860310	9190	9190	9190	9190	115
215	20241129	150400	71803460	9200	9200	9200	9200	0
216	20241129	150300	71803460	9200	9200	9200	9200	0
217	20241129	150200	71803460	9200	9200	9200	9200	0
218	20241129	150100	71803460	9200	9200	9200	9200	0
219	20241129	150000	71803460	9200	9200	9200	9200	0
220	20241129	145900	71803460	9200	9200	9200	9200	0
221	20241129	145800	71803460	9200	9200	9200	9200	0
222	20241129	145700	71803460	9200	9200	9200	9200	0
223	20241129	145600	71803460	9200	9200	9200	9200	0
224	20241129	145500	71803460	9200	9200	9200	9200	1
225	20241129	145400	71794260	9200	9200	9200	9200	0
226	20241129	145300	71794260	9200	9200	9200	9200	0
227	20241129	145200	71794260	9200	9200	9200	9200	0
228	20241129	145100	71794260	9200	9200	9200	9200	0
229	20241129	145000	71794260	9200	9200	9200	9200	1
230	20241129	144900	71785060	9190	9190	9190	9190	201
231	20241129	144800	69937870	9180	9180	9180	9180	0
232	20241129	144700	69937870	9180	9180	9180	9180	0
233	20241129	144600	69937870	9180	9180	9180	9180	0
234	20241129	144500	69937870	9180	9180	9180	9180	0
235	20241129	144400	69937870	9180	9180	9180	9180	0
236	20241129	144300	69937870	9180	9180	9180	9180	0
237	20241129	144200	69937870	9180	9180	9180	9180	0
238	20241129	144100	69937870	9180	9180	9180	9180	0
239	20241129	144000	69937870	9180	9180	9180	9180	0
240	20241129	143900	69937870	9180	9180	9180	9180	0
241	20241129	143800	69937870	9180	9180	9180	9180	0
242	20241129	143700	69937870	9180	9180	9180	9180	0
243	20241129	143600	69937870	9180	9180	9180	9180	0
244	20241129	143500	69937870	9180	9180	9180	9180	0
245	20241129	143400	69937870	9180	9180	9180	9180	0
246	20241129	143300	69937870	9180	9180	9180	9180	0
247	20241129	143200	69937870	9180	9180	9180	9180	0
248	20241129	143100	69937870	9180	9180	9180	9180	0
249	20241129	143000	69937870	9180	9180	9180	9180	1
250	20241129	142900	69928690	9180	9180	9180	9180	0
251	20241129	142800	69928690	9180	9180	9180	9180	0
252	20241129	142700	69928690	9180	9180	9180	9180	0
253	20241129	142600	69928690	9180	9180	9180	9180	0
254	20241129	142500	69928690	9180	9180	9180	9180	0
255	20241129	142400	69928690	9180	9180	9180	9180	0
256	20241129	142300	69928690	9180	9180	9180	9180	0
257	20241129	142200	69928690	9180	9180	9180	9180	436
258	20241129	142100	65926210	9180	9180	9180	9180	1
259	20241129	142000	65917030	9180	9180	9180	9180	0
260	20241129	141900	65917030	9180	9180	9180	9180	31
261	20241129	141800	65632450	9180	9190	9190	9180	469
262	20241129	141700	61326750	9200	9220	9220	9200	500
263	20241129	141600	56726070	9240	9240	9240	9240	0
264	20241129	141500	56726070	9240	9240	9240	9240	0
265	20241129	141400	56726070	9240	9240	9240	9240	0
266	20241129	141300	56726070	9240	9240	9240	9240	0
267	20241129	141200	56726070	9240	9240	9240	9240	0
268	20241129	141100	56726070	9240	9240	9240	9240	0
269	20241129	141000	56726070	9240	9240	9240	9240	0
270	20241129	140900	56726070	9240	9240	9240	9240	0
271	20241129	140800	56726070	9240	9240	9240	9240	0
272	20241129	140700	56726070	9240	9240	9240	9240	0
273	20241129	140600	56726070	9240	9240	9240	9240	0
274	20241129	140500	56726070	9240	9240	9240	9240	0
275	20241129	140400	56726070	9240	9240	9240	9240	0
276	20241129	140300	56726070	9240	9240	9240	9240	0
277	20241129	140200	56726070	9240	9240	9240	9240	0
278	20241129	140100	56726070	9240	9240	9240	9240	100
279	20241129	140000	55802070	9220	9220	9220	9220	0
280	20241129	135900	55802070	9220	9220	9220	9220	0
281	20241129	135800	55802070	9220	9220	9220	9220	0
282	20241129	135700	55802070	9220	9220	9220	9220	0
283	20241129	135600	55802070	9220	9220	9220	9220	0
284	20241129	135500	55802070	9220	9220	9220	9220	1
285	20241129	135400	55792850	9240	9240	9240	9240	0
286	20241129	135300	55792850	9240	9240	9240	9240	0
287	20241129	135200	55792850	9240	9240	9240	9240	0
288	20241129	135100	55792850	9240	9240	9240	9240	0
289	20241129	135000	55792850	9240	9240	9240	9240	0
290	20241129	134900	55792850	9240	9240	9240	9240	0
291	20241129	134800	55792850	9240	9240	9240	9240	0
292	20241129	134700	55792850	9240	9240	9240	9240	0
293	20241129	134600	55792850	9240	9240	9240	9240	0
294	20241129	134500	55792850	9240	9240	9240	9240	0
295	20241129	134400	55792850	9240	9240	9240	9240	0
296	20241129	134300	55792850	9240	9240	9240	9240	0
297	20241129	134200	55792850	9240	9240	9240	9240	0
298	20241129	134100	55792850	9240	9240	9240	9240	0
299	20241129	134000	55792850	9240	9240	9240	9240	0
300	20241129	133900	55792850	9240	9230	9240	9230	12
301	20241129	133800	55681980	9240	9230	9240	9230	165
302	20241129	133700	54157390	9240	9240	9240	9240	0
303	20241129	133600	54157390	9240	9240	9240	9240	0
304	20241129	133500	54157390	9240	9220	9240	9220	593
305	20241129	133400	48689910	9220	9220	9220	9220	0
306	20241129	133300	48689910	9220	9220	9220	9220	0
307	20241129	133200	48689910	9220	9220	9220	9220	0
308	20241129	133100	48689910	9220	9220	9220	9220	0
309	20241129	133000	48689910	9220	9220	9220	9220	0
310	20241129	132900	48689910	9220	9220	9220	9220	0
311	20241129	132800	48689910	9220	9220	9220	9220	0
312	20241129	132700	48689910	9220	9220	9220	9220	0
313	20241129	132600	48689910	9220	9220	9220	9220	0
314	20241129	132500	48689910	9220	9220	9220	9220	0
315	20241129	132400	48689910	9220	9220	9220	9220	0
316	20241129	132300	48689910	9220	9220	9220	9220	0
317	20241129	132200	48689910	9220	9220	9220	9220	0
318	20241129	132100	48689910	9220	9220	9220	9220	0
319	20241129	132000	48689910	9220	9220	9220	9220	0
320	20241129	131900	48689910	9220	9220	9220	9220	0
321	20241129	131800	48689910	9220	9220	9220	9220	0
322	20241129	131700	48689910	9220	9220	9220	9220	0
323	20241129	131600	48689910	9220	9220	9220	9220	1
324	20241129	131500	48680690	9210	9210	9210	9210	0
325	20241129	131400	48680690	9210	9210	9210	9210	0
326	20241129	131300	48680690	9210	9210	9210	9210	0
327	20241129	131200	48680690	9210	9210	9210	9210	0
328	20241129	131100	48680690	9210	9210	9210	9210	0
329	20241129	131000	48680690	9210	9210	9210	9210	0
330	20241129	130900	48680690	9210	9210	9210	9210	0
331	20241129	130800	48680690	9210	9210	9210	9210	0
332	20241129	130700	48680690	9210	9210	9210	9210	0
333	20241129	130600	48680690	9210	9210	9210	9210	0
334	20241129	130500	48680690	9210	9210	9210	9210	0
335	20241129	130400	48680690	9210	9210	9210	9210	0
336	20241129	130300	48680690	9210	9210	9210	9210	0
337	20241129	130200	48680690	9210	9210	9210	9210	0
338	20241129	130100	48680690	9210	9210	9210	9210	0
339	20241129	130000	48680690	9210	9210	9210	9210	0
340	20241129	125900	48680690	9210	9210	9210	9210	0
341	20241129	125800	48680690	9210	9210	9210	9210	0
342	20241129	125700	48680690	9210	9210	9210	9210	0
343	20241129	125600	48680690	9210	9210	9210	9210	0
344	20241129	125500	48680690	9210	9210	9210	9210	0
345	20241129	125400	48680690	9210	9210	9210	9210	0
346	20241129	125300	48680690	9210	9210	9210	9210	0
347	20241129	125200	48680690	9210	9210	9210	9210	0
348	20241129	125100	48680690	9210	9210	9210	9210	0
349	20241129	125000	48680690	9210	9210	9210	9210	0
350	20241129	124900	48680690	9210	9210	9210	9210	60
351	20241129	124800	48128090	9200	9200	9200	9200	0
352	20241129	124700	48128090	9200	9200	9200	9200	0
353	20241129	124600	48128090	9200	9200	9200	9200	0
354	20241129	124500	48128090	9200	9200	9200	9200	0
355	20241129	124400	48128090	9200	9200	9200	9200	0
356	20241129	124300	48128090	9200	9200	9200	9200	0
357	20241129	124200	48128090	9200	9200	9200	9200	0
358	20241129	124100	48128090	9200	9200	9200	9200	0
359	20241129	124000	48128090	9200	9200	9200	9200	0
360	20241129	123900	48128090	9200	9200	9200	9200	0
361	20241129	123800	48128090	9200	9200	9200	9200	0
362	20241129	123700	48128090	9200	9200	9200	9200	0
363	20241129	123600	48128090	9200	9200	9200	9200	1
364	20241129	123500	48118890	9200	9200	9200	9200	0
365	20241129	123400	48118890	9200	9200	9200	9200	0
366	20241129	123300	48118890	9200	9200	9200	9200	0
367	20241129	123200	48118890	9200	9200	9200	9200	0
368	20241129	123100	48118890	9200	9200	9200	9200	0
369	20241129	123000	48118890	9200	9200	9200	9200	0
370	20241129	122900	48118890	9200	9200	9200	9200	0
371	20241129	122800	48118890	9200	9200	9200	9200	0
372	20241129	122700	48118890	9200	9200	9200	9200	10
373	20241129	122600	48026890	9200	9200	9200	9200	0
374	20241129	122500	48026890	9200	9200	9200	9200	0
375	20241129	122400	48026890	9200	9200	9200	9200	0
376	20241129	122300	48026890	9200	9200	9200	9200	0
377	20241129	122200	48026890	9200	9200	9200	9200	0
378	20241129	122100	48026890	9200	9200	9200	9200	0
379	20241129	122000	48026890	9200	9200	9200	9200	0
380	20241129	121900	48026890	9200	9200	9200	9200	0
381	20241129	121800	48026890	9200	9200	9200	9200	0
382	20241129	121700	48026890	9200	9200	9200	9200	30
383	20241129	121600	47750890	9200	9200	9200	9200	50
384	20241129	121500	47290890	9190	9190	9190	9190	0
385	20241129	121400	47290890	9190	9180	9190	9180	476
386	20241129	121300	42918290	9180	9180	9180	9180	9
387	20241129	121200	42835670	9180	9180	9180	9180	0
388	20241129	121100	42835670	9180	9180	9180	9180	1
389	20241129	121000	42826490	9180	9180	9180	9180	0
390	20241129	120900	42826490	9180	9180	9180	9180	0
391	20241129	120800	42826490	9180	9180	9180	9180	0
392	20241129	120700	42826490	9180	9180	9180	9180	0
393	20241129	120600	42826490	9180	9180	9180	9180	0
394	20241129	120500	42826490	9180	9180	9180	9180	0
395	20241129	120400	42826490	9180	9180	9180	9180	130
396	20241129	120300	41633090	9160	9160	9160	9160	0
397	20241129	120200	41633090	9160	9160	9160	9160	0
398	20241129	120100	41633090	9160	9160	9160	9160	0
399	20241129	120000	41633090	9160	9160	9160	9160	0
400	20241129	115900	41633090	9160	9160	9160	9160	0
401	20241129	115800	41633090	9160	9160	9160	9160	0
402	20241129	115700	41633090	9160	9160	9160	9160	0
403	20241129	115600	41633090	9160	9160	9160	9160	0
404	20241129	115500	41633090	9160	9180	9180	9160	314
405	20241129	115400	38756810	9190	9190	9190	9190	0
406	20241129	115300	38756810	9190	9190	9190	9190	0
407	20241129	115200	38756810	9190	9190	9190	9190	119
408	20241129	115100	37663200	9190	9190	9190	9190	0
409	20241129	115000	37663200	9190	9190	9190	9190	0
410	20241129	114900	37663200	9190	9190	9190	9190	0
411	20241129	114800	37663200	9190	9190	9190	9190	0
412	20241129	114700	37663200	9190	9190	9190	9190	25
413	20241129	114600	37433450	9200	9200	9200	9200	0
414	20241129	114500	37433450	9200	9200	9200	9200	0
415	20241129	114400	37433450	9200	9200	9200	9200	0
416	20241129	114300	37433450	9200	9200	9200	9200	0
417	20241129	114200	37433450	9200	9200	9200	9200	0
418	20241129	114100	37433450	9200	9200	9200	9200	0
419	20241129	114000	37433450	9200	9200	9200	9200	0
420	20241129	113900	37433450	9200	9200	9200	9200	0
421	20241129	113800	37433450	9200	9200	9200	9200	0
422	20241129	113700	37433450	9200	9200	9200	9200	0
423	20241129	113600	37433450	9200	9200	9200	9200	0
424	20241129	113500	37433450	9200	9200	9200	9200	0
425	20241129	113400	37433450	9200	9200	9200	9200	0
426	20241129	113300	37433450	9200	9200	9200	9200	0
427	20241129	113200	37433450	9200	9200	9200	9200	0
428	20241129	113100	37433450	9200	9200	9200	9200	0
429	20241129	113000	37433450	9200	9200	9200	9200	0
430	20241129	112900	37433450	9200	9200	9200	9200	0
431	20241129	112800	37433450	9200	9200	9200	9200	0
432	20241129	112700	37433450	9200	9200	9200	9200	0
433	20241129	112600	37433450	9200	9200	9200	9200	10
434	20241129	112500	37341450	9200	9200	9200	9200	1
435	20241129	112400	37332250	9200	9200	9200	9200	0
436	20241129	112300	37332250	9200	9200	9200	9200	0
437	20241129	112200	37332250	9200	9200	9200	9200	0
438	20241129	112100	37332250	9200	9200	9200	9200	0
439	20241129	112000	37332250	9200	9200	9200	9200	0
440	20241129	111900	37332250	9200	9200	9200	9200	0
441	20241129	111800	37332250	9200	9200	9200	9200	0
442	20241129	111700	37332250	9200	9230	9230	9200	660
443	20241129	111600	31256890	9240	9240	9240	9240	1
444	20241129	111500	31247650	9230	9230	9230	9230	0
445	20241129	111400	31247650	9230	9230	9230	9230	0
446	20241129	111300	31247650	9230	9230	9230	9230	0
447	20241129	111200	31247650	9230	9230	9230	9230	0
448	20241129	111100	31247650	9230	9230	9230	9230	0
449	20241129	111000	31247650	9230	9230	9230	9230	2
450	20241129	110900	31229190	9230	9230	9230	9230	0
451	20241129	110800	31229190	9230	9230	9230	9230	0
452	20241129	110700	31229190	9230	9230	9230	9230	0
453	20241129	110600	31229190	9230	9230	9230	9230	0
454	20241129	110500	31229190	9230	9230	9230	9230	0
455	20241129	110400	31229190	9230	9230	9230	9230	1
456	20241129	110300	31219960	9230	9230	9230	9230	0
457	20241129	110200	31219960	9230	9230	9230	9230	0
458	20241129	110100	31219960	9230	9230	9230	9230	0
459	20241129	110000	31219960	9230	9230	9230	9230	2
460	20241129	105900	31201500	9250	9250	9250	9250	0
461	20241129	105800	31201500	9250	9250	9250	9250	0
462	20241129	105700	31201500	9250	9250	9250	9250	0
463	20241129	105600	31201500	9250	9250	9250	9250	0
464	20241129	105500	31201500	9250	9250	9250	9250	0
465	20241129	105400	31201500	9250	9250	9250	9250	0
466	20241129	105300	31201500	9250	9250	9250	9250	0
467	20241129	105200	31201500	9250	9250	9250	9250	0
468	20241129	105100	31201500	9250	9250	9250	9250	0
469	20241129	105000	31201500	9250	9250	9250	9250	0
470	20241129	104900	31201500	9250	9250	9250	9250	0
471	20241129	104800	31201500	9250	9250	9250	9250	0
472	20241129	104700	31201500	9250	9250	9250	9250	0
473	20241129	104600	31201500	9250	9250	9250	9250	0
474	20241129	104500	31201500	9250	9250	9250	9250	0
475	20241129	104400	31201500	9250	9250	9250	9250	0
476	20241129	104300	31201500	9250	9250	9250	9250	0
477	20241129	104200	31201500	9250	9250	9250	9250	0
478	20241129	104100	31201500	9250	9250	9250	9250	0
479	20241129	104000	31201500	9250	9230	9250	9230	50
480	20241129	103900	30739020	9220	9220	9220	9220	0
481	20241129	103800	30739020	9220	9220	9220	9220	1
482	20241129	103700	30729800	9220	9220	9220	9220	0
483	20241129	103600	30729800	9220	9220	9220	9220	2
484	20241129	103500	30711360	9220	9220	9220	9220	0
485	20241129	103400	30711360	9220	9220	9220	9220	0
486	20241129	103300	30711360	9220	9220	9220	9220	0
487	20241129	103200	30711360	9220	9220	9220	9220	0
488	20241129	103100	30711360	9220	9220	9220	9220	0
489	20241129	103000	30711360	9220	9220	9220	9220	0
490	20241129	102900	30711360	9220	9220	9220	9220	0
491	20241129	102800	30711360	9220	9220	9220	9220	0
492	20241129	102700	30711360	9220	9220	9220	9220	0
493	20241129	102600	30711360	9220	9220	9220	9220	0
494	20241129	102500	30711360	9220	9220	9220	9220	1
495	20241129	102400	30702140	9220	9220	9220	9220	4
496	20241129	102300	30665260	9220	9220	9220	9220	1
497	20241129	102200	30656040	9210	9210	9210	9210	2
498	20241129	102100	30637620	9210	9210	9210	9210	0
499	20241129	102000	30637620	9210	9210	9210	9210	0
500	20241129	101900	30637620	9210	9210	9210	9210	0
501	20241129	101800	30637620	9210	9210	9210	9210	4
502	20241129	101700	30600780	9210	9210	9210	9210	1
503	20241129	101600	30591570	9200	9200	9200	9200	0
504	20241129	101500	30591570	9200	9200	9200	9200	0
505	20241129	101400	30591570	9200	9200	9200	9200	1
506	20241129	101300	30582370	9230	9230	9230	9230	0
507	20241129	101200	30582370	9230	9230	9230	9230	0
508	20241129	101100	30582370	9230	9230	9230	9230	0
509	20241129	101000	30582370	9230	9230	9230	9230	0
510	20241129	100900	30582370	9230	9230	9230	9230	0
511	20241129	100800	30582370	9230	9230	9230	9230	0
512	20241129	100700	30582370	9230	9230	9230	9230	0
513	20241129	100600	30582370	9230	9230	9230	9230	2
514	20241129	100500	30563910	9200	9200	9200	9200	0
515	20241129	100400	30563910	9200	9200	9200	9200	0
516	20241129	100300	30563910	9200	9200	9200	9200	0
517	20241129	100200	30563910	9200	9190	9200	9190	70
518	20241129	100100	29919920	9150	9150	9150	9150	0
519	20241129	100000	29919920	9150	9150	9150	9150	0
520	20241129	095900	29919920	9150	9180	9200	9150	14
521	20241129	095800	29791600	9180	9300	9300	9150	3162
522	20241129	095700	651480	9300	9300	9300	9300	0
523	20241129	095600	651480	9300	9300	9300	9300	0
524	20241129	095500	651480	9300	9300	9300	9300	0
525	20241129	095400	651480	9300	9300	9300	9300	0
526	20241129	095300	651480	9300	9300	9300	9300	0
527	20241129	095200	651480	9300	9300	9300	9300	0
528	20241129	095100	651480	9300	9300	9300	9300	0
529	20241129	095000	651480	9300	9300	9300	9300	0
530	20241129	094900	651480	9300	9300	9300	9300	0
531	20241129	094800	651480	9300	9300	9300	9300	0
532	20241129	094700	651480	9300	9300	9300	9300	1
533	20241129	094600	642180	9330	9290	9330	9290	2
534	20241129	094500	623560	9330	9330	9330	9330	0
535	20241129	094400	623560	9330	9330	9330	9330	1
536	20241129	094300	614230	9280	9280	9280	9280	0
537	20241129	094200	614230	9280	9280	9280	9280	1
538	20241129	094100	604950	9310	9310	9310	9310	0
539	20241129	094000	604950	9310	9310	9310	9310	0
540	20241129	093900	604950	9310	9280	9310	9280	2
541	20241129	093800	586360	9310	9280	9310	9280	3
542	20241129	093700	558460	9310	9270	9310	9270	2
543	20241129	093600	539880	9310	9310	9310	9310	0
544	20241129	093500	539880	9310	9310	9310	9310	0
545	20241129	093400	539880	9310	9310	9310	9310	0
546	20241129	093300	539880	9310	9310	9310	9310	0
547	20241129	093200	539880	9310	9310	9310	9310	0
548	20241129	093100	539880	9310	9310	9310	9310	0
549	20241129	093000	539880	9310	9310	9310	9310	0
550	20241129	092900	539880	9310	9310	9310	9310	0
551	20241129	092800	539880	9310	9310	9310	9310	0
552	20241129	092700	539880	9310	9310	9310	9310	0
553	20241129	092600	539880	9310	9310	9310	9310	0
554	20241129	092500	539880	9310	9310	9310	9310	0
555	20241129	092400	539880	9310	9310	9310	9310	0
556	20241129	092300	539880	9310	9310	9310	9310	0
557	20241129	092200	539880	9310	9310	9310	9310	0
558	20241129	092100	539880	9310	9310	9310	9310	0
559	20241129	092000	539880	9310	9310	9310	9310	0
560	20241129	091900	539880	9310	9310	9310	9310	0
561	20241129	091800	539880	9310	9310	9310	9310	0
562	20241129	091700	539880	9310	9310	9310	9310	0
563	20241129	091600	539880	9310	9260	9310	9260	2
564	20241129	091500	521310	9310	9310	9310	9310	0
565	20241129	091400	521310	9310	9310	9310	9310	0
566	20241129	091300	521310	9310	9310	9310	9260	56
567	20241129	091200	0	9310	9310	9310	9310	0
568	20241129	091100	0	9310	9310	9310	9310	0
569	20241129	091000	0	9310	9310	9310	9310	0
570	20241129	090900	0	9310	9310	9310	9310	0
571	20241129	090800	0	9310	9310	9310	9310	0
572	20241129	090700	0	9310	9310	9310	9310	0
573	20241129	090600	0	9310	9310	9310	9310	0
574	20241129	090500	0	9310	9310	9310	9310	0
575	20241129	090400	0	9310	9310	9310	9310	0
576	20241129	090300	0	9310	9310	9310	9310	0
577	20241129	090200	0	9310	9310	9310	9310	0
578	20241129	090100	0	9310	9310	9310	9310	0
579	20241129	090000	0	9310	9310	9310	9310	0