KissMeData/190650/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203900	32276890	5420	5420	5420	5420	1264
3	20241129	203800	32276890	5420	5420	5420	5420	0
4	20241129	203700	32276890	5420	5420	5420	5420	0
5	20241129	203600	32276890	5420	5420	5420	5420	0
6	20241129	203500	32276890	5420	5420	5420	5420	0
7	20241129	203400	32276890	5420	5420	5420	5420	0
8	20241129	203300	32276890	5420	5420	5420	5420	0
9	20241129	203200	32276890	5420	5420	5420	5420	0
10	20241129	203100	32276890	5420	5420	5420	5420	0
11	20241129	203000	32276890	5420	5420	5420	5420	0
12	20241129	202900	32276890	5420	5420	5420	5420	0
13	20241129	202800	32276890	5420	5420	5420	5420	0
14	20241129	202700	32276890	5420	5420	5420	5420	0
15	20241129	202600	32276890	5420	5420	5420	5420	0
16	20241129	202500	32276890	5420	5420	5420	5420	0
17	20241129	202400	32276890	5420	5420	5420	5420	0
18	20241129	202300	32276890	5420	5420	5420	5420	0
19	20241129	202200	32276890	5420	5420	5420	5420	0
20	20241129	202100	32276890	5420	5420	5420	5420	0
21	20241129	202000	32276890	5420	5420	5420	5420	0
22	20241129	201900	32276890	5420	5420	5420	5420	0
23	20241129	201800	32276890	5420	5420	5420	5420	0
24	20241129	201700	32276890	5420	5420	5420	5420	0
25	20241129	201600	32276890	5420	5420	5420	5420	0
26	20241129	201500	32276890	5420	5420	5420	5420	0
27	20241129	201400	32276890	5420	5420	5420	5420	0
28	20241129	201300	32276890	5420	5420	5420	5420	0
29	20241129	201200	32276890	5420	5420	5420	5420	0
30	20241129	201100	32276890	5420	5420	5420	5420	0
31	20241129	201000	32276890	5420	5420	5420	5420	0
32	20241129	200900	32276890	5420	5420	5420	5420	1264
33	20241129	200800	32276890	5420	5420	5420	5420	0
34	20241129	200700	32276890	5420	5420	5420	5420	0
35	20241129	200600	32276890	5420	5420	5420	5420	0
36	20241129	200500	32276890	5420	5420	5420	5420	0
37	20241129	200400	32276890	5420	5420	5420	5420	0
38	20241129	200300	32276890	5420	5420	5420	5420	0
39	20241129	200200	32276890	5420	5420	5420	5420	0
40	20241129	200100	32276890	5420	5420	5420	5420	0
41	20241129	200000	32276890	5420	5420	5420	5420	0
42	20241129	195900	32276890	5420	5420	5420	5420	0
43	20241129	195800	32276890	5420	5420	5420	5420	0
44	20241129	195700	32276890	5420	5420	5420	5420	0
45	20241129	195600	32276890	5420	5420	5420	5420	0
46	20241129	195500	32276890	5420	5420	5420	5420	0
47	20241129	195400	32276890	5420	5420	5420	5420	0
48	20241129	195300	32276890	5420	5420	5420	5420	0
49	20241129	195200	32276890	5420	5420	5420	5420	0
50	20241129	195100	32276890	5420	5420	5420	5420	0
51	20241129	195000	32276890	5420	5420	5420	5420	0
52	20241129	194900	32276890	5420	5420	5420	5420	0
53	20241129	194800	32276890	5420	5420	5420	5420	0
54	20241129	194700	32276890	5420	5420	5420	5420	0
55	20241129	194600	32276890	5420	5420	5420	5420	0
56	20241129	194500	32276890	5420	5420	5420	5420	0
57	20241129	194400	32276890	5420	5420	5420	5420	0
58	20241129	194300	32276890	5420	5420	5420	5420	0
59	20241129	194200	32276890	5420	5420	5420	5420	0
60	20241129	194100	32276890	5420	5420	5420	5420	0
61	20241129	194000	32276890	5420	5420	5420	5420	0
62	20241129	193900	32276890	5420	5420	5420	5420	1264
63	20241129	193800	32276890	5420	5420	5420	5420	0
64	20241129	193700	32276890	5420	5420	5420	5420	0
65	20241129	193600	32276890	5420	5420	5420	5420	0
66	20241129	193500	32276890	5420	5420	5420	5420	0
67	20241129	193400	32276890	5420	5420	5420	5420	0
68	20241129	193300	32276890	5420	5420	5420	5420	0
69	20241129	193200	32276890	5420	5420	5420	5420	0
70	20241129	193100	32276890	5420	5420	5420	5420	0
71	20241129	193000	32276890	5420	5420	5420	5420	0
72	20241129	192900	32276890	5420	5420	5420	5420	0
73	20241129	192800	32276890	5420	5420	5420	5420	0
74	20241129	192700	32276890	5420	5420	5420	5420	0
75	20241129	192600	32276890	5420	5420	5420	5420	0
76	20241129	192500	32276890	5420	5420	5420	5420	0
77	20241129	192400	32276890	5420	5420	5420	5420	0
78	20241129	192300	32276890	5420	5420	5420	5420	0
79	20241129	192200	32276890	5420	5420	5420	5420	0
80	20241129	192100	32276890	5420	5420	5420	5420	0
81	20241129	192000	32276890	5420	5420	5420	5420	0
82	20241129	191900	32276890	5420	5420	5420	5420	0
83	20241129	191800	32276890	5420	5420	5420	5420	0
84	20241129	191700	32276890	5420	5420	5420	5420	0
85	20241129	191600	32276890	5420	5420	5420	5420	0
86	20241129	191500	32276890	5420	5420	5420	5420	0
87	20241129	191400	32276890	5420	5420	5420	5420	0
88	20241129	191300	32276890	5420	5420	5420	5420	0
89	20241129	191200	32276890	5420	5420	5420	5420	0
90	20241129	191100	32276890	5420	5420	5420	5420	0
91	20241129	191000	32276890	5420	5420	5420	5420	0
92	20241129	190900	32276890	5420	5420	5420	5420	1264
93	20241129	190800	32276890	5420	5420	5420	5420	0
94	20241129	190700	32276890	5420	5420	5420	5420	0
95	20241129	190600	32276890	5420	5420	5420	5420	0
96	20241129	190500	32276890	5420	5420	5420	5420	0
97	20241129	190400	32276890	5420	5420	5420	5420	0
98	20241129	190300	32276890	5420	5420	5420	5420	0
99	20241129	190200	32276890	5420	5420	5420	5420	0
100	20241129	190100	32276890	5420	5420	5420	5420	0
101	20241129	190000	32276890	5420	5420	5420	5420	0
102	20241129	185900	32276890	5420	5420	5420	5420	0
103	20241129	185800	32276890	5420	5420	5420	5420	0
104	20241129	185700	32276890	5420	5420	5420	5420	0
105	20241129	185600	32276890	5420	5420	5420	5420	0
106	20241129	185500	32276890	5420	5420	5420	5420	0
107	20241129	185400	32276890	5420	5420	5420	5420	0
108	20241129	185300	32276890	5420	5420	5420	5420	0
109	20241129	185200	32276890	5420	5420	5420	5420	0
110	20241129	185100	32276890	5420	5420	5420	5420	0
111	20241129	185000	32276890	5420	5420	5420	5420	0
112	20241129	184900	32276890	5420	5420	5420	5420	0
113	20241129	184800	32276890	5420	5420	5420	5420	0
114	20241129	184700	32276890	5420	5420	5420	5420	0
115	20241129	184600	32276890	5420	5420	5420	5420	0
116	20241129	184500	32276890	5420	5420	5420	5420	0
117	20241129	184400	32276890	5420	5420	5420	5420	0
118	20241129	184300	32276890	5420	5420	5420	5420	0
119	20241129	184200	32276890	5420	5420	5420	5420	0
120	20241129	184100	32276890	5420	5420	5420	5420	0
121	20241129	184000	32276890	5420	5420	5420	5420	0
122	20241129	183900	32276890	5420	5420	5420	5420	1264
123	20241129	183800	32276890	5420	5420	5420	5420	0
124	20241129	183700	32276890	5420	5420	5420	5420	0
125	20241129	183600	32276890	5420	5420	5420	5420	0
126	20241129	183500	32276890	5420	5420	5420	5420	0
127	20241129	183400	32276890	5420	5420	5420	5420	0
128	20241129	183300	32276890	5420	5420	5420	5420	0
129	20241129	183200	32276890	5420	5420	5420	5420	0
130	20241129	183100	32276890	5420	5420	5420	5420	0
131	20241129	183000	32276890	5420	5420	5420	5420	0
132	20241129	182900	32276890	5420	5420	5420	5420	0
133	20241129	182800	32276890	5420	5420	5420	5420	0
134	20241129	182700	32276890	5420	5420	5420	5420	0
135	20241129	182600	32276890	5420	5420	5420	5420	0
136	20241129	182500	32276890	5420	5420	5420	5420	0
137	20241129	182400	32276890	5420	5420	5420	5420	0
138	20241129	182300	32276890	5420	5420	5420	5420	0
139	20241129	182200	32276890	5420	5420	5420	5420	0
140	20241129	182100	32276890	5420	5420	5420	5420	0
141	20241129	182000	32276890	5420	5420	5420	5420	0
142	20241129	181900	32276890	5420	5420	5420	5420	0
143	20241129	181800	32276890	5420	5420	5420	5420	0
144	20241129	181700	32276890	5420	5420	5420	5420	0
145	20241129	181600	32276890	5420	5420	5420	5420	0
146	20241129	181500	32276890	5420	5420	5420	5420	0
147	20241129	181400	32276890	5420	5420	5420	5420	0
148	20241129	181300	32276890	5420	5420	5420	5420	0
149	20241129	181200	32276890	5420	5420	5420	5420	0
150	20241129	181100	32276890	5420	5420	5420	5420	0
151	20241129	181000	32276890	5420	5420	5420	5420	0
152	20241129	180900	32276890	5420	5420	5420	5420	1264
153	20241129	180800	32276890	5420	5420	5420	5420	0
154	20241129	180700	32276890	5420	5420	5420	5420	0
155	20241129	180600	32276890	5420	5420	5420	5420	0
156	20241129	180500	32276890	5420	5420	5420	5420	0
157	20241129	180400	32276890	5420	5420	5420	5420	0
158	20241129	180300	32276890	5420	5420	5420	5420	0
159	20241129	180200	32276890	5420	5420	5420	5420	0
160	20241129	180100	32276890	5420	5420	5420	5420	0
161	20241129	180000	32276890	5420	5420	5420	5420	0
162	20241129	175900	32276890	5420	5420	5420	5420	0
163	20241129	175800	32276890	5420	5420	5420	5420	0
164	20241129	175700	32276890	5420	5420	5420	5420	0
165	20241129	175600	32276890	5420	5420	5420	5420	0
166	20241129	175500	32276890	5420	5420	5420	5420	0
167	20241129	175400	32276890	5420	5420	5420	5420	0
168	20241129	175300	32276890	5420	5420	5420	5420	0
169	20241129	175200	32276890	5420	5420	5420	5420	0
170	20241129	175100	32276890	5420	5420	5420	5420	0
171	20241129	175000	32276890	5420	5420	5420	5420	0
172	20241129	174900	32276890	5420	5420	5420	5420	0
173	20241129	174800	32276890	5420	5420	5420	5420	0
174	20241129	174700	32276890	5420	5420	5420	5420	0
175	20241129	174600	32276890	5420	5420	5420	5420	0
176	20241129	174500	32276890	5420	5420	5420	5420	0
177	20241129	174400	32276890	5420	5420	5420	5420	0
178	20241129	174300	32276890	5420	5420	5420	5420	0
179	20241129	174200	32276890	5420	5420	5420	5420	0
180	20241129	174100	32276890	5420	5420	5420	5420	0
181	20241129	174000	32276890	5420	5420	5420	5420	0
182	20241129	173900	32276890	5420	5420	5420	5420	1264
183	20241129	173800	32276890	5420	5420	5420	5420	0
184	20241129	173700	32276890	5420	5420	5420	5420	0
185	20241129	173600	32276890	5420	5420	5420	5420	0
186	20241129	173500	32276890	5420	5420	5420	5420	0
187	20241129	173400	32276890	5420	5420	5420	5420	0
188	20241129	173300	32276890	5420	5420	5420	5420	0
189	20241129	173200	32276890	5420	5420	5420	5420	0
190	20241129	173100	32276890	5420	5420	5420	5420	0
191	20241129	173000	32276890	5420	5420	5420	5420	0
192	20241129	172900	32276890	5420	5420	5420	5420	0
193	20241129	172800	32276890	5420	5420	5420	5420	0
194	20241129	172700	32276890	5420	5420	5420	5420	0
195	20241129	172600	32276890	5420	5420	5420	5420	0
196	20241129	172500	32276890	5420	5420	5420	5420	0
197	20241129	172400	32276890	5420	5420	5420	5420	0
198	20241129	172300	32276890	5420	5420	5420	5420	0
199	20241129	172200	32276890	5420	5420	5420	5420	0
200	20241129	172100	32276890	5420	5420	5420	5420	0
201	20241129	172000	32276890	5420	5420	5420	5420	0
202	20241129	171900	32276890	5420	5420	5420	5420	0
203	20241129	171800	32276890	5420	5420	5420	5420	0
204	20241129	171700	32276890	5420	5420	5420	5420	0
205	20241129	171600	32276890	5420	5420	5420	5420	0
206	20241129	171500	32276890	5420	5420	5420	5420	0
207	20241129	171400	32276890	5420	5420	5420	5420	0
208	20241129	171300	32276890	5420	5420	5420	5420	0
209	20241129	171200	32276890	5420	5420	5420	5420	0
210	20241129	171100	32276890	5420	5420	5420	5420	0
211	20241129	171000	32276890	5420	5420	5420	5420	0
212	20241129	170900	32276890	5420	5420	5420	5420	1264
213	20241129	170800	32276890	5420	5420	5420	5420	0
214	20241129	170700	32276890	5420	5420	5420	5420	0
215	20241129	170600	32276890	5420	5420	5420	5420	0
216	20241129	170500	32276890	5420	5420	5420	5420	0
217	20241129	170400	32276890	5420	5420	5420	5420	0
218	20241129	170300	32276890	5420	5420	5420	5420	0
219	20241129	170200	32276890	5420	5420	5420	5420	0
220	20241129	170100	32276890	5420	5420	5420	5420	0
221	20241129	170000	32276890	5420	5420	5420	5420	0
222	20241129	165900	32276890	5420	5420	5420	5420	0
223	20241129	165800	32276890	5420	5420	5420	5420	0
224	20241129	165700	32276890	5420	5420	5420	5420	0
225	20241129	165600	32276890	5420	5420	5420	5420	0
226	20241129	165500	32276890	5420	5420	5420	5420	0
227	20241129	165400	32276890	5420	5420	5420	5420	0
228	20241129	165300	32276890	5420	5420	5420	5420	0
229	20241129	165200	32276890	5420	5420	5420	5420	0
230	20241129	165100	32276890	5420	5420	5420	5420	0
231	20241129	165000	32276890	5420	5420	5420	5420	0
232	20241129	164900	32276890	5420	5420	5420	5420	0
233	20241129	164800	32276890	5420	5420	5420	5420	0
234	20241129	164700	32276890	5420	5420	5420	5420	0
235	20241129	164600	32276890	5420	5420	5420	5420	0
236	20241129	164500	32276890	5420	5420	5420	5420	0
237	20241129	164400	32276890	5420	5420	5420	5420	0
238	20241129	164300	32276890	5420	5420	5420	5420	0
239	20241129	164200	32276890	5420	5420	5420	5420	0
240	20241129	164100	32276890	5420	5420	5420	5420	0
241	20241129	164000	32276890	5420	5420	5420	5420	0
242	20241129	163900	32276890	5420	5420	5420	5420	1264
243	20241129	163800	32276890	5420	5420	5420	5420	0
244	20241129	163700	32276890	5420	5420	5420	5420	0
245	20241129	163600	32276890	5420	5420	5420	5420	0
246	20241129	163500	32276890	5420	5420	5420	5420	0
247	20241129	163400	32276890	5420	5420	5420	5420	0
248	20241129	163300	32276890	5420	5420	5420	5420	0
249	20241129	163200	32276890	5420	5420	5420	5420	0
250	20241129	163100	32276890	5420	5420	5420	5420	0
251	20241129	163000	32276890	5420	5420	5420	5420	0
252	20241129	162900	32276890	5420	5420	5420	5420	0
253	20241129	162800	32276890	5420	5420	5420	5420	0
254	20241129	162700	32276890	5420	5420	5420	5420	0
255	20241129	162600	32276890	5420	5420	5420	5420	0
256	20241129	162500	32276890	5420	5420	5420	5420	0
257	20241129	162400	32276890	5420	5420	5420	5420	0
258	20241129	162300	32276890	5420	5420	5420	5420	0
259	20241129	162200	32276890	5420	5420	5420	5420	0
260	20241129	162100	32276890	5420	5420	5420	5420	0
261	20241129	162000	32276890	5420	5420	5420	5420	0
262	20241129	161900	32276890	5420	5420	5420	5420	0
263	20241129	161800	32276890	5420	5420	5420	5420	0
264	20241129	161700	32276890	5420	5420	5420	5420	0
265	20241129	161600	32276890	5420	5420	5420	5420	0
266	20241129	161500	32276890	5420	5420	5420	5420	0
267	20241129	161400	32276890	5420	5420	5420	5420	0
268	20241129	161300	32276890	5420	5420	5420	5420	0
269	20241129	161200	32276890	5420	5420	5420	5420	0
270	20241129	161100	32276890	5420	5420	5420	5420	0
271	20241129	161000	32276890	5420	5420	5420	5420	0
272	20241129	160900	32276890	5420	5420	5420	5420	1264
273	20241129	160800	32276890	5420	5420	5420	5420	0
274	20241129	160700	32276890	5420	5420	5420	5420	0
275	20241129	160600	32276890	5420	5420	5420	5420	0
276	20241129	160500	32276890	5420	5420	5420	5420	0
277	20241129	160400	32276890	5420	5420	5420	5420	0
278	20241129	160300	32276890	5420	5420	5420	5420	0
279	20241129	160200	32276890	5420	5420	5420	5420	0
280	20241129	160100	32276890	5420	5420	5420	5420	0
281	20241129	160000	32276890	5420	5420	5420	5420	0
282	20241129	155900	32276890	5420	5420	5420	5420	0
283	20241129	155800	32276890	5420	5420	5420	5420	0
284	20241129	155700	32276890	5420	5420	5420	5420	0
285	20241129	155600	32276890	5420	5420	5420	5420	0
286	20241129	155500	32276890	5420	5420	5420	5420	0
287	20241129	155400	32276890	5420	5420	5420	5420	0
288	20241129	155300	32276890	5420	5420	5420	5420	0
289	20241129	155200	32276890	5420	5420	5420	5420	0
290	20241129	155100	32276890	5420	5420	5420	5420	0
291	20241129	155000	32276890	5420	5420	5420	5420	0
292	20241129	154900	32276890	5420	5420	5420	5420	0
293	20241129	154800	32276890	5420	5420	5420	5420	0
294	20241129	154700	32276890	5420	5420	5420	5420	0
295	20241129	154600	32276890	5420	5420	5420	5420	0
296	20241129	154500	32276890	5420	5420	5420	5420	0
297	20241129	154400	32276890	5420	5420	5420	5420	0
298	20241129	154300	32276890	5420	5420	5420	5420	0
299	20241129	154200	32276890	5420	5420	5420	5420	0
300	20241129	154100	32276890	5420	5420	5420	5420	0
301	20241129	154000	32276890	5420	5420	5420	5420	0
302	20241129	153900	32276890	5420	5420	5420	5420	1264
303	20241129	153800	32276890	5420	5420	5420	5420	0
304	20241129	153700	32276890	5420	5420	5420	5420	0
305	20241129	153600	32276890	5420	5420	5420	5420	0
306	20241129	153500	32276890	5420	5420	5420	5420	0
307	20241129	153400	32276890	5420	5420	5420	5420	0
308	20241129	153300	32276890	5420	5420	5420	5420	0
309	20241129	153200	32276890	5420	5420	5420	5420	0
310	20241129	153100	32276890	5420	5420	5420	5420	0
311	20241129	153000	32276890	5420	5420	5420	5420	1264
312	20241129	152900	25426010	5460	5460	5460	5460	0
313	20241129	152800	25426010	5460	5460	5460	5460	0
314	20241129	152700	25426010	5460	5460	5460	5460	0
315	20241129	152600	25426010	5460	5460	5460	5460	0
316	20241129	152500	25426010	5460	5460	5460	5460	0
317	20241129	152400	25426010	5460	5460	5460	5460	0
318	20241129	152300	25426010	5460	5460	5460	5460	0
319	20241129	152200	25426010	5460	5460	5460	5460	0
320	20241129	152100	25426010	5460	5460	5460	5460	0
321	20241129	152000	25426010	5460	5460	5460	5460	0
322	20241129	151900	25426010	5460	5460	5460	5460	27
323	20241129	151800	25278590	5460	5460	5460	5460	0
324	20241129	151700	25278590	5460	5460	5460	5460	0
325	20241129	151600	25278590	5460	5460	5460	5460	0
326	20241129	151500	25278590	5460	5460	5460	5460	0
327	20241129	151400	25278590	5460	5460	5460	5460	0
328	20241129	151300	25278590	5460	5460	5460	5460	0
329	20241129	151200	25278590	5460	5460	5460	5460	0
330	20241129	151100	25278590	5460	5460	5460	5460	0
331	20241129	151000	25278590	5460	5460	5460	5460	0
332	20241129	150900	25278590	5460	5460	5460	5460	0
333	20241129	150800	25278590	5460	5460	5460	5460	0
334	20241129	150700	25278590	5460	5540	5540	5460	3703
335	20241129	150600	4927820	5570	5570	5570	5570	0
336	20241129	150500	4927820	5570	5570	5570	5570	0
337	20241129	150400	4927820	5570	5570	5570	5570	0
338	20241129	150300	4927820	5570	5570	5570	5570	1
339	20241129	150200	4922250	5570	5570	5570	5570	0
340	20241129	150100	4922250	5570	5570	5570	5570	0
341	20241129	150000	4922250	5570	5570	5570	5570	0
342	20241129	145900	4922250	5570	5570	5570	5570	0
343	20241129	145800	4922250	5570	5570	5570	5570	0
344	20241129	145700	4922250	5570	5570	5570	5570	0
345	20241129	145600	4922250	5570	5570	5570	5570	0
346	20241129	145500	4922250	5570	5570	5570	5570	0
347	20241129	145400	4922250	5570	5570	5570	5570	0
348	20241129	145300	4922250	5570	5570	5570	5570	0
349	20241129	145200	4922250	5570	5570	5570	5570	0
350	20241129	145100	4922250	5570	5570	5570	5570	0
351	20241129	145000	4922250	5570	5570	5570	5570	0
352	20241129	144900	4922250	5570	5570	5570	5570	0
353	20241129	144800	4922250	5570	5570	5570	5570	0
354	20241129	144700	4922250	5570	5570	5570	5570	0
355	20241129	144600	4922250	5570	5570	5570	5570	0
356	20241129	144500	4922250	5570	5570	5570	5570	1
357	20241129	144400	4916680	5520	5540	5540	5520	14
358	20241129	144300	4839290	5570	5570	5570	5570	0
359	20241129	144200	4839290	5570	5570	5570	5570	11
360	20241129	144100	4778020	5570	5570	5570	5570	0
361	20241129	144000	4778020	5570	5570	5570	5570	0
362	20241129	143900	4778020	5570	5570	5570	5570	0
363	20241129	143800	4778020	5570	5570	5570	5570	0
364	20241129	143700	4778020	5570	5530	5570	5530	3
365	20241129	143600	4761390	5570	5570	5570	5570	0
366	20241129	143500	4761390	5570	5570	5570	5570	0
367	20241129	143400	4761390	5570	5570	5570	5570	1
368	20241129	143300	4755820	5530	5530	5530	5530	0
369	20241129	143200	4755820	5530	5530	5530	5530	0
370	20241129	143100	4755820	5530	5530	5530	5530	0
371	20241129	143000	4755820	5530	5530	5530	5530	0
372	20241129	142900	4755820	5530	5530	5530	5530	0
373	20241129	142800	4755820	5530	5530	5530	5530	0
374	20241129	142700	4755820	5530	5530	5530	5530	0
375	20241129	142600	4755820	5530	5560	5560	5530	182
376	20241129	142500	3744710	5560	5560	5560	5560	0
377	20241129	142400	3744710	5560	5580	5580	5560	17
378	20241129	142300	3649970	5570	5570	5570	5570	0
379	20241129	142200	3649970	5570	5570	5570	5570	0
380	20241129	142100	3649970	5570	5570	5570	5570	0
381	20241129	142000	3649970	5570	5570	5570	5570	0
382	20241129	141900	3649970	5570	5570	5570	5570	0
383	20241129	141800	3649970	5570	5570	5570	5570	0
384	20241129	141700	3649970	5570	5570	5570	5570	0
385	20241129	141600	3649970	5570	5570	5570	5570	0
386	20241129	141500	3649970	5570	5570	5570	5570	0
387	20241129	141400	3649970	5570	5570	5570	5570	0
388	20241129	141300	3649970	5570	5570	5570	5570	0
389	20241129	141200	3649970	5570	5570	5570	5570	15
390	20241129	141100	3566420	5570	5570	5570	5570	0
391	20241129	141000	3566420	5570	5570	5570	5570	0
392	20241129	140900	3566420	5570	5570	5570	5570	0
393	20241129	140800	3566420	5570	5570	5570	5570	0
394	20241129	140700	3566420	5570	5570	5570	5570	0
395	20241129	140600	3566420	5570	5570	5570	5570	0
396	20241129	140500	3566420	5570	5570	5570	5570	0
397	20241129	140400	3566420	5570	5570	5570	5570	0
398	20241129	140300	3566420	5570	5570	5570	5570	0
399	20241129	140200	3566420	5570	5570	5570	5570	0
400	20241129	140100	3566420	5570	5570	5570	5570	0
401	20241129	140000	3566420	5570	5570	5570	5570	0
402	20241129	135900	3566420	5570	5570	5570	5570	5
403	20241129	135800	3538570	5530	5530	5530	5530	0
404	20241129	135700	3538570	5530	5530	5530	5530	0
405	20241129	135600	3538570	5530	5530	5530	5530	0
406	20241129	135500	3538570	5530	5530	5530	5530	0
407	20241129	135400	3538570	5530	5530	5530	5530	0
408	20241129	135300	3538570	5530	5560	5560	5530	111
409	20241129	135200	2923800	5580	5580	5580	5580	16
410	20241129	135100	2834520	5590	5590	5590	5590	0
411	20241129	135000	2834520	5590	5590	5590	5590	0
412	20241129	134900	2834520	5590	5590	5590	5590	1
413	20241129	134800	2828930	5580	5580	5580	5580	1
414	20241129	134700	2823350	5590	5590	5590	5590	0
415	20241129	134600	2823350	5590	5590	5590	5590	0
416	20241129	134500	2823350	5590	5590	5590	5590	0
417	20241129	134400	2823350	5590	5590	5590	5590	0
418	20241129	134300	2823350	5590	5590	5590	5590	0
419	20241129	134200	2823350	5590	5590	5590	5590	0
420	20241129	134100	2823350	5590	5590	5590	5590	0
421	20241129	134000	2823350	5590	5590	5590	5590	0
422	20241129	133900	2823350	5590	5590	5590	5590	0
423	20241129	133800	2823350	5590	5590	5590	5590	0
424	20241129	133700	2823350	5590	5590	5590	5590	0
425	20241129	133600	2823350	5590	5590	5590	5590	0
426	20241129	133500	2823350	5590	5590	5590	5590	0
427	20241129	133400	2823350	5590	5590	5590	5590	0
428	20241129	133300	2823350	5590	5590	5590	5590	0
429	20241129	133200	2823350	5590	5590	5590	5590	0
430	20241129	133100	2823350	5590	5590	5590	5590	0
431	20241129	133000	2823350	5590	5590	5590	5590	0
432	20241129	132900	2823350	5590	5590	5590	5590	0
433	20241129	132800	2823350	5590	5590	5590	5590	0
434	20241129	132700	2823350	5590	5590	5590	5590	0
435	20241129	132600	2823350	5590	5590	5590	5590	0
436	20241129	132500	2823350	5590	5590	5590	5590	0
437	20241129	132400	2823350	5590	5590	5590	5590	0
438	20241129	132300	2823350	5590	5590	5590	5590	0
439	20241129	132200	2823350	5590	5590	5590	5590	0
440	20241129	132100	2823350	5590	5590	5590	5590	0
441	20241129	132000	2823350	5590	5590	5590	5590	0
442	20241129	131900	2823350	5590	5590	5590	5590	1
443	20241129	131800	2817760	5580	5580	5580	5580	0
444	20241129	131700	2817760	5580	5590	5590	5580	35
445	20241129	131600	2622140	5590	5590	5590	5590	0
446	20241129	131500	2622140	5590	5590	5590	5590	0
447	20241129	131400	2622140	5590	5590	5590	5590	0
448	20241129	131300	2622140	5590	5590	5590	5590	0
449	20241129	131200	2622140	5590	5590	5590	5590	0
450	20241129	131100	2622140	5590	5590	5590	5590	0
451	20241129	131000	2622140	5590	5590	5590	5590	0
452	20241129	130900	2622140	5590	5590	5590	5590	0
453	20241129	130800	2622140	5590	5590	5590	5590	0
454	20241129	130700	2622140	5590	5590	5590	5590	0
455	20241129	130600	2622140	5590	5590	5590	5590	0
456	20241129	130500	2622140	5590	5590	5590	5590	0
457	20241129	130400	2622140	5590	5590	5590	5590	0
458	20241129	130300	2622140	5590	5590	5590	5590	0
459	20241129	130200	2622140	5590	5590	5590	5590	0
460	20241129	130100	2622140	5590	5590	5590	5590	0
461	20241129	130000	2622140	5590	5590	5590	5590	0
462	20241129	125900	2622140	5590	5590	5590	5590	0
463	20241129	125800	2622140	5590	5590	5590	5590	0
464	20241129	125700	2622140	5590	5590	5590	5590	0
465	20241129	125600	2622140	5590	5590	5590	5590	0
466	20241129	125500	2622140	5590	5590	5590	5590	0
467	20241129	125400	2622140	5590	5590	5590	5590	0
468	20241129	125300	2622140	5590	5590	5590	5590	0
469	20241129	125200	2622140	5590	5590	5590	5590	0
470	20241129	125100	2622140	5590	5590	5590	5590	0
471	20241129	125000	2622140	5590	5590	5590	5590	0
472	20241129	124900	2622140	5590	5590	5590	5590	0
473	20241129	124800	2622140	5590	5590	5590	5590	0
474	20241129	124700	2622140	5590	5590	5590	5590	0
475	20241129	124600	2622140	5590	5590	5590	5590	0
476	20241129	124500	2622140	5590	5590	5590	5590	0
477	20241129	124400	2622140	5590	5590	5590	5590	0
478	20241129	124300	2622140	5590	5590	5590	5590	0
479	20241129	124200	2622140	5590	5590	5590	5590	0
480	20241129	124100	2622140	5590	5590	5590	5590	0
481	20241129	124000	2622140	5590	5590	5590	5590	0
482	20241129	123900	2622140	5590	5590	5590	5590	0
483	20241129	123800	2622140	5590	5590	5590	5590	0
484	20241129	123700	2622140	5590	5590	5590	5590	0
485	20241129	123600	2622140	5590	5590	5590	5590	0
486	20241129	123500	2622140	5590	5590	5590	5590	0
487	20241129	123400	2622140	5590	5590	5590	5590	5
488	20241129	123300	2594190	5600	5600	5600	5600	0
489	20241129	123200	2594190	5600	5600	5600	5600	0
490	20241129	123100	2594190	5600	5600	5600	5600	0
491	20241129	123000	2594190	5600	5600	5600	5600	0
492	20241129	122900	2594190	5600	5600	5600	5600	0
493	20241129	122800	2594190	5600	5600	5600	5600	0
494	20241129	122700	2594190	5600	5600	5600	5600	0
495	20241129	122600	2594190	5600	5600	5600	5600	0
496	20241129	122500	2594190	5600	5600	5600	5600	0
497	20241129	122400	2594190	5600	5600	5600	5600	0
498	20241129	122300	2594190	5600	5600	5600	5600	0
499	20241129	122200	2594190	5600	5600	5600	5600	0
500	20241129	122100	2594190	5600	5600	5600	5600	0
501	20241129	122000	2594190	5600	5600	5600	5600	0
502	20241129	121900	2594190	5600	5600	5600	5600	0
503	20241129	121800	2594190	5600	5600	5600	5600	1
504	20241129	121700	2588590	5600	5600	5600	5600	3
505	20241129	121600	2571790	5590	5590	5590	5590	0
506	20241129	121500	2571790	5590	5590	5590	5590	0
507	20241129	121400	2571790	5590	5590	5590	5590	0
508	20241129	121300	2571790	5590	5590	5590	5590	0
509	20241129	121200	2571790	5590	5590	5590	5590	0
510	20241129	121100	2571790	5590	5590	5590	5590	0
511	20241129	121000	2571790	5590	5590	5590	5590	0
512	20241129	120900	2571790	5590	5590	5590	5590	0
513	20241129	120800	2571790	5590	5590	5590	5590	0
514	20241129	120700	2571790	5590	5590	5590	5590	0
515	20241129	120600	2571790	5590	5590	5590	5590	0
516	20241129	120500	2571790	5590	5590	5590	5590	0
517	20241129	120400	2571790	5590	5590	5590	5590	0
518	20241129	120300	2571790	5590	5590	5590	5590	0
519	20241129	120200	2571790	5590	5590	5590	5590	0
520	20241129	120100	2571790	5590	5590	5590	5590	0
521	20241129	120000	2571790	5590	5590	5590	5590	0
522	20241129	115900	2571790	5590	5590	5590	5590	0
523	20241129	115800	2571790	5590	5590	5590	5590	0
524	20241129	115700	2571790	5590	5590	5590	5590	0
525	20241129	115600	2571790	5590	5590	5590	5590	0
526	20241129	115500	2571790	5590	5590	5590	5590	5
527	20241129	115400	2543840	5590	5590	5590	5590	0
528	20241129	115300	2543840	5590	5590	5590	5590	0
529	20241129	115200	2543840	5590	5590	5590	5590	0
530	20241129	115100	2543840	5590	5590	5590	5590	0
531	20241129	115000	2543840	5590	5590	5590	5590	0
532	20241129	114900	2543840	5590	5590	5590	5590	0
533	20241129	114800	2543840	5590	5590	5590	5590	0
534	20241129	114700	2543840	5590	5590	5590	5590	0
535	20241129	114600	2543840	5590	5590	5590	5590	0
536	20241129	114500	2543840	5590	5590	5590	5590	0
537	20241129	114400	2543840	5590	5590	5590	5590	0
538	20241129	114300	2543840	5590	5590	5590	5590	0
539	20241129	114200	2543840	5590	5590	5590	5590	0
540	20241129	114100	2543840	5590	5590	5590	5590	0
541	20241129	114000	2543840	5590	5590	5590	5590	0
542	20241129	113900	2543840	5590	5590	5590	5590	0
543	20241129	113800	2543840	5590	5590	5590	5590	0
544	20241129	113700	2543840	5590	5590	5590	5590	0
545	20241129	113600	2543840	5590	5590	5590	5590	0
546	20241129	113500	2543840	5590	5590	5590	5590	0
547	20241129	113400	2543840	5590	5590	5590	5590	0
548	20241129	113300	2543840	5590	5590	5590	5590	0
549	20241129	113200	2543840	5590	5590	5590	5590	0
550	20241129	113100	2543840	5590	5590	5590	5590	0
551	20241129	113000	2543840	5590	5590	5590	5590	0
552	20241129	112900	2543840	5590	5590	5590	5590	0
553	20241129	112800	2543840	5590	5590	5590	5590	0
554	20241129	112700	2543840	5590	5590	5590	5590	0
555	20241129	112600	2543840	5590	5590	5590	5590	0
556	20241129	112500	2543840	5590	5590	5590	5590	0
557	20241129	112400	2543840	5590	5590	5590	5590	0
558	20241129	112300	2543840	5590	5590	5590	5590	0
559	20241129	112200	2543840	5590	5590	5590	5590	0
560	20241129	112100	2543840	5590	5590	5590	5590	3
561	20241129	112000	2527070	5540	5540	5540	5540	0
562	20241129	111900	2527070	5540	5540	5540	5540	0
563	20241129	111800	2527070	5540	5540	5540	5540	0
564	20241129	111700	2527070	5540	5540	5540	5540	0
565	20241129	111600	2527070	5540	5540	5540	5540	0
566	20241129	111500	2527070	5540	5540	5540	5540	0
567	20241129	111400	2527070	5540	5540	5540	5540	0
568	20241129	111300	2527070	5540	5540	5540	5540	0
569	20241129	111200	2527070	5540	5540	5540	5540	0
570	20241129	111100	2527070	5540	5540	5540	5540	0
571	20241129	111000	2527070	5540	5540	5540	5540	0
572	20241129	110900	2527070	5540	5540	5540	5540	0
573	20241129	110800	2527070	5540	5540	5540	5540	0
574	20241129	110700	2527070	5540	5540	5540	5540	0
575	20241129	110600	2527070	5540	5540	5540	5540	0
576	20241129	110500	2527070	5540	5540	5540	5540	0
577	20241129	110400	2527070	5540	5540	5540	5540	0
578	20241129	110300	2527070	5540	5540	5540	5540	0
579	20241129	110200	2527070	5540	5540	5540	5540	0
580	20241129	110100	2527070	5540	5540	5540	5540	0
581	20241129	110000	2527070	5540	5540	5540	5540	0
582	20241129	105900	2527070	5540	5540	5540	5540	0
583	20241129	105800	2527070	5540	5540	5540	5540	0
584	20241129	105700	2527070	5540	5540	5540	5540	0
585	20241129	105600	2527070	5540	5540	5540	5540	0
586	20241129	105500	2527070	5540	5540	5540	5540	0
587	20241129	105400	2527070	5540	5540	5540	5540	0
588	20241129	105300	2527070	5540	5540	5540	5540	0
589	20241129	105200	2527070	5540	5540	5540	5540	0
590	20241129	105100	2527070	5540	5540	5540	5540	0
591	20241129	105000	2527070	5540	5540	5540	5540	0
592	20241129	104900	2527070	5540	5540	5540	5540	0
593	20241129	104800	2527070	5540	5540	5540	5540	0
594	20241129	104700	2527070	5540	5540	5540	5540	0
595	20241129	104600	2527070	5540	5540	5540	5540	0
596	20241129	104500	2527070	5540	5540	5540	5540	0
597	20241129	104400	2527070	5540	5540	5540	5540	0
598	20241129	104300	2527070	5540	5540	5540	5540	0
599	20241129	104200	2527070	5540	5540	5540	5540	0
600	20241129	104100	2527070	5540	5540	5540	5540	0
601	20241129	104000	2527070	5540	5540	5540	5540	0
602	20241129	103900	2527070	5540	5540	5540	5540	0
603	20241129	103800	2527070	5540	5540	5540	5540	0
604	20241129	103700	2527070	5540	5540	5540	5540	0
605	20241129	103600	2527070	5540	5540	5540	5540	0
606	20241129	103500	2527070	5540	5540	5540	5540	0
607	20241129	103400	2527070	5540	5540	5540	5540	0
608	20241129	103300	2527070	5540	5540	5540	5540	0
609	20241129	103200	2527070	5540	5540	5540	5540	0
610	20241129	103100	2527070	5540	5540	5540	5540	0
611	20241129	103000	2527070	5540	5540	5540	5540	0
612	20241129	102900	2527070	5540	5540	5540	5540	0
613	20241129	102800	2527070	5540	5540	5540	5540	13
614	20241129	102700	2455050	5540	5540	5540	5540	0
615	20241129	102600	2455050	5540	5540	5540	5540	0
616	20241129	102500	2455050	5540	5540	5540	5540	0
617	20241129	102400	2455050	5540	5540	5540	5540	0
618	20241129	102300	2455050	5540	5540	5540	5540	0
619	20241129	102200	2455050	5540	5540	5540	5540	0
620	20241129	102100	2455050	5540	5540	5540	5540	0
621	20241129	102000	2455050	5540	5540	5540	5540	0
622	20241129	101900	2455050	5540	5540	5540	5540	0
623	20241129	101800	2455050	5540	5540	5540	5540	0
624	20241129	101700	2455050	5540	5540	5540	5540	0
625	20241129	101600	2455050	5540	5540	5540	5540	0
626	20241129	101500	2455050	5540	5540	5540	5540	1
627	20241129	101400	2449510	5520	5520	5520	5520	0
628	20241129	101300	2449510	5520	5520	5520	5520	0
629	20241129	101200	2449510	5520	5520	5520	5520	0
630	20241129	101100	2449510	5520	5520	5520	5520	0
631	20241129	101000	2449510	5520	5520	5520	5520	0
632	20241129	100900	2449510	5520	5520	5520	5520	0
633	20241129	100800	2449510	5520	5520	5520	5520	0
634	20241129	100700	2449510	5520	5520	5520	5520	96
635	20241129	100600	1919590	5570	5570	5570	5570	4
636	20241129	100500	1897310	5620	5620	5620	5620	0
637	20241129	100400	1897310	5620	5620	5620	5620	0
638	20241129	100300	1897310	5620	5620	5620	5620	1
639	20241129	100200	1891690	5620	5610	5620	5610	2
640	20241129	100100	1880460	5610	5610	5610	5610	0
641	20241129	100000	1880460	5610	5610	5610	5610	0
642	20241129	095900	1880460	5610	5610	5610	5610	0
643	20241129	095800	1880460	5610	5610	5610	5610	0
644	20241129	095700	1880460	5610	5610	5610	5610	0
645	20241129	095600	1880460	5610	5610	5610	5610	0
646	20241129	095500	1880460	5610	5610	5610	5610	0
647	20241129	095400	1880460	5610	5610	5610	5610	1
648	20241129	095300	1874850	5570	5570	5570	5570	0
649	20241129	095200	1874850	5570	5570	5570	5570	0
650	20241129	095100	1874850	5570	5570	5570	5570	0
651	20241129	095000	1874850	5570	5570	5570	5570	0
652	20241129	094900	1874850	5570	5570	5570	5570	0
653	20241129	094800	1874850	5570	5570	5570	5570	0
654	20241129	094700	1874850	5570	5570	5570	5570	0
655	20241129	094600	1874850	5570	5570	5570	5570	0
656	20241129	094500	1874850	5570	5570	5570	5570	0
657	20241129	094400	1874850	5570	5570	5570	5570	0
658	20241129	094300	1874850	5570	5570	5570	5570	8
659	20241129	094200	1830290	5570	5570	5570	5570	1
660	20241129	094100	1824720	5510	5510	5510	5510	0
661	20241129	094000	1824720	5510	5510	5510	5510	0
662	20241129	093900	1824720	5510	5520	5520	5510	64
663	20241129	093800	1472040	5520	5560	5560	5520	132
664	20241129	093700	741910	5560	5560	5560	5560	0
665	20241129	093600	741910	5560	5560	5560	5560	0
666	20241129	093500	741910	5560	5570	5570	5560	26
667	20241129	093400	597120	5570	5570	5570	5570	0
668	20241129	093300	597120	5570	5570	5570	5570	0
669	20241129	093200	597120	5570	5570	5570	5570	0
670	20241129	093100	597120	5570	5570	5570	5570	0
671	20241129	093000	597120	5570	5580	5580	5570	13
672	20241129	092900	524590	5580	5580	5580	5580	0
673	20241129	092800	524590	5580	5580	5580	5580	2
674	20241129	092700	513430	5580	5580	5580	5580	0
675	20241129	092600	513430	5580	5580	5580	5580	0
676	20241129	092500	513430	5580	5580	5580	5580	0
677	20241129	092400	513430	5580	5580	5580	5580	0
678	20241129	092300	513430	5580	5580	5580	5580	0
679	20241129	092200	513430	5580	5580	5580	5580	0
680	20241129	092100	513430	5580	5580	5580	5580	0
681	20241129	092000	513430	5580	5580	5580	5580	0
682	20241129	091900	513430	5580	5580	5580	5580	0
683	20241129	091800	513430	5580	5580	5580	5580	0
684	20241129	091700	513430	5580	5580	5580	5580	0
685	20241129	091600	513430	5580	5580	5580	5580	0
686	20241129	091500	513430	5580	5580	5580	5580	70
687	20241129	091400	122830	5580	5580	5580	5580	0
688	20241129	091300	122830	5580	5580	5580	5580	0
689	20241129	091200	122830	5580	5580	5580	5580	0
690	20241129	091100	122830	5580	5580	5580	5580	0
691	20241129	091000	122830	5580	5580	5580	5580	0
692	20241129	090900	122830	5580	5610	5610	5580	22
693	20241129	090800	0	5650	5650	5650	5650	0
694	20241129	090700	0	5650	5650	5650	5650	0
695	20241129	090600	0	5650	5650	5650	5650	0
696	20241129	090500	0	5650	5650	5650	5650	0
697	20241129	090400	0	5650	5650	5650	5650	0
698	20241129	090300	0	5650	5650	5650	5650	0
699	20241129	090200	0	5650	5650	5650	5650	0
700	20241129	090100	0	5650	5650	5650	5650	0
701	20241129	090000	0	5650	5650	5650	5650	0