KissMeData/016100/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190300	26755875	2670	2670	2670	2670	516
3	20241129	190200	26755875	2670	2670	2670	2670	0
4	20241129	190100	26755875	2670	2670	2670	2670	0
5	20241129	190000	26755875	2670	2670	2670	2670	0
6	20241129	185900	26755875	2670	2670	2670	2670	0
7	20241129	185800	26755875	2670	2670	2670	2670	0
8	20241129	185700	26755875	2670	2670	2670	2670	0
9	20241129	185600	26755875	2670	2670	2670	2670	0
10	20241129	185500	26755875	2670	2670	2670	2670	0
11	20241129	185400	26755875	2670	2670	2670	2670	0
12	20241129	185300	26755875	2670	2670	2670	2670	0
13	20241129	185200	26755875	2670	2670	2670	2670	0
14	20241129	185100	26755875	2670	2670	2670	2670	0
15	20241129	185000	26755875	2670	2670	2670	2670	0
16	20241129	184900	26755875	2670	2670	2670	2670	0
17	20241129	184800	26755875	2670	2670	2670	2670	0
18	20241129	184700	26755875	2670	2670	2670	2670	0
19	20241129	184600	26755875	2670	2670	2670	2670	0
20	20241129	184500	26755875	2670	2670	2670	2670	0
21	20241129	184400	26755875	2670	2670	2670	2670	0
22	20241129	184300	26755875	2670	2670	2670	2670	0
23	20241129	184200	26755875	2670	2670	2670	2670	0
24	20241129	184100	26755875	2670	2670	2670	2670	0
25	20241129	184000	26755875	2670	2670	2670	2670	0
26	20241129	183900	26755875	2670	2670	2670	2670	0
27	20241129	183800	26755875	2670	2670	2670	2670	0
28	20241129	183700	26755875	2670	2670	2670	2670	0
29	20241129	183600	26755875	2670	2670	2670	2670	0
30	20241129	183500	26755875	2670	2670	2670	2670	0
31	20241129	183400	26755875	2670	2670	2670	2670	0
32	20241129	183300	26755875	2670	2670	2670	2670	516
33	20241129	183200	26755875	2670	2670	2670	2670	0
34	20241129	183100	26755875	2670	2670	2670	2670	0
35	20241129	183000	26755875	2670	2670	2670	2670	0
36	20241129	182900	26755875	2670	2670	2670	2670	0
37	20241129	182800	26755875	2670	2670	2670	2670	0
38	20241129	182700	26755875	2670	2670	2670	2670	0
39	20241129	182600	26755875	2670	2670	2670	2670	0
40	20241129	182500	26755875	2670	2670	2670	2670	0
41	20241129	182400	26755875	2670	2670	2670	2670	0
42	20241129	182300	26755875	2670	2670	2670	2670	0
43	20241129	182200	26755875	2670	2670	2670	2670	0
44	20241129	182100	26755875	2670	2670	2670	2670	0
45	20241129	182000	26755875	2670	2670	2670	2670	0
46	20241129	181900	26755875	2670	2670	2670	2670	0
47	20241129	181800	26755875	2670	2670	2670	2670	0
48	20241129	181700	26755875	2670	2670	2670	2670	0
49	20241129	181600	26755875	2670	2670	2670	2670	0
50	20241129	181500	26755875	2670	2670	2670	2670	0
51	20241129	181400	26755875	2670	2670	2670	2670	0
52	20241129	181300	26755875	2670	2670	2670	2670	0
53	20241129	181200	26755875	2670	2670	2670	2670	0
54	20241129	181100	26755875	2670	2670	2670	2670	0
55	20241129	181000	26755875	2670	2670	2670	2670	0
56	20241129	180900	26755875	2670	2670	2670	2670	0
57	20241129	180800	26755875	2670	2670	2670	2670	0
58	20241129	180700	26755875	2670	2670	2670	2670	0
59	20241129	180600	26755875	2670	2670	2670	2670	0
60	20241129	180500	26755875	2670	2670	2670	2670	0
61	20241129	180400	26755875	2670	2670	2670	2670	0
62	20241129	180300	26755875	2670	2670	2670	2670	516
63	20241129	180200	26755875	2670	2670	2670	2670	0
64	20241129	180100	26755875	2670	2670	2670	2670	0
65	20241129	180000	26755875	2670	2670	2670	2670	0
66	20241129	175900	26755875	2670	2670	2670	2670	0
67	20241129	175800	26755875	2670	2670	2670	2670	0
68	20241129	175700	26755875	2670	2670	2670	2670	0
69	20241129	175600	26755875	2670	2670	2670	2670	0
70	20241129	175500	26755875	2670	2670	2670	2670	0
71	20241129	175400	26755875	2670	2670	2670	2670	0
72	20241129	175300	26755875	2670	2670	2670	2670	0
73	20241129	175200	26755875	2670	2670	2670	2670	0
74	20241129	175100	26755875	2670	2670	2670	2670	0
75	20241129	175000	26755875	2670	2670	2670	2670	0
76	20241129	174900	26755875	2670	2670	2670	2670	0
77	20241129	174800	26755875	2670	2670	2670	2670	0
78	20241129	174700	26755875	2670	2670	2670	2670	0
79	20241129	174600	26755875	2670	2670	2670	2670	0
80	20241129	174500	26755875	2670	2670	2670	2670	0
81	20241129	174400	26755875	2670	2670	2670	2670	0
82	20241129	174300	26755875	2670	2670	2670	2670	0
83	20241129	174200	26755875	2670	2670	2670	2670	0
84	20241129	174100	26755875	2670	2670	2670	2670	0
85	20241129	174000	26755875	2670	2670	2670	2670	0
86	20241129	173900	26755875	2670	2670	2670	2670	0
87	20241129	173800	26755875	2670	2670	2670	2670	0
88	20241129	173700	26755875	2670	2670	2670	2670	0
89	20241129	173600	26755875	2670	2670	2670	2670	0
90	20241129	173500	26755875	2670	2670	2670	2670	0
91	20241129	173400	26755875	2670	2670	2670	2670	0
92	20241129	173300	26755875	2670	2670	2670	2670	516
93	20241129	173200	26755875	2670	2670	2670	2670	0
94	20241129	173100	26755875	2670	2670	2670	2670	0
95	20241129	173000	26755875	2670	2670	2670	2670	0
96	20241129	172900	26755875	2670	2670	2670	2670	0
97	20241129	172800	26755875	2670	2670	2670	2670	0
98	20241129	172700	26755875	2670	2670	2670	2670	0
99	20241129	172600	26755875	2670	2670	2670	2670	0
100	20241129	172500	26755875	2670	2670	2670	2670	0
101	20241129	172400	26755875	2670	2670	2670	2670	0
102	20241129	172300	26755875	2670	2670	2670	2670	0
103	20241129	172200	26755875	2670	2670	2670	2670	0
104	20241129	172100	26755875	2670	2670	2670	2670	0
105	20241129	172000	26755875	2670	2670	2670	2670	0
106	20241129	171900	26755875	2670	2670	2670	2670	0
107	20241129	171800	26755875	2670	2670	2670	2670	0
108	20241129	171700	26755875	2670	2670	2670	2670	0
109	20241129	171600	26755875	2670	2670	2670	2670	0
110	20241129	171500	26755875	2670	2670	2670	2670	0
111	20241129	171400	26755875	2670	2670	2670	2670	0
112	20241129	171300	26755875	2670	2670	2670	2670	0
113	20241129	171200	26755875	2670	2670	2670	2670	0
114	20241129	171100	26755875	2670	2670	2670	2670	0
115	20241129	171000	26755875	2670	2670	2670	2670	0
116	20241129	170900	26755875	2670	2670	2670	2670	0
117	20241129	170800	26755875	2670	2670	2670	2670	0
118	20241129	170700	26755875	2670	2670	2670	2670	0
119	20241129	170600	26755875	2670	2670	2670	2670	0
120	20241129	170500	26755875	2670	2670	2670	2670	0
121	20241129	170400	26755875	2670	2670	2670	2670	0
122	20241129	170300	26755875	2670	2670	2670	2670	516
123	20241129	170200	26755875	2670	2670	2670	2670	0
124	20241129	170100	26755875	2670	2670	2670	2670	0
125	20241129	170000	26755875	2670	2670	2670	2670	0
126	20241129	165900	26755875	2670	2670	2670	2670	0
127	20241129	165800	26755875	2670	2670	2670	2670	0
128	20241129	165700	26755875	2670	2670	2670	2670	0
129	20241129	165600	26755875	2670	2670	2670	2670	0
130	20241129	165500	26755875	2670	2670	2670	2670	0
131	20241129	165400	26755875	2670	2670	2670	2670	0
132	20241129	165300	26755875	2670	2670	2670	2670	0
133	20241129	165200	26755875	2670	2670	2670	2670	0
134	20241129	165100	26755875	2670	2670	2670	2670	0
135	20241129	165000	26755875	2670	2670	2670	2670	0
136	20241129	164900	26755875	2670	2670	2670	2670	0
137	20241129	164800	26755875	2670	2670	2670	2670	0
138	20241129	164700	26755875	2670	2670	2670	2670	0
139	20241129	164600	26755875	2670	2670	2670	2670	0
140	20241129	164500	26755875	2670	2670	2670	2670	0
141	20241129	164400	26755875	2670	2670	2670	2670	0
142	20241129	164300	26755875	2670	2670	2670	2670	0
143	20241129	164200	26755875	2670	2670	2670	2670	0
144	20241129	164100	26755875	2670	2670	2670	2670	0
145	20241129	164000	26755875	2670	2670	2670	2670	0
146	20241129	163900	26755875	2670	2670	2670	2670	0
147	20241129	163800	26755875	2670	2670	2670	2670	0
148	20241129	163700	26755875	2670	2670	2670	2670	0
149	20241129	163600	26755875	2670	2670	2670	2670	0
150	20241129	163500	26755875	2670	2670	2670	2670	0
151	20241129	163400	26755875	2670	2670	2670	2670	0
152	20241129	163300	26755875	2670	2670	2670	2670	516
153	20241129	163200	26755875	2670	2670	2670	2670	0
154	20241129	163100	26755875	2670	2670	2670	2670	0
155	20241129	163000	26755875	2670	2670	2670	2670	0
156	20241129	162900	26755875	2670	2670	2670	2670	0
157	20241129	162800	26755875	2670	2670	2670	2670	0
158	20241129	162700	26755875	2670	2670	2670	2670	0
159	20241129	162600	26755875	2670	2670	2670	2670	0
160	20241129	162500	26755875	2670	2670	2670	2670	0
161	20241129	162400	26755875	2670	2670	2670	2670	0
162	20241129	162300	26755875	2670	2670	2670	2670	0
163	20241129	162200	26755875	2670	2670	2670	2670	0
164	20241129	162100	26755875	2670	2670	2670	2670	0
165	20241129	162000	26755875	2670	2670	2670	2670	0
166	20241129	161900	26755875	2670	2670	2670	2670	0
167	20241129	161800	26755875	2670	2670	2670	2670	0
168	20241129	161700	26755875	2670	2670	2670	2670	0
169	20241129	161600	26755875	2670	2670	2670	2670	0
170	20241129	161500	26755875	2670	2670	2670	2670	0
171	20241129	161400	26755875	2670	2670	2670	2670	0
172	20241129	161300	26755875	2670	2670	2670	2670	0
173	20241129	161200	26755875	2670	2670	2670	2670	0
174	20241129	161100	26755875	2670	2670	2670	2670	0
175	20241129	161000	26755875	2670	2670	2670	2670	0
176	20241129	160900	26755875	2670	2670	2670	2670	0
177	20241129	160800	26755875	2670	2670	2670	2670	0
178	20241129	160700	26755875	2670	2670	2670	2670	0
179	20241129	160600	26755875	2670	2670	2670	2670	0
180	20241129	160500	26755875	2670	2670	2670	2670	0
181	20241129	160400	26755875	2670	2670	2670	2670	0
182	20241129	160300	26755875	2670	2670	2670	2670	516
183	20241129	160200	26755875	2670	2670	2670	2670	0
184	20241129	160100	26755875	2670	2670	2670	2670	0
185	20241129	160000	26755875	2670	2670	2670	2670	0
186	20241129	155900	26755875	2670	2670	2670	2670	0
187	20241129	155800	26755875	2670	2670	2670	2670	0
188	20241129	155700	26755875	2670	2670	2670	2670	0
189	20241129	155600	26755875	2670	2670	2670	2670	0
190	20241129	155500	26755875	2670	2670	2670	2670	0
191	20241129	155400	26755875	2670	2670	2670	2670	0
192	20241129	155300	26755875	2670	2670	2670	2670	0
193	20241129	155200	26755875	2670	2670	2670	2670	0
194	20241129	155100	26755875	2670	2670	2670	2670	0
195	20241129	155000	26755875	2670	2670	2670	2670	0
196	20241129	154900	26755875	2670	2670	2670	2670	0
197	20241129	154800	26755875	2670	2670	2670	2670	0
198	20241129	154700	26755875	2670	2670	2670	2670	0
199	20241129	154600	26755875	2670	2670	2670	2670	0
200	20241129	154500	26755875	2670	2670	2670	2670	0
201	20241129	154400	26755875	2670	2670	2670	2670	0
202	20241129	154300	26755875	2670	2670	2670	2670	0
203	20241129	154200	26755875	2670	2670	2670	2670	0
204	20241129	154100	26755875	2670	2670	2670	2670	0
205	20241129	154000	26755875	2670	2670	2670	2670	0
206	20241129	153900	26755875	2670	2670	2670	2670	0
207	20241129	153800	26755875	2670	2670	2670	2670	0
208	20241129	153700	26755875	2670	2670	2670	2670	0
209	20241129	153600	26755875	2670	2670	2670	2670	0
210	20241129	153500	26755875	2670	2670	2670	2670	0
211	20241129	153400	26755875	2670	2670	2670	2670	0
212	20241129	153300	26755875	2670	2670	2670	2670	516
213	20241129	153200	26755875	2670	2670	2670	2670	0
214	20241129	153100	26755875	2670	2670	2670	2670	0
215	20241129	153000	26755875	2670	2670	2670	2670	516
216	20241129	152900	25378155	2670	2670	2670	2670	0
217	20241129	152800	25378155	2670	2670	2670	2670	0
218	20241129	152700	25378155	2670	2670	2670	2670	0
219	20241129	152600	25378155	2670	2670	2670	2670	0
220	20241129	152500	25378155	2670	2670	2670	2670	0
221	20241129	152400	25378155	2670	2670	2670	2670	0
222	20241129	152300	25378155	2670	2670	2670	2670	0
223	20241129	152200	25378155	2670	2670	2670	2670	0
224	20241129	152100	25378155	2670	2670	2670	2670	0
225	20241129	152000	25378155	2670	2670	2670	2670	0
226	20241129	151900	25378155	2670	2670	2670	2670	0
227	20241129	151800	25378155	2670	2670	2670	2670	0
228	20241129	151700	25378155	2670	2670	2670	2670	0
229	20241129	151600	25378155	2670	2670	2670	2670	0
230	20241129	151500	25378155	2670	2670	2670	2670	1
231	20241129	151400	25375485	2670	2670	2670	2670	0
232	20241129	151300	25375485	2670	2670	2670	2670	0
233	20241129	151200	25375485	2670	2670	2670	2670	0
234	20241129	151100	25375485	2670	2670	2670	2670	0
235	20241129	151000	25375485	2670	2670	2670	2670	0
236	20241129	150900	25375485	2670	2670	2670	2670	0
237	20241129	150800	25375485	2670	2670	2670	2670	0
238	20241129	150700	25375485	2670	2670	2670	2670	0
239	20241129	150600	25375485	2670	2670	2670	2670	0
240	20241129	150500	25375485	2670	2670	2670	2670	0
241	20241129	150400	25375485	2670	2670	2670	2670	0
242	20241129	150300	25375485	2670	2670	2670	2670	0
243	20241129	150200	25375485	2670	2670	2670	2670	0
244	20241129	150100	25375485	2670	2670	2670	2670	0
245	20241129	150000	25375485	2670	2670	2670	2670	0
246	20241129	145900	25375485	2670	2670	2670	2670	0
247	20241129	145800	25375485	2670	2670	2670	2670	0
248	20241129	145700	25375485	2670	2670	2670	2670	0
249	20241129	145600	25375485	2670	2670	2670	2670	0
250	20241129	145500	25375485	2670	2670	2670	2670	0
251	20241129	145400	25375485	2670	2670	2670	2670	0
252	20241129	145300	25375485	2670	2670	2670	2670	0
253	20241129	145200	25375485	2670	2670	2670	2670	1398
254	20241129	145100	21642825	2670	2670	2670	2670	0
255	20241129	145000	21642825	2670	2670	2670	2670	0
256	20241129	144900	21642825	2670	2670	2670	2670	0
257	20241129	144800	21642825	2670	2670	2670	2670	1
258	20241129	144700	21640155	2655	2655	2655	2655	0
259	20241129	144600	21640155	2655	2655	2655	2655	0
260	20241129	144500	21640155	2655	2655	2655	2655	42
261	20241129	144400	21528645	2670	2670	2670	2670	0
262	20241129	144300	21528645	2670	2670	2670	2670	0
263	20241129	144200	21528645	2670	2670	2670	2670	0
264	20241129	144100	21528645	2670	2670	2670	2670	0
265	20241129	144000	21528645	2670	2670	2670	2670	0
266	20241129	143900	21528645	2670	2670	2670	2670	0
267	20241129	143800	21528645	2670	2670	2670	2670	0
268	20241129	143700	21528645	2670	2670	2670	2670	0
269	20241129	143600	21528645	2670	2670	2670	2670	0
270	20241129	143500	21528645	2670	2665	2670	2665	448
271	20241129	143400	20334715	2665	2665	2665	2665	0
272	20241129	143300	20334715	2665	2665	2665	2665	0
273	20241129	143200	20334715	2665	2665	2665	2665	100
274	20241129	143100	20068215	2665	2665	2665	2665	50
275	20241129	143000	19934965	2665	2665	2665	2665	0
276	20241129	142900	19934965	2665	2665	2665	2665	0
277	20241129	142800	19934965	2665	2665	2665	2665	0
278	20241129	142700	19934965	2665	2665	2665	2665	0
279	20241129	142600	19934965	2665	2665	2665	2665	0
280	20241129	142500	19934965	2665	2665	2665	2665	0
281	20241129	142400	19934965	2665	2665	2665	2665	0
282	20241129	142300	19934965	2665	2655	2665	2655	29
283	20241129	142200	19857840	2665	2665	2665	2665	150
284	20241129	142100	19458090	2665	2665	2665	2665	0
285	20241129	142000	19458090	2665	2665	2665	2665	0
286	20241129	141900	19458090	2665	2665	2665	2665	2
287	20241129	141800	19452760	2665	2665	2665	2665	0
288	20241129	141700	19452760	2665	2665	2665	2665	0
289	20241129	141600	19452760	2665	2665	2665	2665	0
290	20241129	141500	19452760	2665	2665	2665	2665	0
291	20241129	141400	19452760	2665	2665	2665	2665	0
292	20241129	141300	19452760	2665	2665	2665	2665	0
293	20241129	141200	19452760	2665	2665	2665	2665	0
294	20241129	141100	19452760	2665	2665	2665	2665	0
295	20241129	141000	19452760	2665	2665	2665	2665	0
296	20241129	140900	19452760	2665	2665	2665	2665	0
297	20241129	140800	19452760	2665	2665	2665	2665	0
298	20241129	140700	19452760	2665	2665	2665	2665	1
299	20241129	140600	19450095	2655	2655	2655	2655	3
300	20241129	140500	19442130	2665	2665	2665	2665	0
301	20241129	140400	19442130	2665	2665	2665	2665	0
302	20241129	140300	19442130	2665	2665	2665	2665	0
303	20241129	140200	19442130	2665	2665	2665	2665	0
304	20241129	140100	19442130	2665	2665	2665	2665	34
305	20241129	140000	19351520	2670	2670	2670	2670	0
306	20241129	135900	19351520	2670	2670	2670	2670	0
307	20241129	135800	19351520	2670	2670	2670	2670	0
308	20241129	135700	19351520	2670	2670	2670	2670	0
309	20241129	135600	19351520	2670	2670	2670	2670	0
310	20241129	135500	19351520	2670	2670	2670	2670	0
311	20241129	135400	19351520	2670	2670	2670	2670	0
312	20241129	135300	19351520	2670	2670	2670	2670	0
313	20241129	135200	19351520	2670	2670	2670	2670	0
314	20241129	135100	19351520	2670	2670	2670	2670	0
315	20241129	135000	19351520	2670	2670	2670	2670	0
316	20241129	134900	19351520	2670	2670	2670	2670	0
317	20241129	134800	19351520	2670	2670	2670	2670	0
318	20241129	134700	19351520	2670	2670	2670	2670	0
319	20241129	134600	19351520	2670	2670	2670	2670	0
320	20241129	134500	19351520	2670	2670	2670	2670	0
321	20241129	134400	19351520	2670	2670	2670	2670	0
322	20241129	134300	19351520	2670	2670	2670	2670	0
323	20241129	134200	19351520	2670	2670	2670	2670	10
324	20241129	134100	19324820	2670	2670	2670	2670	30
325	20241129	134000	19244720	2670	2670	2670	2670	14
326	20241129	133900	19207340	2670	2670	2670	2670	5
327	20241129	133800	19193990	2670	2670	2670	2670	0
328	20241129	133700	19193990	2670	2670	2670	2670	5
329	20241129	133600	19180640	2670	2670	2670	2670	0
330	20241129	133500	19180640	2670	2660	2670	2660	4018
331	20241129	133400	8458380	2660	2660	2660	2660	10
332	20241129	133300	8431780	2660	2660	2660	2660	0
333	20241129	133200	8431780	2660	2660	2660	2660	0
334	20241129	133100	8431780	2660	2660	2660	2660	0
335	20241129	133000	8431780	2660	2660	2660	2660	0
336	20241129	132900	8431780	2660	2660	2660	2660	1
337	20241129	132800	8429120	2660	2660	2660	2660	0
338	20241129	132700	8429120	2660	2660	2660	2660	0
339	20241129	132600	8429120	2660	2660	2660	2660	0
340	20241129	132500	8429120	2660	2660	2660	2660	0
341	20241129	132400	8429120	2660	2660	2660	2660	0
342	20241129	132300	8429120	2660	2660	2660	2660	10
343	20241129	132200	8402520	2660	2660	2660	2660	1
344	20241129	132100	8399860	2660	2660	2660	2660	0
345	20241129	132000	8399860	2660	2660	2660	2660	0
346	20241129	131900	8399860	2660	2660	2660	2660	0
347	20241129	131800	8399860	2660	2660	2660	2660	0
348	20241129	131700	8399860	2660	2660	2660	2660	0
349	20241129	131600	8399860	2660	2660	2660	2660	0
350	20241129	131500	8399860	2660	2660	2660	2660	0
351	20241129	131400	8399860	2660	2660	2660	2660	0
352	20241129	131300	8399860	2660	2660	2660	2660	0
353	20241129	131200	8399860	2660	2660	2660	2660	0
354	20241129	131100	8399860	2660	2660	2660	2660	0
355	20241129	131000	8399860	2660	2660	2660	2660	0
356	20241129	130900	8399860	2660	2660	2660	2660	0
357	20241129	130800	8399860	2660	2660	2660	2660	1
358	20241129	130700	8397200	2660	2660	2660	2660	0
359	20241129	130600	8397200	2660	2660	2660	2660	0
360	20241129	130500	8397200	2660	2660	2660	2660	0
361	20241129	130400	8397200	2660	2660	2660	2660	0
362	20241129	130300	8397200	2660	2660	2660	2660	0
363	20241129	130200	8397200	2660	2660	2660	2660	0
364	20241129	130100	8397200	2660	2660	2660	2660	0
365	20241129	130000	8397200	2660	2660	2660	2660	0
366	20241129	125900	8397200	2660	2660	2660	2660	0
367	20241129	125800	8397200	2660	2660	2660	2660	0
368	20241129	125700	8397200	2660	2660	2660	2660	0
369	20241129	125600	8397200	2660	2660	2660	2660	0
370	20241129	125500	8397200	2660	2660	2660	2660	0
371	20241129	125400	8397200	2660	2660	2660	2660	0
372	20241129	125300	8397200	2660	2660	2660	2660	1
373	20241129	125200	8394540	2640	2655	2655	2640	3
374	20241129	125100	8386605	2660	2660	2660	2660	0
375	20241129	125000	8386605	2660	2660	2660	2660	17
376	20241129	124900	8341385	2660	2660	2660	2660	0
377	20241129	124800	8341385	2660	2660	2660	2660	1
378	20241129	124700	8338725	2665	2665	2665	2665	0
379	20241129	124600	8338725	2665	2665	2665	2665	0
380	20241129	124500	8338725	2665	2665	2665	2665	0
381	20241129	124400	8338725	2665	2665	2665	2665	0
382	20241129	124300	8338725	2665	2665	2665	2665	0
383	20241129	124200	8338725	2665	2665	2665	2665	0
384	20241129	124100	8338725	2665	2665	2665	2665	0
385	20241129	124000	8338725	2665	2665	2665	2665	0
386	20241129	123900	8338725	2665	2665	2665	2665	0
387	20241129	123800	8338725	2665	2665	2665	2665	20
388	20241129	123700	8285425	2665	2665	2665	2665	0
389	20241129	123600	8285425	2665	2665	2665	2665	0
390	20241129	123500	8285425	2665	2665	2665	2665	0
391	20241129	123400	8285425	2665	2665	2665	2665	0
392	20241129	123300	8285425	2665	2665	2665	2665	0
393	20241129	123200	8285425	2665	2665	2665	2665	0
394	20241129	123100	8285425	2665	2665	2665	2665	0
395	20241129	123000	8285425	2665	2665	2665	2665	10
396	20241129	122900	8258775	2665	2665	2665	2665	0
397	20241129	122800	8258775	2665	2665	2665	2665	0
398	20241129	122700	8258775	2665	2665	2665	2665	0
399	20241129	122600	8258775	2665	2665	2665	2665	0
400	20241129	122500	8258775	2665	2665	2665	2665	0
401	20241129	122400	8258775	2665	2665	2665	2665	0
402	20241129	122300	8258775	2665	2665	2665	2665	0
403	20241129	122200	8258775	2665	2665	2665	2665	0
404	20241129	122100	8258775	2665	2665	2665	2665	0
405	20241129	122000	8258775	2665	2665	2665	2665	0
406	20241129	121900	8258775	2665	2665	2665	2665	0
407	20241129	121800	8258775	2665	2665	2665	2665	0
408	20241129	121700	8258775	2665	2660	2665	2660	293
409	20241129	121600	7479390	2660	2660	2660	2660	0
410	20241129	121500	7479390	2660	2660	2660	2660	0
411	20241129	121400	7479390	2660	2660	2660	2660	0
412	20241129	121300	7479390	2660	2660	2660	2660	0
413	20241129	121200	7479390	2660	2660	2660	2660	0
414	20241129	121100	7479390	2660	2660	2660	2660	0
415	20241129	121000	7479390	2660	2660	2660	2660	0
416	20241129	120900	7479390	2660	2660	2660	2660	0
417	20241129	120800	7479390	2660	2660	2660	2660	0
418	20241129	120700	7479390	2660	2660	2660	2660	0
419	20241129	120600	7479390	2660	2660	2660	2660	0
420	20241129	120500	7479390	2660	2660	2660	2660	0
421	20241129	120400	7479390	2660	2660	2660	2660	0
422	20241129	120300	7479390	2660	2660	2660	2660	1
423	20241129	120200	7476730	2640	2640	2640	2640	1
424	20241129	120100	7474090	2660	2660	2660	2660	0
425	20241129	120000	7474090	2660	2660	2660	2660	0
426	20241129	115900	7474090	2660	2660	2660	2660	0
427	20241129	115800	7474090	2660	2660	2660	2660	0
428	20241129	115700	7474090	2660	2660	2660	2660	20
429	20241129	115600	7420890	2660	2660	2660	2660	0
430	20241129	115500	7420890	2660	2660	2660	2660	0
431	20241129	115400	7420890	2660	2660	2660	2660	0
432	20241129	115300	7420890	2660	2660	2660	2660	0
433	20241129	115200	7420890	2660	2660	2660	2660	0
434	20241129	115100	7420890	2660	2660	2660	2660	0
435	20241129	115000	7420890	2660	2660	2660	2660	0
436	20241129	114900	7420890	2660	2660	2660	2660	0
437	20241129	114800	7420890	2660	2660	2660	2660	0
438	20241129	114700	7420890	2660	2660	2660	2660	0
439	20241129	114600	7420890	2660	2660	2660	2660	10
440	20241129	114500	7394290	2660	2660	2660	2660	128
441	20241129	114400	7053810	2660	2660	2660	2660	2
442	20241129	114300	7048490	2660	2640	2660	2640	2
443	20241129	114200	7043190	2660	2660	2660	2660	10
444	20241129	114100	7016590	2660	2660	2660	2660	0
445	20241129	114000	7016590	2660	2660	2660	2660	0
446	20241129	113900	7016590	2660	2660	2660	2660	0
447	20241129	113800	7016590	2660	2660	2660	2660	10
448	20241129	113700	6989990	2660	2660	2660	2660	0
449	20241129	113600	6989990	2660	2660	2660	2660	0
450	20241129	113500	6989990	2660	2660	2660	2660	0
451	20241129	113400	6989990	2660	2660	2660	2660	0
452	20241129	113300	6989990	2660	2660	2660	2660	0
453	20241129	113200	6989990	2660	2660	2660	2660	0
454	20241129	113100	6989990	2660	2660	2660	2660	1
455	20241129	113000	6987330	2655	2655	2655	2655	20
456	20241129	112900	6934230	2655	2655	2655	2655	0
457	20241129	112800	6934230	2655	2655	2655	2655	0
458	20241129	112700	6934230	2655	2655	2655	2655	0
459	20241129	112600	6934230	2655	2655	2655	2655	1
460	20241129	112500	6931575	2625	2625	2625	2625	0
461	20241129	112400	6931575	2625	2625	2625	2625	0
462	20241129	112300	6931575	2625	2625	2625	2625	0
463	20241129	112200	6931575	2625	2625	2625	2625	0
464	20241129	112100	6931575	2625	2660	2660	2625	700
465	20241129	112000	5087505	2660	2660	2660	2660	0
466	20241129	111900	5087505	2660	2660	2660	2660	0
467	20241129	111800	5087505	2660	2660	2660	2660	0
468	20241129	111700	5087505	2660	2660	2660	2660	0
469	20241129	111600	5087505	2660	2660	2660	2660	0
470	20241129	111500	5087505	2660	2660	2660	2660	0
471	20241129	111400	5087505	2660	2660	2660	2660	0
472	20241129	111300	5087505	2660	2660	2660	2660	0
473	20241129	111200	5087505	2660	2660	2660	2660	0
474	20241129	111100	5087505	2660	2660	2660	2660	0
475	20241129	111000	5087505	2660	2660	2660	2660	0
476	20241129	110900	5087505	2660	2660	2660	2660	0
477	20241129	110800	5087505	2660	2660	2660	2660	35
478	20241129	110700	4994405	2665	2665	2665	2665	0
479	20241129	110600	4994405	2665	2665	2665	2665	0
480	20241129	110500	4994405	2665	2665	2665	2665	0
481	20241129	110400	4994405	2665	2665	2665	2665	0
482	20241129	110300	4994405	2665	2665	2665	2665	0
483	20241129	110200	4994405	2665	2665	2665	2665	0
484	20241129	110100	4994405	2665	2665	2665	2665	0
485	20241129	110000	4994405	2665	2665	2665	2665	0
486	20241129	105900	4994405	2665	2665	2665	2665	0
487	20241129	105800	4994405	2665	2665	2665	2665	0
488	20241129	105700	4994405	2665	2665	2665	2665	0
489	20241129	105600	4994405	2665	2665	2665	2665	0
490	20241129	105500	4994405	2665	2665	2665	2665	1
491	20241129	105400	4991740	2665	2665	2665	2665	0
492	20241129	105300	4991740	2665	2665	2665	2665	0
493	20241129	105200	4991740	2665	2665	2665	2665	0
494	20241129	105100	4991740	2665	2665	2665	2665	0
495	20241129	105000	4991740	2665	2665	2665	2665	0
496	20241129	104900	4991740	2665	2665	2665	2665	0
497	20241129	104800	4991740	2665	2665	2665	2665	0
498	20241129	104700	4991740	2665	2665	2665	2665	0
499	20241129	104600	4991740	2665	2665	2665	2665	1
500	20241129	104500	4989075	2660	2660	2660	2660	0
501	20241129	104400	4989075	2660	2660	2660	2660	0
502	20241129	104300	4989075	2660	2660	2660	2660	0
503	20241129	104200	4989075	2660	2660	2660	2660	0
504	20241129	104100	4989075	2660	2660	2660	2660	0
505	20241129	104000	4989075	2660	2660	2660	2660	0
506	20241129	103900	4989075	2660	2660	2660	2660	0
507	20241129	103800	4989075	2660	2660	2660	2660	0
508	20241129	103700	4989075	2660	2660	2660	2660	0
509	20241129	103600	4989075	2660	2660	2660	2660	0
510	20241129	103500	4989075	2660	2660	2660	2660	0
511	20241129	103400	4989075	2660	2660	2660	2660	0
512	20241129	103300	4989075	2660	2660	2660	2660	0
513	20241129	103200	4989075	2660	2660	2660	2660	0
514	20241129	103100	4989075	2660	2660	2660	2660	44
515	20241129	103000	4872035	2660	2660	2660	2660	0
516	20241129	102900	4872035	2660	2660	2660	2660	0
517	20241129	102800	4872035	2660	2660	2660	2660	21
518	20241129	102700	4816175	2665	2665	2665	2665	50
519	20241129	102600	4682925	2665	2665	2665	2665	12
520	20241129	102500	4650945	2665	2660	2665	2660	28
521	20241129	102400	4576330	2665	2665	2665	2665	0
522	20241129	102300	4576330	2665	2665	2665	2665	0
523	20241129	102200	4576330	2665	2665	2665	2665	0
524	20241129	102100	4576330	2665	2665	2665	2665	0
525	20241129	102000	4576330	2665	2665	2665	2665	0
526	20241129	101900	4576330	2665	2665	2665	2665	0
527	20241129	101800	4576330	2665	2665	2665	2665	0
528	20241129	101700	4576330	2665	2665	2665	2665	0
529	20241129	101600	4576330	2665	2665	2665	2665	0
530	20241129	101500	4576330	2665	2665	2665	2665	0
531	20241129	101400	4576330	2665	2660	2665	2660	14
532	20241129	101300	4539085	2630	2630	2630	2630	0
533	20241129	101200	4539085	2630	2630	2630	2630	0
534	20241129	101100	4539085	2630	2630	2630	2630	0
535	20241129	101000	4539085	2630	2630	2630	2630	0
536	20241129	100900	4539085	2630	2630	2630	2630	0
537	20241129	100800	4539085	2630	2630	2630	2630	0
538	20241129	100700	4539085	2630	2630	2630	2630	0
539	20241129	100600	4539085	2630	2665	2665	2630	113
540	20241129	100500	4238395	2665	2665	2665	2665	0
541	20241129	100400	4238395	2665	2665	2665	2665	0
542	20241129	100300	4238395	2665	2665	2665	2665	1
543	20241129	100200	4235730	2670	2670	2670	2670	0
544	20241129	100100	4235730	2670	2670	2670	2670	0
545	20241129	100000	4235730	2670	2670	2670	2670	0
546	20241129	095900	4235730	2670	2670	2670	2670	0
547	20241129	095800	4235730	2670	2670	2670	2670	0
548	20241129	095700	4235730	2670	2670	2670	2670	40
549	20241129	095600	4128930	2670	2670	2670	2670	0
550	20241129	095500	4128930	2670	2670	2670	2670	1
551	20241129	095400	4126260	2665	2665	2665	2665	0
552	20241129	095300	4126260	2665	2665	2665	2665	0
553	20241129	095200	4126260	2665	2625	2665	2625	20
554	20241129	095100	4073360	2670	2665	2670	2665	20
555	20241129	095000	4020015	2620	2645	2645	2620	910
556	20241129	094900	1626120	2675	2675	2675	2675	18
557	20241129	094800	1577970	2670	2670	2670	2670	0
558	20241129	094700	1577970	2670	2670	2670	2670	0
559	20241129	094600	1577970	2670	2670	2670	2670	0
560	20241129	094500	1577970	2670	2670	2670	2670	1
561	20241129	094400	1575300	2670	2670	2670	2670	0
562	20241129	094300	1575300	2670	2670	2670	2670	2
563	20241129	094200	1569960	2675	2670	2675	2670	5
564	20241129	094100	1556590	2675	2675	2675	2675	0
565	20241129	094000	1556590	2675	2675	2675	2675	10
566	20241129	093900	1529840	2680	2680	2680	2680	0
567	20241129	093800	1529840	2680	2680	2680	2680	0
568	20241129	093700	1529840	2680	2680	2680	2680	0
569	20241129	093600	1529840	2680	2680	2680	2680	0
570	20241129	093500	1529840	2680	2680	2680	2680	0
571	20241129	093400	1529840	2680	2680	2680	2680	0
572	20241129	093300	1529840	2680	2680	2680	2680	0
573	20241129	093200	1529840	2680	2680	2680	2680	0
574	20241129	093100	1529840	2680	2680	2680	2680	0
575	20241129	093000	1529840	2680	2680	2680	2680	0
576	20241129	092900	1529840	2680	2675	2680	2675	2
577	20241129	092800	1524485	2645	2655	2655	2640	116
578	20241129	092700	1217675	2700	2700	2700	2700	0
579	20241129	092600	1217675	2700	2700	2700	2700	0
580	20241129	092500	1217675	2700	2700	2700	2700	0
581	20241129	092400	1217675	2700	2700	2700	2700	0
582	20241129	092300	1217675	2700	2700	2700	2700	0
583	20241129	092200	1217675	2700	2700	2700	2700	0
584	20241129	092100	1217675	2700	2700	2700	2700	18
585	20241129	092000	1169075	2700	2700	2700	2700	0
586	20241129	091900	1169075	2700	2700	2700	2700	0
587	20241129	091800	1169075	2700	2700	2700	2700	0
588	20241129	091700	1169075	2700	2700	2700	2700	90
589	20241129	091600	926075	2700	2700	2700	2700	0
590	20241129	091500	926075	2700	2700	2700	2700	0
591	20241129	091400	926075	2700	2700	2700	2700	6
592	20241129	091300	909875	2700	2700	2700	2700	0
593	20241129	091200	909875	2700	2700	2700	2700	0
594	20241129	091100	909875	2700	2700	2700	2700	0
595	20241129	091000	909875	2700	2700	2700	2700	31
596	20241129	090900	826175	2700	2700	2700	2700	0
597	20241129	090800	826175	2700	2700	2700	2700	0
598	20241129	090700	826175	2700	2700	2700	2700	0
599	20241129	090600	826175	2700	2700	2700	2700	300
600	20241129	090500	16175	2700	2700	2700	2700	0
601	20241129	090400	16175	2700	2700	2700	2700	0
602	20241129	090300	16175	2700	2700	2700	2700	0
603	20241129	090200	16175	2700	2700	2700	2700	0
604	20241129	090100	16175	2700	2700	2700	2700	0
605	20241129	090000	16175	2700	2695	2700	2695	6