KissMeData/067920/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195000	28533550	5080	5080	5080	5080	506
3	20241129	194900	28533550	5080	5080	5080	5080	0
4	20241129	194800	28533550	5080	5080	5080	5080	0
5	20241129	194700	28533550	5080	5080	5080	5080	0
6	20241129	194600	28533550	5080	5080	5080	5080	0
7	20241129	194500	28533550	5080	5080	5080	5080	0
8	20241129	194400	28533550	5080	5080	5080	5080	0
9	20241129	194300	28533550	5080	5080	5080	5080	0
10	20241129	194200	28533550	5080	5080	5080	5080	0
11	20241129	194100	28533550	5080	5080	5080	5080	0
12	20241129	194000	28533550	5080	5080	5080	5080	0
13	20241129	193900	28533550	5080	5080	5080	5080	0
14	20241129	193800	28533550	5080	5080	5080	5080	0
15	20241129	193700	28533550	5080	5080	5080	5080	0
16	20241129	193600	28533550	5080	5080	5080	5080	0
17	20241129	193500	28533550	5080	5080	5080	5080	0
18	20241129	193400	28533550	5080	5080	5080	5080	0
19	20241129	193300	28533550	5080	5080	5080	5080	0
20	20241129	193200	28533550	5080	5080	5080	5080	0
21	20241129	193100	28533550	5080	5080	5080	5080	0
22	20241129	193000	28533550	5080	5080	5080	5080	0
23	20241129	192900	28533550	5080	5080	5080	5080	0
24	20241129	192800	28533550	5080	5080	5080	5080	0
25	20241129	192700	28533550	5080	5080	5080	5080	0
26	20241129	192600	28533550	5080	5080	5080	5080	0
27	20241129	192500	28533550	5080	5080	5080	5080	0
28	20241129	192400	28533550	5080	5080	5080	5080	0
29	20241129	192300	28533550	5080	5080	5080	5080	0
30	20241129	192200	28533550	5080	5080	5080	5080	0
31	20241129	192100	28533550	5080	5080	5080	5080	0
32	20241129	192000	28533550	5080	5080	5080	5080	506
33	20241129	191900	28533550	5080	5080	5080	5080	0
34	20241129	191800	28533550	5080	5080	5080	5080	0
35	20241129	191700	28533550	5080	5080	5080	5080	0
36	20241129	191600	28533550	5080	5080	5080	5080	0
37	20241129	191500	28533550	5080	5080	5080	5080	0
38	20241129	191400	28533550	5080	5080	5080	5080	0
39	20241129	191300	28533550	5080	5080	5080	5080	0
40	20241129	191200	28533550	5080	5080	5080	5080	0
41	20241129	191100	28533550	5080	5080	5080	5080	0
42	20241129	191000	28533550	5080	5080	5080	5080	0
43	20241129	190900	28533550	5080	5080	5080	5080	0
44	20241129	190800	28533550	5080	5080	5080	5080	0
45	20241129	190700	28533550	5080	5080	5080	5080	0
46	20241129	190600	28533550	5080	5080	5080	5080	0
47	20241129	190500	28533550	5080	5080	5080	5080	0
48	20241129	190400	28533550	5080	5080	5080	5080	0
49	20241129	190300	28533550	5080	5080	5080	5080	0
50	20241129	190200	28533550	5080	5080	5080	5080	0
51	20241129	190100	28533550	5080	5080	5080	5080	0
52	20241129	190000	28533550	5080	5080	5080	5080	0
53	20241129	185900	28533550	5080	5080	5080	5080	0
54	20241129	185800	28533550	5080	5080	5080	5080	0
55	20241129	185700	28533550	5080	5080	5080	5080	0
56	20241129	185600	28533550	5080	5080	5080	5080	0
57	20241129	185500	28533550	5080	5080	5080	5080	0
58	20241129	185400	28533550	5080	5080	5080	5080	0
59	20241129	185300	28533550	5080	5080	5080	5080	0
60	20241129	185200	28533550	5080	5080	5080	5080	0
61	20241129	185100	28533550	5080	5080	5080	5080	0
62	20241129	185000	28533550	5080	5080	5080	5080	506
63	20241129	184900	28533550	5080	5080	5080	5080	0
64	20241129	184800	28533550	5080	5080	5080	5080	0
65	20241129	184700	28533550	5080	5080	5080	5080	0
66	20241129	184600	28533550	5080	5080	5080	5080	0
67	20241129	184500	28533550	5080	5080	5080	5080	0
68	20241129	184400	28533550	5080	5080	5080	5080	0
69	20241129	184300	28533550	5080	5080	5080	5080	0
70	20241129	184200	28533550	5080	5080	5080	5080	0
71	20241129	184100	28533550	5080	5080	5080	5080	0
72	20241129	184000	28533550	5080	5080	5080	5080	0
73	20241129	183900	28533550	5080	5080	5080	5080	0
74	20241129	183800	28533550	5080	5080	5080	5080	0
75	20241129	183700	28533550	5080	5080	5080	5080	0
76	20241129	183600	28533550	5080	5080	5080	5080	0
77	20241129	183500	28533550	5080	5080	5080	5080	0
78	20241129	183400	28533550	5080	5080	5080	5080	0
79	20241129	183300	28533550	5080	5080	5080	5080	0
80	20241129	183200	28533550	5080	5080	5080	5080	0
81	20241129	183100	28533550	5080	5080	5080	5080	0
82	20241129	183000	28533550	5080	5080	5080	5080	0
83	20241129	182900	28533550	5080	5080	5080	5080	0
84	20241129	182800	28533550	5080	5080	5080	5080	0
85	20241129	182700	28533550	5080	5080	5080	5080	0
86	20241129	182600	28533550	5080	5080	5080	5080	0
87	20241129	182500	28533550	5080	5080	5080	5080	0
88	20241129	182400	28533550	5080	5080	5080	5080	0
89	20241129	182300	28533550	5080	5080	5080	5080	0
90	20241129	182200	28533550	5080	5080	5080	5080	0
91	20241129	182100	28533550	5080	5080	5080	5080	0
92	20241129	182000	28533550	5080	5080	5080	5080	506
93	20241129	181900	28533550	5080	5080	5080	5080	0
94	20241129	181800	28533550	5080	5080	5080	5080	0
95	20241129	181700	28533550	5080	5080	5080	5080	0
96	20241129	181600	28533550	5080	5080	5080	5080	0
97	20241129	181500	28533550	5080	5080	5080	5080	0
98	20241129	181400	28533550	5080	5080	5080	5080	0
99	20241129	181300	28533550	5080	5080	5080	5080	0
100	20241129	181200	28533550	5080	5080	5080	5080	0
101	20241129	181100	28533550	5080	5080	5080	5080	0
102	20241129	181000	28533550	5080	5080	5080	5080	0
103	20241129	180900	28533550	5080	5080	5080	5080	0
104	20241129	180800	28533550	5080	5080	5080	5080	0
105	20241129	180700	28533550	5080	5080	5080	5080	0
106	20241129	180600	28533550	5080	5080	5080	5080	0
107	20241129	180500	28533550	5080	5080	5080	5080	0
108	20241129	180400	28533550	5080	5080	5080	5080	0
109	20241129	180300	28533550	5080	5080	5080	5080	0
110	20241129	180200	28533550	5080	5080	5080	5080	0
111	20241129	180100	28533550	5080	5080	5080	5080	0
112	20241129	180000	28533550	5080	5080	5080	5080	0
113	20241129	175900	28533550	5080	5080	5080	5080	0
114	20241129	175800	28533550	5080	5080	5080	5080	0
115	20241129	175700	28533550	5080	5080	5080	5080	0
116	20241129	175600	28533550	5080	5080	5080	5080	0
117	20241129	175500	28533550	5080	5080	5080	5080	0
118	20241129	175400	28533550	5080	5080	5080	5080	0
119	20241129	175300	28533550	5080	5080	5080	5080	0
120	20241129	175200	28533550	5080	5080	5080	5080	0
121	20241129	175100	28533550	5080	5080	5080	5080	0
122	20241129	175000	28533550	5080	5080	5080	5080	506
123	20241129	174900	28533550	5080	5080	5080	5080	0
124	20241129	174800	28533550	5080	5080	5080	5080	0
125	20241129	174700	28533550	5080	5080	5080	5080	0
126	20241129	174600	28533550	5080	5080	5080	5080	0
127	20241129	174500	28533550	5080	5080	5080	5080	0
128	20241129	174400	28533550	5080	5080	5080	5080	0
129	20241129	174300	28533550	5080	5080	5080	5080	0
130	20241129	174200	28533550	5080	5080	5080	5080	0
131	20241129	174100	28533550	5080	5080	5080	5080	0
132	20241129	174000	28533550	5080	5080	5080	5080	0
133	20241129	173900	28533550	5080	5080	5080	5080	0
134	20241129	173800	28533550	5080	5080	5080	5080	0
135	20241129	173700	28533550	5080	5080	5080	5080	0
136	20241129	173600	28533550	5080	5080	5080	5080	0
137	20241129	173500	28533550	5080	5080	5080	5080	0
138	20241129	173400	28533550	5080	5080	5080	5080	0
139	20241129	173300	28533550	5080	5080	5080	5080	0
140	20241129	173200	28533550	5080	5080	5080	5080	0
141	20241129	173100	28533550	5080	5080	5080	5080	0
142	20241129	173000	28533550	5080	5080	5080	5080	0
143	20241129	172900	28533550	5080	5080	5080	5080	0
144	20241129	172800	28533550	5080	5080	5080	5080	0
145	20241129	172700	28533550	5080	5080	5080	5080	0
146	20241129	172600	28533550	5080	5080	5080	5080	0
147	20241129	172500	28533550	5080	5080	5080	5080	0
148	20241129	172400	28533550	5080	5080	5080	5080	0
149	20241129	172300	28533550	5080	5080	5080	5080	0
150	20241129	172200	28533550	5080	5080	5080	5080	0
151	20241129	172100	28533550	5080	5080	5080	5080	0
152	20241129	172000	28533550	5080	5080	5080	5080	506
153	20241129	171900	28533550	5080	5080	5080	5080	0
154	20241129	171800	28533550	5080	5080	5080	5080	0
155	20241129	171700	28533550	5080	5080	5080	5080	0
156	20241129	171600	28533550	5080	5080	5080	5080	0
157	20241129	171500	28533550	5080	5080	5080	5080	0
158	20241129	171400	28533550	5080	5080	5080	5080	0
159	20241129	171300	28533550	5080	5080	5080	5080	0
160	20241129	171200	28533550	5080	5080	5080	5080	0
161	20241129	171100	28533550	5080	5080	5080	5080	0
162	20241129	171000	28533550	5080	5080	5080	5080	0
163	20241129	170900	28533550	5080	5080	5080	5080	0
164	20241129	170800	28533550	5080	5080	5080	5080	0
165	20241129	170700	28533550	5080	5080	5080	5080	0
166	20241129	170600	28533550	5080	5080	5080	5080	0
167	20241129	170500	28533550	5080	5080	5080	5080	0
168	20241129	170400	28533550	5080	5080	5080	5080	0
169	20241129	170300	28533550	5080	5080	5080	5080	0
170	20241129	170200	28533550	5080	5080	5080	5080	0
171	20241129	170100	28533550	5080	5080	5080	5080	0
172	20241129	170000	28533550	5080	5080	5080	5080	0
173	20241129	165900	28533550	5080	5080	5080	5080	0
174	20241129	165800	28533550	5080	5080	5080	5080	0
175	20241129	165700	28533550	5080	5080	5080	5080	0
176	20241129	165600	28533550	5080	5080	5080	5080	0
177	20241129	165500	28533550	5080	5080	5080	5080	0
178	20241129	165400	28533550	5080	5080	5080	5080	0
179	20241129	165300	28533550	5080	5080	5080	5080	0
180	20241129	165200	28533550	5080	5080	5080	5080	0
181	20241129	165100	28533550	5080	5080	5080	5080	0
182	20241129	165000	28533550	5080	5080	5080	5080	506
183	20241129	164900	28533550	5080	5080	5080	5080	0
184	20241129	164800	28533550	5080	5080	5080	5080	0
185	20241129	164700	28533550	5080	5080	5080	5080	0
186	20241129	164600	28533550	5080	5080	5080	5080	0
187	20241129	164500	28533550	5080	5080	5080	5080	0
188	20241129	164400	28533550	5080	5080	5080	5080	0
189	20241129	164300	28533550	5080	5080	5080	5080	0
190	20241129	164200	28533550	5080	5080	5080	5080	0
191	20241129	164100	28533550	5080	5080	5080	5080	0
192	20241129	164000	28533550	5080	5080	5080	5080	0
193	20241129	163900	28533550	5080	5080	5080	5080	0
194	20241129	163800	28533550	5080	5080	5080	5080	0
195	20241129	163700	28533550	5080	5080	5080	5080	0
196	20241129	163600	28533550	5080	5080	5080	5080	0
197	20241129	163500	28533550	5080	5080	5080	5080	0
198	20241129	163400	28533550	5080	5080	5080	5080	0
199	20241129	163300	28533550	5080	5080	5080	5080	0
200	20241129	163200	28533550	5080	5080	5080	5080	0
201	20241129	163100	28533550	5080	5080	5080	5080	0
202	20241129	163000	28533550	5080	5080	5080	5080	0
203	20241129	162900	28533550	5080	5080	5080	5080	0
204	20241129	162800	28533550	5080	5080	5080	5080	0
205	20241129	162700	28533550	5080	5080	5080	5080	0
206	20241129	162600	28533550	5080	5080	5080	5080	0
207	20241129	162500	28533550	5080	5080	5080	5080	0
208	20241129	162400	28533550	5080	5080	5080	5080	0
209	20241129	162300	28533550	5080	5080	5080	5080	0
210	20241129	162200	28533550	5080	5080	5080	5080	0
211	20241129	162100	28533550	5080	5080	5080	5080	0
212	20241129	162000	28533550	5080	5080	5080	5080	506
213	20241129	161900	28533550	5080	5080	5080	5080	0
214	20241129	161800	28533550	5080	5080	5080	5080	0
215	20241129	161700	28533550	5080	5080	5080	5080	0
216	20241129	161600	28533550	5080	5080	5080	5080	0
217	20241129	161500	28533550	5080	5080	5080	5080	0
218	20241129	161400	28533550	5080	5080	5080	5080	0
219	20241129	161300	28533550	5080	5080	5080	5080	0
220	20241129	161200	28533550	5080	5080	5080	5080	0
221	20241129	161100	28533550	5080	5080	5080	5080	0
222	20241129	161000	28533550	5080	5080	5080	5080	0
223	20241129	160900	28533550	5080	5080	5080	5080	0
224	20241129	160800	28533550	5080	5080	5080	5080	0
225	20241129	160700	28533550	5080	5080	5080	5080	0
226	20241129	160600	28533550	5080	5080	5080	5080	0
227	20241129	160500	28533550	5080	5080	5080	5080	0
228	20241129	160400	28533550	5080	5080	5080	5080	0
229	20241129	160300	28533550	5080	5080	5080	5080	0
230	20241129	160200	28533550	5080	5080	5080	5080	0
231	20241129	160100	28533550	5080	5080	5080	5080	0
232	20241129	160000	28533550	5080	5080	5080	5080	0
233	20241129	155900	28533550	5080	5080	5080	5080	0
234	20241129	155800	28533550	5080	5080	5080	5080	0
235	20241129	155700	28533550	5080	5080	5080	5080	0
236	20241129	155600	28533550	5080	5080	5080	5080	0
237	20241129	155500	28533550	5080	5080	5080	5080	0
238	20241129	155400	28533550	5080	5080	5080	5080	0
239	20241129	155300	28533550	5080	5080	5080	5080	0
240	20241129	155200	28533550	5080	5080	5080	5080	0
241	20241129	155100	28533550	5080	5080	5080	5080	0
242	20241129	155000	28533550	5080	5080	5080	5080	506
243	20241129	154900	28533550	5080	5080	5080	5080	0
244	20241129	154800	28533550	5080	5080	5080	5080	0
245	20241129	154700	28533550	5080	5080	5080	5080	0
246	20241129	154600	28533550	5080	5080	5080	5080	0
247	20241129	154500	28533550	5080	5080	5080	5080	0
248	20241129	154400	28533550	5080	5080	5080	5080	0
249	20241129	154300	28533550	5080	5080	5080	5080	0
250	20241129	154200	28533550	5080	5080	5080	5080	0
251	20241129	154100	28533550	5080	5080	5080	5080	0
252	20241129	154000	28533550	5080	5080	5080	5080	0
253	20241129	153900	28533550	5080	5080	5080	5080	0
254	20241129	153800	28533550	5080	5080	5080	5080	0
255	20241129	153700	28533550	5080	5080	5080	5080	0
256	20241129	153600	28533550	5080	5080	5080	5080	0
257	20241129	153500	28533550	5080	5080	5080	5080	0
258	20241129	153400	28533550	5080	5080	5080	5080	0
259	20241129	153300	28533550	5080	5080	5080	5080	0
260	20241129	153200	28533550	5080	5080	5080	5080	0
261	20241129	153100	28533550	5080	5080	5080	5080	0
262	20241129	153000	28533550	5080	5080	5080	5080	506
263	20241129	152900	25963070	5080	5080	5080	5080	0
264	20241129	152800	25963070	5080	5080	5080	5080	0
265	20241129	152700	25963070	5080	5080	5080	5080	0
266	20241129	152600	25963070	5080	5080	5080	5080	0
267	20241129	152500	25963070	5080	5080	5080	5080	0
268	20241129	152400	25963070	5080	5080	5080	5080	0
269	20241129	152300	25963070	5080	5080	5080	5080	0
270	20241129	152200	25963070	5080	5080	5080	5080	0
271	20241129	152100	25963070	5080	5080	5080	5080	0
272	20241129	152000	25963070	5080	5080	5080	5080	0
273	20241129	151900	25963070	5080	5070	5080	5070	574
274	20241129	151800	23051780	5070	5070	5070	5070	30
275	20241129	151700	22899680	5070	5070	5070	5070	0
276	20241129	151600	22899680	5070	5070	5070	5070	2
277	20241129	151500	22889540	5070	5070	5070	5070	0
278	20241129	151400	22889540	5070	5070	5070	5070	0
279	20241129	151300	22889540	5070	5070	5070	5070	5
280	20241129	151200	22864190	5070	5070	5070	5070	0
281	20241129	151100	22864190	5070	5070	5070	5070	0
282	20241129	151000	22864190	5070	5070	5070	5070	0
283	20241129	150900	22864190	5070	5070	5070	5070	0
284	20241129	150800	22864190	5070	5070	5070	5070	0
285	20241129	150700	22864190	5070	5070	5070	5070	0
286	20241129	150600	22864190	5070	5070	5070	5070	0
287	20241129	150500	22864190	5070	5070	5070	5070	0
288	20241129	150400	22864190	5070	5070	5070	5070	0
289	20241129	150300	22864190	5070	5070	5070	5070	4
290	20241129	150200	22843910	5050	5050	5050	5050	0
291	20241129	150100	22843910	5050	5050	5050	5050	0
292	20241129	150000	22843910	5050	5050	5050	5050	0
293	20241129	145900	22843910	5050	5050	5050	5050	0
294	20241129	145800	22843910	5050	5050	5050	5050	0
295	20241129	145700	22843910	5050	5050	5050	5050	0
296	20241129	145600	22843910	5050	5050	5050	5050	0
297	20241129	145500	22843910	5050	5050	5050	5050	0
298	20241129	145400	22843910	5050	5050	5050	5050	11
299	20241129	145300	22788360	5080	5080	5080	5080	0
300	20241129	145200	22788360	5080	5080	5080	5080	11
301	20241129	145100	22732480	5080	5080	5080	5080	0
302	20241129	145000	22732480	5080	5080	5080	5080	0
303	20241129	144900	22732480	5080	5080	5080	5080	14
304	20241129	144800	22661360	5050	5050	5050	5050	0
305	20241129	144700	22661360	5050	5050	5050	5050	0
306	20241129	144600	22661360	5050	5050	5050	5050	0
307	20241129	144500	22661360	5050	5050	5050	5050	0
308	20241129	144400	22661360	5050	5050	5050	5050	0
309	20241129	144300	22661360	5050	5050	5050	5050	0
310	20241129	144200	22661360	5050	5050	5050	5050	0
311	20241129	144100	22661360	5050	5050	5050	5050	0
312	20241129	144000	22661360	5050	5050	5050	5050	0
313	20241129	143900	22661360	5050	5050	5050	5050	50
314	20241129	143800	22408860	5050	5050	5050	5050	21
315	20241129	143700	22302810	5080	5080	5080	5080	0
316	20241129	143600	22302810	5080	5080	5080	5080	0
317	20241129	143500	22302810	5080	5080	5080	5080	0
318	20241129	143400	22302810	5080	5080	5080	5080	0
319	20241129	143300	22302810	5080	5080	5080	5080	0
320	20241129	143200	22302810	5080	5080	5080	5080	2
321	20241129	143100	22292650	5060	5060	5060	5060	0
322	20241129	143000	22292650	5060	5060	5060	5060	186
323	20241129	142900	21351490	5070	5070	5070	5070	14
324	20241129	142800	21280510	5090	5090	5090	5090	0
325	20241129	142700	21280510	5090	5090	5090	5090	0
326	20241129	142600	21280510	5090	5090	5090	5090	0
327	20241129	142500	21280510	5090	5090	5090	5090	0
328	20241129	142400	21280510	5090	5090	5090	5090	0
329	20241129	142300	21280510	5090	5090	5090	5090	0
330	20241129	142200	21280510	5090	5090	5090	5090	1
331	20241129	142100	21275420	5070	5070	5070	5070	0
332	20241129	142000	21275420	5070	5070	5070	5070	0
333	20241129	141900	21275420	5070	5070	5070	5070	0
334	20241129	141800	21275420	5070	5070	5070	5070	17
335	20241129	141700	21189230	5070	5070	5070	5070	150
336	20241129	141600	20428730	5090	5090	5090	5090	0
337	20241129	141500	20428730	5090	5090	5090	5090	0
338	20241129	141400	20428730	5090	5090	5090	5090	0
339	20241129	141300	20428730	5090	5090	5090	5090	1
340	20241129	141200	20423640	5090	5090	5090	5090	0
341	20241129	141100	20423640	5090	5090	5090	5090	0
342	20241129	141000	20423640	5090	5090	5090	5090	0
343	20241129	140900	20423640	5090	5090	5090	5090	0
344	20241129	140800	20423640	5090	5090	5090	5090	0
345	20241129	140700	20423640	5090	5090	5090	5090	0
346	20241129	140600	20423640	5090	5090	5090	5090	0
347	20241129	140500	20423640	5090	5090	5090	5090	0
348	20241129	140400	20423640	5090	5090	5090	5090	0
349	20241129	140300	20423640	5090	5090	5090	5090	29
350	20241129	140200	20276030	5090	5090	5090	5090	28
351	20241129	140100	20133510	5090	5090	5090	5090	10
352	20241129	140000	20082610	5090	5090	5090	5090	0
353	20241129	135900	20082610	5090	5090	5090	5090	28
354	20241129	135800	19940090	5090	5080	5090	5080	10
355	20241129	135700	19889200	5080	5080	5080	5080	0
356	20241129	135600	19889200	5080	5080	5080	5080	0
357	20241129	135500	19889200	5080	5080	5080	5080	47
358	20241129	135400	19650440	5090	5090	5090	5090	0
359	20241129	135300	19650440	5090	5090	5090	5090	0
360	20241129	135200	19650440	5090	5090	5090	5090	17
361	20241129	135100	19563910	5080	5080	5080	5080	18
362	20241129	135000	19472470	5090	5080	5090	5080	27
363	20241129	134900	19335220	5080	5080	5080	5080	62
364	20241129	134800	19020260	5080	5080	5080	5080	18
365	20241129	134700	18928820	5070	5070	5070	5070	0
366	20241129	134600	18928820	5070	5070	5070	5070	0
367	20241129	134500	18928820	5070	5070	5070	5070	0
368	20241129	134400	18928820	5070	5070	5070	5070	226
369	20241129	134300	17783000	5070	5070	5070	5070	0
370	20241129	134200	17783000	5070	5070	5070	5070	0
371	20241129	134100	17783000	5070	5070	5070	5070	18
372	20241129	134000	17691740	5070	5070	5070	5070	0
373	20241129	133900	17691740	5070	5070	5070	5070	0
374	20241129	133800	17691740	5070	5070	5070	5070	0
375	20241129	133700	17691740	5070	5070	5070	5070	0
376	20241129	133600	17691740	5070	5070	5070	5070	0
377	20241129	133500	17691740	5070	5070	5070	5070	0
378	20241129	133400	17691740	5070	5070	5070	5070	0
379	20241129	133300	17691740	5070	5070	5070	5070	0
380	20241129	133200	17691740	5070	5070	5070	5070	0
381	20241129	133100	17691740	5070	5070	5070	5070	0
382	20241129	133000	17691740	5070	5070	5070	5070	0
383	20241129	132900	17691740	5070	5070	5070	5070	0
384	20241129	132800	17691740	5070	5070	5070	5070	0
385	20241129	132700	17691740	5070	5070	5070	5070	0
386	20241129	132600	17691740	5070	5070	5070	5070	0
387	20241129	132500	17691740	5070	5070	5070	5070	0
388	20241129	132400	17691740	5070	5070	5070	5070	0
389	20241129	132300	17691740	5070	5070	5070	5070	0
390	20241129	132200	17691740	5070	5070	5070	5070	0
391	20241129	132100	17691740	5070	5070	5070	5070	0
392	20241129	132000	17691740	5070	5070	5070	5070	0
393	20241129	131900	17691740	5070	5070	5070	5070	0
394	20241129	131800	17691740	5070	5070	5070	5070	0
395	20241129	131700	17691740	5070	5070	5070	5070	0
396	20241129	131600	17691740	5070	5070	5070	5070	0
397	20241129	131500	17691740	5070	5070	5070	5070	0
398	20241129	131400	17691740	5070	5070	5070	5070	0
399	20241129	131300	17691740	5070	5070	5070	5070	0
400	20241129	131200	17691740	5070	5070	5070	5070	0
401	20241129	131100	17691740	5070	5070	5070	5070	0
402	20241129	131000	17691740	5070	5070	5070	5070	0
403	20241129	130900	17691740	5070	5070	5070	5070	0
404	20241129	130800	17691740	5070	5070	5070	5070	0
405	20241129	130700	17691740	5070	5070	5070	5070	0
406	20241129	130600	17691740	5070	5070	5070	5070	0
407	20241129	130500	17691740	5070	5070	5070	5070	0
408	20241129	130400	17691740	5070	5070	5070	5070	0
409	20241129	130300	17691740	5070	5070	5070	5070	0
410	20241129	130200	17691740	5070	5070	5070	5070	10
411	20241129	130100	17641040	5070	5070	5070	5070	0
412	20241129	130000	17641040	5070	5070	5070	5070	0
413	20241129	125900	17641040	5070	5070	5070	5070	0
414	20241129	125800	17641040	5070	5070	5070	5070	0
415	20241129	125700	17641040	5070	5070	5070	5070	0
416	20241129	125600	17641040	5070	5070	5070	5070	17
417	20241129	125500	17554850	5070	5070	5070	5070	0
418	20241129	125400	17554850	5070	5070	5070	5070	0
419	20241129	125300	17554850	5070	5070	5070	5070	0
420	20241129	125200	17554850	5070	5070	5070	5070	0
421	20241129	125100	17554850	5070	5070	5070	5070	0
422	20241129	125000	17554850	5070	5070	5070	5070	0
423	20241129	124900	17554850	5070	5070	5070	5070	0
424	20241129	124800	17554850	5070	5070	5070	5070	0
425	20241129	124700	17554850	5070	5070	5070	5070	0
426	20241129	124600	17554850	5070	5070	5070	5070	0
427	20241129	124500	17554850	5070	5070	5070	5070	0
428	20241129	124400	17554850	5070	5070	5070	5070	0
429	20241129	124300	17554850	5070	5070	5070	5070	0
430	20241129	124200	17554850	5070	5070	5070	5070	0
431	20241129	124100	17554850	5070	5060	5070	5060	137
432	20241129	124000	16860460	5050	5050	5050	5050	0
433	20241129	123900	16860460	5050	5050	5050	5050	0
434	20241129	123800	16860460	5050	5050	5050	5050	0
435	20241129	123700	16860460	5050	5050	5050	5050	0
436	20241129	123600	16860460	5050	5050	5050	5050	0
437	20241129	123500	16860460	5050	5050	5050	5050	183
438	20241129	123400	15936310	5050	5050	5050	5050	0
439	20241129	123300	15936310	5050	5050	5050	5050	0
440	20241129	123200	15936310	5050	5050	5050	5050	25
441	20241129	123100	15810060	5050	5060	5060	5050	4
442	20241129	123000	15789840	5050	5050	5050	5050	0
443	20241129	122900	15789840	5050	5050	5050	5050	0
444	20241129	122800	15789840	5050	5050	5050	5050	0
445	20241129	122700	15789840	5050	5050	5050	5050	0
446	20241129	122600	15789840	5050	5050	5050	5050	0
447	20241129	122500	15789840	5050	5050	5050	5050	0
448	20241129	122400	15789840	5050	5050	5050	5050	0
449	20241129	122300	15789840	5050	5050	5050	5050	0
450	20241129	122200	15789840	5050	5050	5050	5050	0
451	20241129	122100	15789840	5050	5050	5050	5050	0
452	20241129	122000	15789840	5050	5050	5050	5050	0
453	20241129	121900	15789840	5050	5050	5050	5050	0
454	20241129	121800	15789840	5050	5050	5050	5050	0
455	20241129	121700	15789840	5050	5050	5050	5050	8
456	20241129	121600	15749440	5070	5070	5070	5070	0
457	20241129	121500	15749440	5070	5070	5070	5070	0
458	20241129	121400	15749440	5070	5070	5070	5070	10
459	20241129	121300	15698740	5070	5070	5070	5070	0
460	20241129	121200	15698740	5070	5070	5070	5070	0
461	20241129	121100	15698740	5070	5070	5070	5070	0
462	20241129	121000	15698740	5070	5070	5070	5070	0
463	20241129	120900	15698740	5070	5060	5070	5060	70
464	20241129	120800	15344480	5060	5060	5060	5060	0
465	20241129	120700	15344480	5060	5060	5060	5060	0
466	20241129	120600	15344480	5060	5060	5060	5060	0
467	20241129	120500	15344480	5060	5060	5060	5060	0
468	20241129	120400	15344480	5060	5060	5060	5060	0
469	20241129	120300	15344480	5060	5060	5060	5060	0
470	20241129	120200	15344480	5060	5060	5060	5060	0
471	20241129	120100	15344480	5060	5060	5060	5060	0
472	20241129	120000	15344480	5060	5060	5060	5060	0
473	20241129	115900	15344480	5060	5060	5060	5060	2
474	20241129	115800	15334360	5060	5060	5060	5060	0
475	20241129	115700	15334360	5060	5060	5060	5060	0
476	20241129	115600	15334360	5060	5060	5060	5060	0
477	20241129	115500	15334360	5060	5060	5060	5060	0
478	20241129	115400	15334360	5060	5060	5060	5060	0
479	20241129	115300	15334360	5060	5060	5060	5060	0
480	20241129	115200	15334360	5060	5060	5060	5060	0
481	20241129	115100	15334360	5060	5060	5060	5060	0
482	20241129	115000	15334360	5060	5060	5060	5060	0
483	20241129	114900	15334360	5060	5060	5060	5060	10
484	20241129	114800	15283760	5060	5060	5060	5060	0
485	20241129	114700	15283760	5060	5060	5060	5060	0
486	20241129	114600	15283760	5060	5050	5060	5050	82
487	20241129	114500	14869460	5050	5050	5050	5050	0
488	20241129	114400	14869460	5050	5050	5050	5050	0
489	20241129	114300	14869460	5050	5050	5050	5050	0
490	20241129	114200	14869460	5050	5050	5050	5050	51
491	20241129	114100	14611910	5050	5050	5050	5050	21
492	20241129	114000	14505860	5060	5060	5060	5060	1204
493	20241129	113900	8413620	5070	5070	5070	5070	0
494	20241129	113800	8413620	5070	5070	5070	5070	0
495	20241129	113700	8413620	5070	5070	5070	5070	0
496	20241129	113600	8413620	5070	5070	5070	5070	50
497	20241129	113500	8160120	5070	5070	5070	5070	0
498	20241129	113400	8160120	5070	5070	5070	5070	0
499	20241129	113300	8160120	5070	5070	5070	5070	46
500	20241129	113200	7926900	5080	5080	5080	5080	0
501	20241129	113100	7926900	5080	5080	5080	5080	0
502	20241129	113000	7926900	5080	5080	5080	5080	0
503	20241129	112900	7926900	5080	5080	5080	5080	0
504	20241129	112800	7926900	5080	5080	5080	5080	0
505	20241129	112700	7926900	5080	5080	5080	5080	0
506	20241129	112600	7926900	5080	5080	5080	5080	0
507	20241129	112500	7926900	5080	5080	5080	5080	0
508	20241129	112400	7926900	5080	5080	5080	5080	0
509	20241129	112300	7926900	5080	5080	5080	5080	0
510	20241129	112200	7926900	5080	5080	5080	5080	0
511	20241129	112100	7926900	5080	5080	5080	5080	0
512	20241129	112000	7926900	5080	5080	5080	5080	0
513	20241129	111900	7926900	5080	5080	5080	5080	0
514	20241129	111800	7926900	5080	5080	5080	5080	0
515	20241129	111700	7926900	5080	5080	5080	5080	0
516	20241129	111600	7926900	5080	5080	5080	5080	0
517	20241129	111500	7926900	5080	5080	5080	5080	0
518	20241129	111400	7926900	5080	5080	5080	5080	0
519	20241129	111300	7926900	5080	5080	5080	5080	0
520	20241129	111200	7926900	5080	5080	5080	5080	0
521	20241129	111100	7926900	5080	5080	5080	5080	0
522	20241129	111000	7926900	5080	5080	5080	5080	0
523	20241129	110900	7926900	5080	5080	5080	5080	0
524	20241129	110800	7926900	5080	5080	5080	5080	0
525	20241129	110700	7926900	5080	5080	5080	5080	0
526	20241129	110600	7926900	5080	5080	5080	5080	10
527	20241129	110500	7876100	5070	5070	5070	5070	0
528	20241129	110400	7876100	5070	5070	5070	5070	0
529	20241129	110300	7876100	5070	5070	5070	5070	0
530	20241129	110200	7876100	5070	5070	5070	5070	0
531	20241129	110100	7876100	5070	5070	5070	5070	0
532	20241129	110000	7876100	5070	5070	5070	5070	0
533	20241129	105900	7876100	5070	5070	5070	5070	0
534	20241129	105800	7876100	5070	5080	5080	5070	20
535	20241129	105700	7774510	5080	5080	5080	5080	0
536	20241129	105600	7774510	5080	5080	5080	5080	0
537	20241129	105500	7774510	5080	5080	5080	5080	0
538	20241129	105400	7774510	5080	5080	5080	5080	0
539	20241129	105300	7774510	5080	5080	5080	5080	0
540	20241129	105200	7774510	5080	5080	5080	5080	0
541	20241129	105100	7774510	5080	5080	5080	5080	0
542	20241129	105000	7774510	5080	5080	5080	5080	0
543	20241129	104900	7774510	5080	5080	5080	5080	0
544	20241129	104800	7774510	5080	5080	5080	5080	0
545	20241129	104700	7774510	5080	5080	5080	5080	0
546	20241129	104600	7774510	5080	5080	5080	5080	0
547	20241129	104500	7774510	5080	5080	5080	5080	0
548	20241129	104400	7774510	5080	5080	5080	5080	0
549	20241129	104300	7774510	5080	5080	5080	5080	0
550	20241129	104200	7774510	5080	5080	5080	5080	0
551	20241129	104100	7774510	5080	5080	5080	5080	0
552	20241129	104000	7774510	5080	5080	5080	5080	3
553	20241129	103900	7759270	5060	5060	5060	5060	0
554	20241129	103800	7759270	5060	5060	5060	5060	0
555	20241129	103700	7759270	5060	5060	5060	5060	0
556	20241129	103600	7759270	5060	5060	5060	5060	0
557	20241129	103500	7759270	5060	5060	5060	5060	11
558	20241129	103400	7703610	5080	5080	5080	5080	0
559	20241129	103300	7703610	5080	5080	5080	5080	0
560	20241129	103200	7703610	5080	5080	5080	5080	0
561	20241129	103100	7703610	5080	5080	5080	5080	0
562	20241129	103000	7703610	5080	5080	5080	5080	19
563	20241129	102900	7607090	5080	5080	5080	5080	10
564	20241129	102800	7556290	5060	5060	5060	5060	0
565	20241129	102700	7556290	5060	5060	5060	5060	0
566	20241129	102600	7556290	5060	5080	5080	5060	15
567	20241129	102500	7480350	5060	5060	5060	5060	7
568	20241129	102400	7444930	5070	5070	5070	5070	6
569	20241129	102300	7414510	5080	5080	5080	5080	0
570	20241129	102200	7414510	5080	5080	5080	5080	0
571	20241129	102100	7414510	5080	5080	5080	5080	0
572	20241129	102000	7414510	5080	5080	5080	5080	0
573	20241129	101900	7414510	5080	5080	5080	5080	0
574	20241129	101800	7414510	5080	5080	5080	5080	10
575	20241129	101700	7363710	5080	5080	5080	5080	0
576	20241129	101600	7363710	5080	5080	5080	5080	0
577	20241129	101500	7363710	5080	5080	5080	5080	20
578	20241129	101400	7262110	5080	5080	5080	5080	22
579	20241129	101300	7150350	5080	5080	5080	5080	0
580	20241129	101200	7150350	5080	5080	5080	5080	0
581	20241129	101100	7150350	5080	5080	5080	5080	0
582	20241129	101000	7150350	5080	5080	5080	5080	0
583	20241129	100900	7150350	5080	5080	5080	5080	0
584	20241129	100800	7150350	5080	5050	5080	5050	350
585	20241129	100700	5381660	5070	5070	5070	5070	0
586	20241129	100600	5381660	5070	5070	5070	5070	0
587	20241129	100500	5381660	5070	5070	5070	5070	16
588	20241129	100400	5300540	5080	5080	5080	5080	0
589	20241129	100300	5300540	5080	5080	5080	5080	0
590	20241129	100200	5300540	5080	5080	5080	5080	0
591	20241129	100100	5300540	5080	5080	5080	5080	0
592	20241129	100000	5300540	5080	5080	5080	5080	0
593	20241129	095900	5300540	5080	5080	5080	5080	0
594	20241129	095800	5300540	5080	5080	5080	5080	0
595	20241129	095700	5300540	5080	5080	5080	5080	0
596	20241129	095600	5300540	5080	5080	5080	5080	0
597	20241129	095500	5300540	5080	5080	5080	5080	0
598	20241129	095400	5300540	5080	5080	5080	5080	0
599	20241129	095300	5300540	5080	5080	5080	5080	0
600	20241129	095200	5300540	5080	5080	5080	5080	0
601	20241129	095100	5300540	5080	5080	5080	5080	0
602	20241129	095000	5300540	5080	5080	5080	5080	10
603	20241129	094900	5249740	5050	5050	5050	5050	200
604	20241129	094800	4239740	5060	5060	5060	5060	153
605	20241129	094700	3465560	5080	5080	5080	5080	0
606	20241129	094600	3465560	5080	5080	5080	5080	0
607	20241129	094500	3465560	5080	5080	5080	5080	0
608	20241129	094400	3465560	5080	5080	5080	5080	0
609	20241129	094300	3465560	5080	5080	5080	5080	3
610	20241129	094200	3450320	5080	5080	5080	5080	2
611	20241129	094100	3440160	5080	5080	5080	5080	0
612	20241129	094000	3440160	5080	5080	5080	5080	0
613	20241129	093900	3440160	5080	5080	5080	5080	10
614	20241129	093800	3389360	5050	5050	5050	5050	0
615	20241129	093700	3389360	5050	5050	5050	5050	1
616	20241129	093600	3384310	5050	5050	5050	5050	0
617	20241129	093500	3384310	5050	5050	5050	5050	4
618	20241129	093400	3364110	5080	5080	5080	5080	0
619	20241129	093300	3364110	5080	5080	5080	5080	0
620	20241129	093200	3364110	5080	5080	5080	5080	0
621	20241129	093100	3364110	5080	5080	5080	5080	0
622	20241129	093000	3364110	5080	5080	5080	5080	0
623	20241129	092900	3364110	5080	5080	5080	5080	2
624	20241129	092800	3353950	5050	5050	5050	5050	39
625	20241129	092700	3157000	5080	5080	5080	5080	0
626	20241129	092600	3157000	5080	5080	5080	5080	0
627	20241129	092500	3157000	5080	5080	5080	5080	0
628	20241129	092400	3157000	5080	5080	5080	5080	0
629	20241129	092300	3157000	5080	5080	5080	5080	0
630	20241129	092200	3157000	5080	5080	5080	5080	0
631	20241129	092100	3157000	5080	5080	5080	5080	0
632	20241129	092000	3157000	5080	5080	5080	5080	0
633	20241129	091900	3157000	5080	5080	5080	5080	0
634	20241129	091800	3157000	5080	5080	5080	5080	8
635	20241129	091700	3116360	5060	5060	5060	5060	0
636	20241129	091600	3116360	5060	5060	5060	5060	95
637	20241129	091500	2635660	5060	5060	5060	5060	0
638	20241129	091400	2635660	5060	5060	5060	5060	0
639	20241129	091300	2635660	5060	5060	5060	5060	0
640	20241129	091200	2635660	5060	5080	5080	5060	27
641	20241129	091100	2498700	5070	5070	5070	5070	0
642	20241129	091000	2498700	5070	5070	5070	5070	0
643	20241129	090900	2498700	5070	5080	5080	5070	466
644	20241129	090800	133110	5110	5110	5110	5110	0
645	20241129	090700	133110	5110	5110	5110	5110	0
646	20241129	090600	133110	5110	5110	5110	5110	0
647	20241129	090500	133110	5110	5110	5110	5110	0
648	20241129	090400	133110	5110	5110	5110	5110	0
649	20241129	090300	133110	5110	5110	5110	5110	0
650	20241129	090200	133110	5110	5110	5110	5110	0
651	20241129	090100	133110	5110	5110	5110	5110	0
652	20241129	090000	133110	5110	5120	5120	5110	26