KissMeData/023600/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190900	53881940	8670	8670	8670	8670	66
3	20241129	190800	53881940	8670	8670	8670	8670	0
4	20241129	190700	53881940	8670	8670	8670	8670	0
5	20241129	190600	53881940	8670	8670	8670	8670	0
6	20241129	190500	53881940	8670	8670	8670	8670	0
7	20241129	190400	53881940	8670	8670	8670	8670	0
8	20241129	190300	53881940	8670	8670	8670	8670	0
9	20241129	190200	53881940	8670	8670	8670	8670	0
10	20241129	190100	53881940	8670	8670	8670	8670	0
11	20241129	190000	53881940	8670	8670	8670	8670	0
12	20241129	185900	53881940	8670	8670	8670	8670	0
13	20241129	185800	53881940	8670	8670	8670	8670	0
14	20241129	185700	53881940	8670	8670	8670	8670	0
15	20241129	185600	53881940	8670	8670	8670	8670	0
16	20241129	185500	53881940	8670	8670	8670	8670	0
17	20241129	185400	53881940	8670	8670	8670	8670	0
18	20241129	185300	53881940	8670	8670	8670	8670	0
19	20241129	185200	53881940	8670	8670	8670	8670	0
20	20241129	185100	53881940	8670	8670	8670	8670	0
21	20241129	185000	53881940	8670	8670	8670	8670	0
22	20241129	184900	53881940	8670	8670	8670	8670	0
23	20241129	184800	53881940	8670	8670	8670	8670	0
24	20241129	184700	53881940	8670	8670	8670	8670	0
25	20241129	184600	53881940	8670	8670	8670	8670	0
26	20241129	184500	53881940	8670	8670	8670	8670	0
27	20241129	184400	53881940	8670	8670	8670	8670	0
28	20241129	184300	53881940	8670	8670	8670	8670	0
29	20241129	184200	53881940	8670	8670	8670	8670	0
30	20241129	184100	53881940	8670	8670	8670	8670	0
31	20241129	184000	53881940	8670	8670	8670	8670	0
32	20241129	183900	53881940	8670	8670	8670	8670	66
33	20241129	183800	53881940	8670	8670	8670	8670	0
34	20241129	183700	53881940	8670	8670	8670	8670	0
35	20241129	183600	53881940	8670	8670	8670	8670	0
36	20241129	183500	53881940	8670	8670	8670	8670	0
37	20241129	183400	53881940	8670	8670	8670	8670	0
38	20241129	183300	53881940	8670	8670	8670	8670	0
39	20241129	183200	53881940	8670	8670	8670	8670	0
40	20241129	183100	53881940	8670	8670	8670	8670	0
41	20241129	183000	53881940	8670	8670	8670	8670	0
42	20241129	182900	53881940	8670	8670	8670	8670	0
43	20241129	182800	53881940	8670	8670	8670	8670	0
44	20241129	182700	53881940	8670	8670	8670	8670	0
45	20241129	182600	53881940	8670	8670	8670	8670	0
46	20241129	182500	53881940	8670	8670	8670	8670	0
47	20241129	182400	53881940	8670	8670	8670	8670	0
48	20241129	182300	53881940	8670	8670	8670	8670	0
49	20241129	182200	53881940	8670	8670	8670	8670	0
50	20241129	182100	53881940	8670	8670	8670	8670	0
51	20241129	182000	53881940	8670	8670	8670	8670	0
52	20241129	181900	53881940	8670	8670	8670	8670	0
53	20241129	181800	53881940	8670	8670	8670	8670	0
54	20241129	181700	53881940	8670	8670	8670	8670	0
55	20241129	181600	53881940	8670	8670	8670	8670	0
56	20241129	181500	53881940	8670	8670	8670	8670	0
57	20241129	181400	53881940	8670	8670	8670	8670	0
58	20241129	181300	53881940	8670	8670	8670	8670	0
59	20241129	181200	53881940	8670	8670	8670	8670	0
60	20241129	181100	53881940	8670	8670	8670	8670	0
61	20241129	181000	53881940	8670	8670	8670	8670	0
62	20241129	180900	53881940	8670	8670	8670	8670	66
63	20241129	180800	53881940	8670	8670	8670	8670	0
64	20241129	180700	53881940	8670	8670	8670	8670	0
65	20241129	180600	53881940	8670	8670	8670	8670	0
66	20241129	180500	53881940	8670	8670	8670	8670	0
67	20241129	180400	53881940	8670	8670	8670	8670	0
68	20241129	180300	53881940	8670	8670	8670	8670	0
69	20241129	180200	53881940	8670	8670	8670	8670	0
70	20241129	180100	53881940	8670	8670	8670	8670	0
71	20241129	180000	53881940	8670	8670	8670	8670	0
72	20241129	175900	53881940	8670	8670	8670	8670	0
73	20241129	175800	53881940	8670	8670	8670	8670	0
74	20241129	175700	53881940	8670	8670	8670	8670	0
75	20241129	175600	53881940	8670	8670	8670	8670	0
76	20241129	175500	53881940	8670	8670	8670	8670	0
77	20241129	175400	53881940	8670	8670	8670	8670	0
78	20241129	175300	53881940	8670	8670	8670	8670	0
79	20241129	175200	53881940	8670	8670	8670	8670	0
80	20241129	175100	53881940	8670	8670	8670	8670	0
81	20241129	175000	53881940	8670	8670	8670	8670	0
82	20241129	174900	53881940	8670	8670	8670	8670	0
83	20241129	174800	53881940	8670	8670	8670	8670	0
84	20241129	174700	53881940	8670	8670	8670	8670	0
85	20241129	174600	53881940	8670	8670	8670	8670	0
86	20241129	174500	53881940	8670	8670	8670	8670	0
87	20241129	174400	53881940	8670	8670	8670	8670	0
88	20241129	174300	53881940	8670	8670	8670	8670	0
89	20241129	174200	53881940	8670	8670	8670	8670	0
90	20241129	174100	53881940	8670	8670	8670	8670	0
91	20241129	174000	53881940	8670	8670	8670	8670	0
92	20241129	173900	53881940	8670	8670	8670	8670	66
93	20241129	173800	53881940	8670	8670	8670	8670	0
94	20241129	173700	53881940	8670	8670	8670	8670	0
95	20241129	173600	53881940	8670	8670	8670	8670	0
96	20241129	173500	53881940	8670	8670	8670	8670	0
97	20241129	173400	53881940	8670	8670	8670	8670	0
98	20241129	173300	53881940	8670	8670	8670	8670	0
99	20241129	173200	53881940	8670	8670	8670	8670	0
100	20241129	173100	53881940	8670	8670	8670	8670	0
101	20241129	173000	53881940	8670	8670	8670	8670	0
102	20241129	172900	53881940	8670	8670	8670	8670	0
103	20241129	172800	53881940	8670	8670	8670	8670	0
104	20241129	172700	53881940	8670	8670	8670	8670	0
105	20241129	172600	53881940	8670	8670	8670	8670	0
106	20241129	172500	53881940	8670	8670	8670	8670	0
107	20241129	172400	53881940	8670	8670	8670	8670	0
108	20241129	172300	53881940	8670	8670	8670	8670	0
109	20241129	172200	53881940	8670	8670	8670	8670	0
110	20241129	172100	53881940	8670	8670	8670	8670	0
111	20241129	172000	53881940	8670	8670	8670	8670	0
112	20241129	171900	53881940	8670	8670	8670	8670	0
113	20241129	171800	53881940	8670	8670	8670	8670	0
114	20241129	171700	53881940	8670	8670	8670	8670	0
115	20241129	171600	53881940	8670	8670	8670	8670	0
116	20241129	171500	53881940	8670	8670	8670	8670	0
117	20241129	171400	53881940	8670	8670	8670	8670	0
118	20241129	171300	53881940	8670	8670	8670	8670	0
119	20241129	171200	53881940	8670	8670	8670	8670	0
120	20241129	171100	53881940	8670	8670	8670	8670	0
121	20241129	171000	53881940	8670	8670	8670	8670	0
122	20241129	170900	53881940	8670	8670	8670	8670	66
123	20241129	170800	53881940	8670	8670	8670	8670	0
124	20241129	170700	53881940	8670	8670	8670	8670	0
125	20241129	170600	53881940	8670	8670	8670	8670	0
126	20241129	170500	53881940	8670	8670	8670	8670	0
127	20241129	170400	53881940	8670	8670	8670	8670	0
128	20241129	170300	53881940	8670	8670	8670	8670	0
129	20241129	170200	53881940	8670	8670	8670	8670	0
130	20241129	170100	53881940	8670	8670	8670	8670	0
131	20241129	170000	53881940	8670	8670	8670	8670	0
132	20241129	165900	53881940	8670	8670	8670	8670	0
133	20241129	165800	53881940	8670	8670	8670	8670	0
134	20241129	165700	53881940	8670	8670	8670	8670	0
135	20241129	165600	53881940	8670	8670	8670	8670	0
136	20241129	165500	53881940	8670	8670	8670	8670	0
137	20241129	165400	53881940	8670	8670	8670	8670	0
138	20241129	165300	53881940	8670	8670	8670	8670	0
139	20241129	165200	53881940	8670	8670	8670	8670	0
140	20241129	165100	53881940	8670	8670	8670	8670	0
141	20241129	165000	53881940	8670	8670	8670	8670	0
142	20241129	164900	53881940	8670	8670	8670	8670	0
143	20241129	164800	53881940	8670	8670	8670	8670	0
144	20241129	164700	53881940	8670	8670	8670	8670	0
145	20241129	164600	53881940	8670	8670	8670	8670	0
146	20241129	164500	53881940	8670	8670	8670	8670	0
147	20241129	164400	53881940	8670	8670	8670	8670	0
148	20241129	164300	53881940	8670	8670	8670	8670	0
149	20241129	164200	53881940	8670	8670	8670	8670	0
150	20241129	164100	53881940	8670	8670	8670	8670	0
151	20241129	164000	53881940	8670	8670	8670	8670	0
152	20241129	163900	53881940	8670	8670	8670	8670	66
153	20241129	163800	53881940	8670	8670	8670	8670	0
154	20241129	163700	53881940	8670	8670	8670	8670	0
155	20241129	163600	53881940	8670	8670	8670	8670	0
156	20241129	163500	53881940	8670	8670	8670	8670	0
157	20241129	163400	53881940	8670	8670	8670	8670	0
158	20241129	163300	53881940	8670	8670	8670	8670	0
159	20241129	163200	53881940	8670	8670	8670	8670	0
160	20241129	163100	53881940	8670	8670	8670	8670	0
161	20241129	163000	53881940	8670	8670	8670	8670	0
162	20241129	162900	53881940	8670	8670	8670	8670	0
163	20241129	162800	53881940	8670	8670	8670	8670	0
164	20241129	162700	53881940	8670	8670	8670	8670	0
165	20241129	162600	53881940	8670	8670	8670	8670	0
166	20241129	162500	53881940	8670	8670	8670	8670	0
167	20241129	162400	53881940	8670	8670	8670	8670	0
168	20241129	162300	53881940	8670	8670	8670	8670	0
169	20241129	162200	53881940	8670	8670	8670	8670	0
170	20241129	162100	53881940	8670	8670	8670	8670	0
171	20241129	162000	53881940	8670	8670	8670	8670	0
172	20241129	161900	53881940	8670	8670	8670	8670	0
173	20241129	161800	53881940	8670	8670	8670	8670	0
174	20241129	161700	53881940	8670	8670	8670	8670	0
175	20241129	161600	53881940	8670	8670	8670	8670	0
176	20241129	161500	53881940	8670	8670	8670	8670	0
177	20241129	161400	53881940	8670	8670	8670	8670	0
178	20241129	161300	53881940	8670	8670	8670	8670	0
179	20241129	161200	53881940	8670	8670	8670	8670	0
180	20241129	161100	53881940	8670	8670	8670	8670	0
181	20241129	161000	53881940	8670	8670	8670	8670	0
182	20241129	160900	53881940	8670	8670	8670	8670	66
183	20241129	160800	53881940	8670	8670	8670	8670	0
184	20241129	160700	53881940	8670	8670	8670	8670	0
185	20241129	160600	53881940	8670	8670	8670	8670	0
186	20241129	160500	53881940	8670	8670	8670	8670	0
187	20241129	160400	53881940	8670	8670	8670	8670	0
188	20241129	160300	53881940	8670	8670	8670	8670	0
189	20241129	160200	53881940	8670	8670	8670	8670	0
190	20241129	160100	53881940	8670	8670	8670	8670	0
191	20241129	160000	53881940	8670	8670	8670	8670	0
192	20241129	155900	53881940	8670	8670	8670	8670	0
193	20241129	155800	53881940	8670	8670	8670	8670	0
194	20241129	155700	53881940	8670	8670	8670	8670	0
195	20241129	155600	53881940	8670	8670	8670	8670	0
196	20241129	155500	53881940	8670	8670	8670	8670	0
197	20241129	155400	53881940	8670	8670	8670	8670	0
198	20241129	155300	53881940	8670	8670	8670	8670	0
199	20241129	155200	53881940	8670	8670	8670	8670	0
200	20241129	155100	53881940	8670	8670	8670	8670	0
201	20241129	155000	53881940	8670	8670	8670	8670	0
202	20241129	154900	53881940	8670	8670	8670	8670	0
203	20241129	154800	53881940	8670	8670	8670	8670	0
204	20241129	154700	53881940	8670	8670	8670	8670	0
205	20241129	154600	53881940	8670	8670	8670	8670	0
206	20241129	154500	53881940	8670	8670	8670	8670	0
207	20241129	154400	53881940	8670	8670	8670	8670	0
208	20241129	154300	53881940	8670	8670	8670	8670	0
209	20241129	154200	53881940	8670	8670	8670	8670	0
210	20241129	154100	53881940	8670	8670	8670	8670	0
211	20241129	154000	53881940	8670	8670	8670	8670	0
212	20241129	153900	53881940	8670	8670	8670	8670	66
213	20241129	153800	53881940	8670	8670	8670	8670	0
214	20241129	153700	53881940	8670	8670	8670	8670	0
215	20241129	153600	53881940	8670	8670	8670	8670	0
216	20241129	153500	53881940	8670	8670	8670	8670	0
217	20241129	153400	53881940	8670	8670	8670	8670	0
218	20241129	153300	53881940	8670	8670	8670	8670	0
219	20241129	153200	53881940	8670	8670	8670	8670	0
220	20241129	153100	53881940	8670	8670	8670	8670	0
221	20241129	153000	53881940	8670	8670	8670	8670	66
222	20241129	152900	53309720	8590	8590	8590	8590	0
223	20241129	152800	53309720	8590	8590	8590	8590	0
224	20241129	152700	53309720	8590	8590	8590	8590	0
225	20241129	152600	53309720	8590	8590	8590	8590	0
226	20241129	152500	53309720	8590	8590	8590	8590	0
227	20241129	152400	53309720	8590	8590	8590	8590	0
228	20241129	152300	53309720	8590	8590	8590	8590	0
229	20241129	152200	53309720	8590	8590	8590	8590	0
230	20241129	152100	53309720	8590	8590	8590	8590	0
231	20241129	152000	53309720	8590	8590	8590	8590	0
232	20241129	151900	53309720	8590	8590	8590	8590	0
233	20241129	151800	53309720	8590	8590	8590	8590	0
234	20241129	151700	53309720	8590	8590	8590	8590	0
235	20241129	151600	53309720	8590	8590	8590	8590	0
236	20241129	151500	53309720	8590	8590	8590	8590	0
237	20241129	151400	53309720	8590	8590	8590	8590	0
238	20241129	151300	53309720	8590	8590	8590	8590	0
239	20241129	151200	53309720	8590	8590	8590	8590	0
240	20241129	151100	53309720	8590	8590	8590	8590	0
241	20241129	151000	53309720	8590	8590	8590	8590	0
242	20241129	150900	53309720	8590	8590	8590	8590	0
243	20241129	150800	53309720	8590	8590	8590	8590	0
244	20241129	150700	53309720	8590	8590	8590	8590	0
245	20241129	150600	53309720	8590	8590	8590	8590	0
246	20241129	150500	53309720	8590	8590	8590	8590	0
247	20241129	150400	53309720	8590	8590	8590	8590	0
248	20241129	150300	53309720	8590	8590	8590	8590	0
249	20241129	150200	53309720	8590	8590	8590	8590	0
250	20241129	150100	53309720	8590	8590	8590	8590	0
251	20241129	150000	53309720	8590	8550	8590	8550	25
252	20241129	145900	53095890	8590	8540	8590	8540	24
253	20241129	145800	52890680	8560	8550	8560	8550	49
254	20241129	145700	52471670	8600	8600	8600	8600	0
255	20241129	145600	52471670	8600	8600	8600	8600	0
256	20241129	145500	52471670	8600	8590	8600	8590	247
257	20241129	145400	50347610	8550	8550	8550	8550	23
258	20241129	145300	50150960	8550	8550	8550	8550	57
259	20241129	145200	49663610	8550	8550	8550	8550	23
260	20241129	145100	49466960	8550	8550	8550	8550	46
261	20241129	145000	49073660	8600	8600	8600	8600	0
262	20241129	144900	49073660	8600	8550	8600	8550	49
263	20241129	144800	48654450	8600	8600	8600	8600	0
264	20241129	144700	48654450	8600	8600	8600	8600	0
265	20241129	144600	48654450	8600	8550	8600	8550	50
266	20241129	144500	48226690	8600	8600	8600	8600	0
267	20241129	144400	48226690	8600	8550	8600	8550	22
268	20241129	144300	48038340	8570	8540	8570	8540	24
269	20241129	144200	47833200	8570	8540	8570	8540	25
270	20241129	144100	47619550	8570	8570	8570	8570	0
271	20241129	144000	47619550	8570	8540	8570	8540	27
272	20241129	143900	47388820	8570	8540	8570	8540	29
273	20241129	143800	47140980	8570	8570	8570	8570	0
274	20241129	143700	47140980	8570	8540	8570	8540	30
275	20241129	143600	46884730	8550	8550	8550	8550	16
276	20241129	143500	46747930	8580	8580	8580	8580	0
277	20241129	143400	46747930	8580	8560	8580	8550	47
278	20241129	143300	46345830	8590	8590	8590	8590	0
279	20241129	143200	46345830	8590	8560	8590	8560	48
280	20241129	143100	45934780	8590	8590	8590	8590	2
281	20241129	143000	45917600	8560	8560	8560	8560	7
282	20241129	142900	45857680	8600	8560	8600	8560	50
283	20241129	142800	45429460	8600	8600	8600	8600	0
284	20241129	142700	45429460	8600	8570	8600	8560	28
285	20241129	142600	45189530	8560	8560	8560	8560	23
286	20241129	142500	44992650	8600	8600	8600	8600	0
287	20241129	142400	44992650	8600	8560	8600	8560	49
288	20241129	142300	44572970	8600	8600	8600	8600	0
289	20241129	142200	44572970	8600	8600	8600	8600	0
290	20241129	142100	44572970	8600	8570	8600	8560	52
291	20241129	142000	44127560	8570	8570	8570	8570	23
292	20241129	141900	43930450	8600	8570	8600	8570	29
293	20241129	141800	43681740	8600	8600	8600	8600	0
294	20241129	141700	43681740	8600	8570	8600	8570	27
295	20241129	141600	43450200	8600	8600	8600	8600	0
296	20241129	141500	43450200	8600	8570	8600	8570	45
297	20241129	141400	43064380	8600	8600	8600	8600	5
298	20241129	141300	43021380	8610	8610	8610	8610	0
299	20241129	141200	43021380	8610	8580	8610	8570	50
300	20241129	141100	42592530	8600	8600	8600	8600	0
301	20241129	141000	42592530	8600	8600	8600	8600	14
302	20241129	140900	42472130	8600	8580	8600	8570	29
303	20241129	140800	42223410	8570	8570	8570	8570	22
304	20241129	140700	42034870	8570	8570	8570	8570	23
305	20241129	140600	41837760	8570	8570	8570	8570	0
306	20241129	140500	41837760	8570	8570	8570	8570	23
307	20241129	140400	41640650	8570	8570	8570	8570	23
308	20241129	140300	41443540	8570	8570	8570	8570	46
309	20241129	140200	41049320	8570	8570	8570	8570	23
310	20241129	140100	40852210	8600	8570	8600	8570	27
311	20241129	140000	40620700	8610	8610	8610	8610	0
312	20241129	135900	40620700	8610	8600	8610	8600	4
313	20241129	135800	40586280	8570	8580	8580	8570	46
314	20241129	135700	40191990	8610	8610	8610	8610	0
315	20241129	135600	40191990	8610	8570	8610	8570	48
316	20241129	135500	39780380	8580	8580	8580	8580	1
317	20241129	135400	39771800	8610	8610	8610	8610	0
318	20241129	135300	39771800	8610	8570	8610	8570	50
319	20241129	135200	39343080	8610	8610	8610	8610	0
320	20241129	135100	39343080	8610	8570	8610	8570	49
321	20241129	135000	38922930	8580	8580	8580	8580	1
322	20241129	134900	38914350	8610	8610	8610	8610	0
323	20241129	134800	38914350	8610	8580	8610	8570	50
324	20241129	134700	38485620	8610	8610	8610	8610	0
325	20241129	134600	38485620	8610	8580	8610	8580	29
326	20241129	134500	38236620	8610	8580	8610	8580	60
327	20241129	134400	37721570	8600	8600	8600	8600	0
328	20241129	134300	37721570	8600	8580	8600	8580	57
329	20241129	134200	37232290	8610	8610	8610	8610	0
330	20241129	134100	37232290	8610	8580	8610	8580	29
331	20241129	134000	36983290	8610	8580	8610	8580	29
332	20241129	133900	36734330	8600	8600	8600	8600	2
333	20241129	133800	36717130	8600	8580	8600	8580	29
334	20241129	133700	36468190	8600	8580	8600	8580	29
335	20241129	133600	36219250	8600	8580	8600	8580	27
336	20241129	133500	35987490	8610	8580	8610	8580	29
337	20241129	133400	35738490	8610	8610	8610	8610	0
338	20241129	133300	35738490	8610	8590	8610	8590	73
339	20241129	133200	35110830	8600	8580	8600	8580	27
340	20241129	133100	34879070	8600	8580	8600	8580	29
341	20241129	133000	34630130	8600	8600	8600	8600	0
342	20241129	132900	34630130	8600	8580	8600	8580	29
343	20241129	132800	34381190	8600	8580	8600	8580	28
344	20241129	132700	34140850	8600	8580	8600	8580	29
345	20241129	132600	33891910	8610	8600	8610	8600	25
346	20241129	132500	33676870	8600	8580	8600	8580	9
347	20241129	132400	33599610	8590	8590	8590	8590	39
348	20241129	132300	33264600	8590	8590	8590	8590	23
349	20241129	132200	33067030	8620	8590	8620	8590	25
350	20241129	132100	32852220	8620	8620	8620	8620	0
351	20241129	132000	32852220	8620	8620	8620	8620	6
352	20241129	131900	32800500	8590	8590	8600	8590	46
353	20241129	131800	32405350	8590	8590	8590	8590	23
354	20241129	131700	32207780	8620	8590	8620	8590	29
355	20241129	131600	31958490	8620	8620	8620	8620	0
356	20241129	131500	31958490	8620	8590	8620	8590	29
357	20241129	131400	31709300	8600	8600	8600	8600	0
358	20241129	131300	31709300	8600	8600	8600	8590	30
359	20241129	131200	31451530	8600	8590	8600	8590	29
360	20241129	131100	31202360	8600	8590	8600	8590	29
361	20241129	131000	30953190	8600	8600	8600	8600	5
362	20241129	130900	30910190	8590	8590	8590	8590	22
363	20241129	130800	30721210	8600	8590	8600	8590	27
364	20241129	130700	30489230	8600	8590	8600	8590	29
365	20241129	130600	30240060	8600	8590	8600	8590	29
366	20241129	130500	29990890	8600	8600	8600	8600	0
367	20241129	130400	29990890	8600	8590	8600	8590	27
368	20241129	130300	29758910	8600	8590	8600	8590	36
369	20241129	130200	29449540	8600	8600	8620	8590	68
370	20241129	130100	28864610	8600	8600	8620	8600	435
371	20241129	130000	25123510	8620	8600	8620	8600	28
372	20241129	125900	24882590	8620	8620	8620	8620	0
373	20241129	125800	24882590	8620	8600	8620	8600	28
374	20241129	125700	24641690	8620	8600	8620	8600	29
375	20241129	125600	24392170	8620	8610	8620	8610	13
376	20241129	125500	24280210	8610	8610	8610	8600	41
377	20241129	125400	23927430	8610	8600	8610	8600	29
378	20241129	125300	23677970	8610	8610	8610	8610	0
379	20241129	125200	23677970	8610	8610	8610	8600	30
380	20241129	125100	23419900	8610	8610	8610	8610	0
381	20241129	125000	23419900	8610	8610	8610	8610	0
382	20241129	124900	23419900	8610	8610	8610	8610	0
383	20241129	124800	23419900	8610	8610	8610	8610	0
384	20241129	124700	23419900	8610	8610	8610	8610	0
385	20241129	124600	23419900	8610	8610	8610	8610	0
386	20241129	124500	23419900	8610	8610	8610	8610	0
387	20241129	124400	23419900	8610	8610	8610	8610	0
388	20241129	124300	23419900	8610	8610	8610	8610	0
389	20241129	124200	23419900	8610	8610	8610	8610	0
390	20241129	124100	23419900	8610	8610	8610	8610	0
391	20241129	124000	23419900	8610	8610	8610	8610	1
392	20241129	123900	23411290	8610	8610	8610	8610	0
393	20241129	123800	23411290	8610	8610	8610	8610	0
394	20241129	123700	23411290	8610	8610	8610	8610	0
395	20241129	123600	23411290	8610	8610	8610	8610	0
396	20241129	123500	23411290	8610	8610	8610	8610	0
397	20241129	123400	23411290	8610	8610	8610	8610	0
398	20241129	123300	23411290	8610	8610	8610	8610	0
399	20241129	123200	23411290	8610	8610	8610	8610	0
400	20241129	123100	23411290	8610	8610	8610	8610	0
401	20241129	123000	23411290	8610	8610	8610	8610	0
402	20241129	122900	23411290	8610	8610	8610	8610	0
403	20241129	122800	23411290	8610	8610	8610	8610	0
404	20241129	122700	23411290	8610	8610	8610	8610	0
405	20241129	122600	23411290	8610	8610	8610	8610	0
406	20241129	122500	23411290	8610	8610	8610	8610	0
407	20241129	122400	23411290	8610	8610	8610	8610	5
408	20241129	122300	23368240	8610	8610	8610	8610	0
409	20241129	122200	23368240	8610	8610	8610	8610	0
410	20241129	122100	23368240	8610	8610	8610	8610	10
411	20241129	122000	23282140	8620	8620	8620	8620	2
412	20241129	121900	23264900	8610	8610	8620	8610	23
413	20241129	121800	23066840	8620	8620	8620	8620	0
414	20241129	121700	23066840	8620	8620	8620	8620	0
415	20241129	121600	23066840	8620	8620	8620	8620	0
416	20241129	121500	23066840	8620	8620	8620	8620	0
417	20241129	121400	23066840	8620	8620	8620	8620	0
418	20241129	121300	23066840	8620	8620	8620	8620	0
419	20241129	121200	23066840	8620	8620	8620	8620	0
420	20241129	121100	23066840	8620	8620	8620	8620	0
421	20241129	121000	23066840	8620	8620	8620	8620	0
422	20241129	120900	23066840	8620	8620	8620	8620	0
423	20241129	120800	23066840	8620	8620	8620	8620	0
424	20241129	120700	23066840	8620	8620	8620	8620	0
425	20241129	120600	23066840	8620	8620	8620	8620	0
426	20241129	120500	23066840	8620	8620	8620	8620	0
427	20241129	120400	23066840	8620	8620	8620	8620	0
428	20241129	120300	23066840	8620	8620	8620	8620	0
429	20241129	120200	23066840	8620	8620	8620	8620	0
430	20241129	120100	23066840	8620	8620	8620	8620	0
431	20241129	120000	23066840	8620	8620	8620	8620	0
432	20241129	115900	23066840	8620	8620	8620	8620	0
433	20241129	115800	23066840	8620	8620	8620	8620	0
434	20241129	115700	23066840	8620	8620	8620	8620	0
435	20241129	115600	23066840	8620	8620	8620	8620	0
436	20241129	115500	23066840	8620	8620	8620	8620	0
437	20241129	115400	23066840	8620	8620	8620	8620	5
438	20241129	115300	23023740	8620	8620	8620	8620	0
439	20241129	115200	23023740	8620	8620	8620	8620	0
440	20241129	115100	23023740	8620	8620	8620	8620	0
441	20241129	115000	23023740	8620	8620	8620	8620	0
442	20241129	114900	23023740	8620	8620	8620	8620	0
443	20241129	114800	23023740	8620	8620	8620	8620	0
444	20241129	114700	23023740	8620	8620	8620	8620	0
445	20241129	114600	23023740	8620	8620	8620	8620	0
446	20241129	114500	23023740	8620	8620	8620	8620	0
447	20241129	114400	23023740	8620	8620	8620	8620	754
448	20241129	114300	16524260	8640	8640	8640	8640	0
449	20241129	114200	16524260	8640	8640	8640	8640	0
450	20241129	114100	16524260	8640	8640	8640	8640	0
451	20241129	114000	16524260	8640	8640	8640	8640	0
452	20241129	113900	16524260	8640	8640	8640	8640	0
453	20241129	113800	16524260	8640	8640	8640	8640	0
454	20241129	113700	16524260	8640	8640	8640	8640	0
455	20241129	113600	16524260	8640	8640	8640	8640	0
456	20241129	113500	16524260	8640	8640	8640	8640	0
457	20241129	113400	16524260	8640	8640	8640	8640	0
458	20241129	113300	16524260	8640	8640	8640	8640	0
459	20241129	113200	16524260	8640	8640	8640	8640	0
460	20241129	113100	16524260	8640	8640	8640	8640	0
461	20241129	113000	16524260	8640	8640	8640	8640	0
462	20241129	112900	16524260	8640	8640	8640	8640	0
463	20241129	112800	16524260	8640	8640	8640	8640	0
464	20241129	112700	16524260	8640	8640	8640	8640	0
465	20241129	112600	16524260	8640	8640	8640	8640	0
466	20241129	112500	16524260	8640	8640	8640	8640	0
467	20241129	112400	16524260	8640	8640	8640	8640	0
468	20241129	112300	16524260	8640	8640	8640	8640	0
469	20241129	112200	16524260	8640	8640	8640	8640	0
470	20241129	112100	16524260	8640	8640	8640	8640	0
471	20241129	112000	16524260	8640	8640	8640	8640	0
472	20241129	111900	16524260	8640	8640	8640	8640	0
473	20241129	111800	16524260	8640	8640	8640	8640	0
474	20241129	111700	16524260	8640	8640	8640	8640	0
475	20241129	111600	16524260	8640	8640	8640	8640	0
476	20241129	111500	16524260	8640	8640	8640	8640	0
477	20241129	111400	16524260	8640	8640	8640	8640	0
478	20241129	111300	16524260	8640	8640	8640	8640	0
479	20241129	111200	16524260	8640	8640	8640	8640	0
480	20241129	111100	16524260	8640	8640	8640	8640	0
481	20241129	111000	16524260	8640	8640	8640	8640	0
482	20241129	110900	16524260	8640	8640	8640	8640	0
483	20241129	110800	16524260	8640	8640	8640	8640	0
484	20241129	110700	16524260	8640	8640	8640	8640	0
485	20241129	110600	16524260	8640	8640	8640	8640	0
486	20241129	110500	16524260	8640	8640	8640	8640	1
487	20241129	110400	16515620	8640	8640	8640	8640	0
488	20241129	110300	16515620	8640	8640	8640	8640	0
489	20241129	110200	16515620	8640	8640	8640	8640	0
490	20241129	110100	16515620	8640	8640	8640	8640	6
491	20241129	110000	16463780	8650	8650	8650	8650	0
492	20241129	105900	16463780	8650	8650	8650	8650	0
493	20241129	105800	16463780	8650	8650	8650	8650	0
494	20241129	105700	16463780	8650	8650	8650	8650	0
495	20241129	105600	16463780	8650	8650	8650	8650	0
496	20241129	105500	16463780	8650	8650	8650	8650	0
497	20241129	105400	16463780	8650	8650	8650	8650	0
498	20241129	105300	16463780	8650	8650	8650	8650	0
499	20241129	105200	16463780	8650	8650	8650	8650	0
500	20241129	105100	16463780	8650	8650	8650	8650	0
501	20241129	105000	16463780	8650	8650	8650	8650	0
502	20241129	104900	16463780	8650	8650	8650	8650	0
503	20241129	104800	16463780	8650	8650	8650	8650	0
504	20241129	104700	16463780	8650	8650	8650	8650	0
505	20241129	104600	16463780	8650	8650	8650	8650	0
506	20241129	104500	16463780	8650	8650	8650	8650	0
507	20241129	104400	16463780	8650	8650	8650	8650	0
508	20241129	104300	16463780	8650	8650	8650	8650	0
509	20241129	104200	16463780	8650	8650	8650	8650	0
510	20241129	104100	16463780	8650	8650	8650	8650	0
511	20241129	104000	16463780	8650	8650	8650	8650	0
512	20241129	103900	16463780	8650	8650	8650	8650	0
513	20241129	103800	16463780	8650	8650	8650	8650	0
514	20241129	103700	16463780	8650	8650	8650	8650	0
515	20241129	103600	16463780	8650	8650	8650	8650	0
516	20241129	103500	16463780	8650	8650	8650	8650	0
517	20241129	103400	16463780	8650	8650	8650	8650	0
518	20241129	103300	16463780	8650	8650	8650	8650	0
519	20241129	103200	16463780	8650	8650	8650	8650	0
520	20241129	103100	16463780	8650	8610	8650	8610	20
521	20241129	103000	16291420	8650	8650	8650	8650	0
522	20241129	102900	16291420	8650	8650	8650	8650	0
523	20241129	102800	16291420	8650	8650	8650	8650	25
524	20241129	102700	16075170	8660	8660	8660	8660	0
525	20241129	102600	16075170	8660	8660	8660	8660	0
526	20241129	102500	16075170	8660	8660	8660	8660	0
527	20241129	102400	16075170	8660	8660	8660	8660	0
528	20241129	102300	16075170	8660	8610	8660	8610	750
529	20241129	102200	9615470	8650	8650	8650	8650	0
530	20241129	102100	9615470	8650	8650	8650	8650	0
531	20241129	102000	9615470	8650	8650	8650	8650	0
532	20241129	101900	9615470	8650	8650	8650	8650	0
533	20241129	101800	9615470	8650	8650	8650	8650	0
534	20241129	101700	9615470	8650	8650	8650	8650	0
535	20241129	101600	9615470	8650	8650	8650	8650	0
536	20241129	101500	9615470	8650	8650	8650	8650	0
537	20241129	101400	9615470	8650	8650	8650	8650	0
538	20241129	101300	9615470	8650	8650	8650	8650	0
539	20241129	101200	9615470	8650	8650	8650	8650	0
540	20241129	101100	9615470	8650	8650	8650	8650	0
541	20241129	101000	9615470	8650	8610	8650	8600	192
542	20241129	100900	7963110	8650	8650	8650	8650	0
543	20241129	100800	7963110	8650	8650	8650	8650	0
544	20241129	100700	7963110	8650	8650	8650	8650	1
545	20241129	100600	7954460	8660	8660	8660	8660	0
546	20241129	100500	7954460	8660	8660	8660	8660	0
547	20241129	100400	7954460	8660	8660	8660	8660	0
548	20241129	100300	7954460	8660	8660	8660	8660	0
549	20241129	100200	7954460	8660	8660	8660	8660	0
550	20241129	100100	7954460	8660	8660	8660	8660	0
551	20241129	100000	7954460	8660	8660	8660	8660	0
552	20241129	095900	7954460	8660	8660	8660	8660	0
553	20241129	095800	7954460	8660	8660	8660	8660	0
554	20241129	095700	7954460	8660	8660	8660	8660	0
555	20241129	095600	7954460	8660	8660	8660	8660	0
556	20241129	095500	7954460	8660	8660	8660	8660	0
557	20241129	095400	7954460	8660	8660	8660	8660	0
558	20241129	095300	7954460	8660	8660	8660	8660	0
559	20241129	095200	7954460	8660	8660	8660	8660	1
560	20241129	095100	7945800	8610	8640	8640	8610	90
561	20241129	095000	7170720	8660	8660	8660	8660	0
562	20241129	094900	7170720	8660	8660	8660	8660	0
563	20241129	094800	7170720	8660	8660	8660	8660	0
564	20241129	094700	7170720	8660	8660	8660	8660	0
565	20241129	094600	7170720	8660	8660	8660	8660	0
566	20241129	094500	7170720	8660	8660	8660	8660	0
567	20241129	094400	7170720	8660	8660	8660	8660	1
568	20241129	094300	7162060	8650	8650	8650	8650	0
569	20241129	094200	7162060	8650	8650	8650	8650	0
570	20241129	094100	7162060	8650	8650	8650	8650	0
571	20241129	094000	7162060	8650	8650	8650	8650	0
572	20241129	093900	7162060	8650	8650	8650	8650	0
573	20241129	093800	7162060	8650	8650	8650	8650	3
574	20241129	093700	7136110	8650	8650	8650	8650	0
575	20241129	093600	7136110	8650	8650	8650	8650	0
576	20241129	093500	7136110	8650	8650	8650	8650	0
577	20241129	093400	7136110	8650	8650	8650	8650	0
578	20241129	093300	7136110	8650	8650	8650	8650	0
579	20241129	093200	7136110	8650	8650	8650	8650	0
580	20241129	093100	7136110	8650	8660	8660	8650	10
581	20241129	093000	7049560	8660	8660	8660	8660	0
582	20241129	092900	7049560	8660	8660	8660	8660	5
583	20241129	092800	7006260	8680	8680	8680	8680	0
584	20241129	092700	7006260	8680	8680	8680	8680	0
585	20241129	092600	7006260	8680	8680	8680	8680	0
586	20241129	092500	7006260	8680	8680	8680	8680	0
587	20241129	092400	7006260	8680	8680	8680	8680	0
588	20241129	092300	7006260	8680	8680	8680	8680	0
589	20241129	092200	7006260	8680	8680	8680	8680	0
590	20241129	092100	7006260	8680	8680	8680	8680	0
591	20241129	092000	7006260	8680	8680	8680	8680	0
592	20241129	091900	7006260	8680	8680	8680	8680	0
593	20241129	091800	7006260	8680	8680	8680	8680	0
594	20241129	091700	7006260	8680	8610	8680	8610	317
595	20241129	091600	4272480	8680	8680	8680	8680	0
596	20241129	091500	4272480	8680	8680	8680	8680	0
597	20241129	091400	4272480	8680	8680	8680	8680	0
598	20241129	091300	4272480	8680	8680	8680	8680	1
599	20241129	091200	4263800	8700	8700	8700	8700	0
600	20241129	091100	4263800	8700	8630	8700	8610	483
601	20241129	091000	95260	8660	8660	8660	8660	0
602	20241129	090900	95260	8660	8660	8660	8660	0
603	20241129	090800	95260	8660	8660	8660	8660	0
604	20241129	090700	95260	8660	8660	8660	8660	0
605	20241129	090600	95260	8660	8660	8660	8660	0
606	20241129	090500	95260	8660	8660	8660	8660	0
607	20241129	090400	95260	8660	8660	8660	8660	0
608	20241129	090300	95260	8660	8660	8660	8660	0
609	20241129	090200	95260	8660	8660	8660	8660	0
610	20241129	090100	95260	8660	8660	8660	8660	7
611	20241129	090000	34640	8660	8660	8660	8660	4