KissMeData/318010/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211900	24092260	4475	4475	4475	4475	43
3	20241128	211800	24092260	4475	4475	4475	4475	0
4	20241128	211700	24092260	4475	4475	4475	4475	0
5	20241128	211600	24092260	4475	4475	4475	4475	0
6	20241128	211500	24092260	4475	4475	4475	4475	0
7	20241128	211400	24092260	4475	4475	4475	4475	0
8	20241128	211300	24092260	4475	4475	4475	4475	0
9	20241128	211200	24092260	4475	4475	4475	4475	0
10	20241128	211100	24092260	4475	4475	4475	4475	0
11	20241128	211000	24092260	4475	4475	4475	4475	0
12	20241128	210900	24092260	4475	4475	4475	4475	0
13	20241128	210800	24092260	4475	4475	4475	4475	0
14	20241128	210700	24092260	4475	4475	4475	4475	0
15	20241128	210600	24092260	4475	4475	4475	4475	0
16	20241128	210500	24092260	4475	4475	4475	4475	0
17	20241128	210400	24092260	4475	4475	4475	4475	0
18	20241128	210300	24092260	4475	4475	4475	4475	0
19	20241128	210200	24092260	4475	4475	4475	4475	0
20	20241128	210100	24092260	4475	4475	4475	4475	0
21	20241128	210000	24092260	4475	4475	4475	4475	0
22	20241128	205900	24092260	4475	4475	4475	4475	0
23	20241128	205800	24092260	4475	4475	4475	4475	0
24	20241128	205700	24092260	4475	4475	4475	4475	0
25	20241128	205600	24092260	4475	4475	4475	4475	0
26	20241128	205500	24092260	4475	4475	4475	4475	0
27	20241128	205400	24092260	4475	4475	4475	4475	0
28	20241128	205300	24092260	4475	4475	4475	4475	0
29	20241128	205200	24092260	4475	4475	4475	4475	0
30	20241128	205100	24092260	4475	4475	4475	4475	0
31	20241128	205000	24092260	4475	4475	4475	4475	0
32	20241128	204900	24092260	4475	4475	4475	4475	43
33	20241128	204800	24092260	4475	4475	4475	4475	0
34	20241128	204700	24092260	4475	4475	4475	4475	0
35	20241128	204600	24092260	4475	4475	4475	4475	0
36	20241128	204500	24092260	4475	4475	4475	4475	0
37	20241128	204400	24092260	4475	4475	4475	4475	0
38	20241128	204300	24092260	4475	4475	4475	4475	0
39	20241128	204200	24092260	4475	4475	4475	4475	0
40	20241128	204100	24092260	4475	4475	4475	4475	0
41	20241128	204000	24092260	4475	4475	4475	4475	0
42	20241128	203900	24092260	4475	4475	4475	4475	0
43	20241128	203800	24092260	4475	4475	4475	4475	0
44	20241128	203700	24092260	4475	4475	4475	4475	0
45	20241128	203600	24092260	4475	4475	4475	4475	0
46	20241128	203500	24092260	4475	4475	4475	4475	0
47	20241128	203400	24092260	4475	4475	4475	4475	0
48	20241128	203300	24092260	4475	4475	4475	4475	0
49	20241128	203200	24092260	4475	4475	4475	4475	0
50	20241128	203100	24092260	4475	4475	4475	4475	0
51	20241128	203000	24092260	4475	4475	4475	4475	0
52	20241128	202900	24092260	4475	4475	4475	4475	0
53	20241128	202800	24092260	4475	4475	4475	4475	0
54	20241128	202700	24092260	4475	4475	4475	4475	0
55	20241128	202600	24092260	4475	4475	4475	4475	0
56	20241128	202500	24092260	4475	4475	4475	4475	0
57	20241128	202400	24092260	4475	4475	4475	4475	0
58	20241128	202300	24092260	4475	4475	4475	4475	0
59	20241128	202200	24092260	4475	4475	4475	4475	0
60	20241128	202100	24092260	4475	4475	4475	4475	0
61	20241128	202000	24092260	4475	4475	4475	4475	0
62	20241128	201900	24092260	4475	4475	4475	4475	43
63	20241128	201800	24092260	4475	4475	4475	4475	0
64	20241128	201700	24092260	4475	4475	4475	4475	0
65	20241128	201600	24092260	4475	4475	4475	4475	0
66	20241128	201500	24092260	4475	4475	4475	4475	0
67	20241128	201400	24092260	4475	4475	4475	4475	0
68	20241128	201300	24092260	4475	4475	4475	4475	0
69	20241128	201200	24092260	4475	4475	4475	4475	0
70	20241128	201100	24092260	4475	4475	4475	4475	0
71	20241128	201000	24092260	4475	4475	4475	4475	0
72	20241128	200900	24092260	4475	4475	4475	4475	0
73	20241128	200800	24092260	4475	4475	4475	4475	0
74	20241128	200700	24092260	4475	4475	4475	4475	0
75	20241128	200600	24092260	4475	4475	4475	4475	0
76	20241128	200500	24092260	4475	4475	4475	4475	0
77	20241128	200400	24092260	4475	4475	4475	4475	0
78	20241128	200300	24092260	4475	4475	4475	4475	0
79	20241128	200200	24092260	4475	4475	4475	4475	0
80	20241128	200100	24092260	4475	4475	4475	4475	0
81	20241128	200000	24092260	4475	4475	4475	4475	0
82	20241128	195900	24092260	4475	4475	4475	4475	0
83	20241128	195800	24092260	4475	4475	4475	4475	0
84	20241128	195700	24092260	4475	4475	4475	4475	0
85	20241128	195600	24092260	4475	4475	4475	4475	0
86	20241128	195500	24092260	4475	4475	4475	4475	0
87	20241128	195400	24092260	4475	4475	4475	4475	0
88	20241128	195300	24092260	4475	4475	4475	4475	0
89	20241128	195200	24092260	4475	4475	4475	4475	0
90	20241128	195100	24092260	4475	4475	4475	4475	0
91	20241128	195000	24092260	4475	4475	4475	4475	0
92	20241128	194900	24092260	4475	4475	4475	4475	43
93	20241128	194800	24092260	4475	4475	4475	4475	0
94	20241128	194700	24092260	4475	4475	4475	4475	0
95	20241128	194600	24092260	4475	4475	4475	4475	0
96	20241128	194500	24092260	4475	4475	4475	4475	0
97	20241128	194400	24092260	4475	4475	4475	4475	0
98	20241128	194300	24092260	4475	4475	4475	4475	0
99	20241128	194200	24092260	4475	4475	4475	4475	0
100	20241128	194100	24092260	4475	4475	4475	4475	0
101	20241128	194000	24092260	4475	4475	4475	4475	0
102	20241128	193900	24092260	4475	4475	4475	4475	0
103	20241128	193800	24092260	4475	4475	4475	4475	0
104	20241128	193700	24092260	4475	4475	4475	4475	0
105	20241128	193600	24092260	4475	4475	4475	4475	0
106	20241128	193500	24092260	4475	4475	4475	4475	0
107	20241128	193400	24092260	4475	4475	4475	4475	0
108	20241128	193300	24092260	4475	4475	4475	4475	0
109	20241128	193200	24092260	4475	4475	4475	4475	0
110	20241128	193100	24092260	4475	4475	4475	4475	0
111	20241128	193000	24092260	4475	4475	4475	4475	0
112	20241128	192900	24092260	4475	4475	4475	4475	0
113	20241128	192800	24092260	4475	4475	4475	4475	0
114	20241128	192700	24092260	4475	4475	4475	4475	0
115	20241128	192600	24092260	4475	4475	4475	4475	0
116	20241128	192500	24092260	4475	4475	4475	4475	0
117	20241128	192400	24092260	4475	4475	4475	4475	0
118	20241128	192300	24092260	4475	4475	4475	4475	0
119	20241128	192200	24092260	4475	4475	4475	4475	0
120	20241128	192100	24092260	4475	4475	4475	4475	0
121	20241128	192000	24092260	4475	4475	4475	4475	0
122	20241128	191900	24092260	4475	4475	4475	4475	43
123	20241128	191800	24092260	4475	4475	4475	4475	0
124	20241128	191700	24092260	4475	4475	4475	4475	0
125	20241128	191600	24092260	4475	4475	4475	4475	0
126	20241128	191500	24092260	4475	4475	4475	4475	0
127	20241128	191400	24092260	4475	4475	4475	4475	0
128	20241128	191300	24092260	4475	4475	4475	4475	0
129	20241128	191200	24092260	4475	4475	4475	4475	0
130	20241128	191100	24092260	4475	4475	4475	4475	0
131	20241128	191000	24092260	4475	4475	4475	4475	0
132	20241128	190900	24092260	4475	4475	4475	4475	0
133	20241128	190800	24092260	4475	4475	4475	4475	0
134	20241128	190700	24092260	4475	4475	4475	4475	0
135	20241128	190600	24092260	4475	4475	4475	4475	0
136	20241128	190500	24092260	4475	4475	4475	4475	0
137	20241128	190400	24092260	4475	4475	4475	4475	0
138	20241128	190300	24092260	4475	4475	4475	4475	0
139	20241128	190200	24092260	4475	4475	4475	4475	0
140	20241128	190100	24092260	4475	4475	4475	4475	0
141	20241128	190000	24092260	4475	4475	4475	4475	0
142	20241128	185900	24092260	4475	4475	4475	4475	0
143	20241128	185800	24092260	4475	4475	4475	4475	0
144	20241128	185700	24092260	4475	4475	4475	4475	0
145	20241128	185600	24092260	4475	4475	4475	4475	0
146	20241128	185500	24092260	4475	4475	4475	4475	0
147	20241128	185400	24092260	4475	4475	4475	4475	0
148	20241128	185300	24092260	4475	4475	4475	4475	0
149	20241128	185200	24092260	4475	4475	4475	4475	0
150	20241128	185100	24092260	4475	4475	4475	4475	0
151	20241128	185000	24092260	4475	4475	4475	4475	0
152	20241128	184900	24092260	4475	4475	4475	4475	43
153	20241128	184800	24092260	4475	4475	4475	4475	0
154	20241128	184700	24092260	4475	4475	4475	4475	0
155	20241128	184600	24092260	4475	4475	4475	4475	0
156	20241128	184500	24092260	4475	4475	4475	4475	0
157	20241128	184400	24092260	4475	4475	4475	4475	0
158	20241128	184300	24092260	4475	4475	4475	4475	0
159	20241128	184200	24092260	4475	4475	4475	4475	0
160	20241128	184100	24092260	4475	4475	4475	4475	0
161	20241128	184000	24092260	4475	4475	4475	4475	0
162	20241128	183900	24092260	4475	4475	4475	4475	0
163	20241128	183800	24092260	4475	4475	4475	4475	0
164	20241128	183700	24092260	4475	4475	4475	4475	0
165	20241128	183600	24092260	4475	4475	4475	4475	0
166	20241128	183500	24092260	4475	4475	4475	4475	0
167	20241128	183400	24092260	4475	4475	4475	4475	0
168	20241128	183300	24092260	4475	4475	4475	4475	0
169	20241128	183200	24092260	4475	4475	4475	4475	0
170	20241128	183100	24092260	4475	4475	4475	4475	0
171	20241128	183000	24092260	4475	4475	4475	4475	0
172	20241128	182900	24092260	4475	4475	4475	4475	0
173	20241128	182800	24092260	4475	4475	4475	4475	0
174	20241128	182700	24092260	4475	4475	4475	4475	0
175	20241128	182600	24092260	4475	4475	4475	4475	0
176	20241128	182500	24092260	4475	4475	4475	4475	0
177	20241128	182400	24092260	4475	4475	4475	4475	0
178	20241128	182300	24092260	4475	4475	4475	4475	0
179	20241128	182200	24092260	4475	4475	4475	4475	0
180	20241128	182100	24092260	4475	4475	4475	4475	0
181	20241128	182000	24092260	4475	4475	4475	4475	0
182	20241128	181900	24092260	4475	4475	4475	4475	43
183	20241128	181800	24092260	4475	4475	4475	4475	0
184	20241128	181700	24092260	4475	4475	4475	4475	0
185	20241128	181600	24092260	4475	4475	4475	4475	0
186	20241128	181500	24092260	4475	4475	4475	4475	0
187	20241128	181400	24092260	4475	4475	4475	4475	0
188	20241128	181300	24092260	4475	4475	4475	4475	0
189	20241128	181200	24092260	4475	4475	4475	4475	0
190	20241128	181100	24092260	4475	4475	4475	4475	0
191	20241128	181000	24092260	4475	4475	4475	4475	0
192	20241128	180900	24092260	4475	4475	4475	4475	0
193	20241128	180800	24092260	4475	4475	4475	4475	0
194	20241128	180700	24092260	4475	4475	4475	4475	0
195	20241128	180600	24092260	4475	4475	4475	4475	0
196	20241128	180500	24092260	4475	4475	4475	4475	0
197	20241128	180400	24092260	4475	4475	4475	4475	0
198	20241128	180300	24092260	4475	4475	4475	4475	0
199	20241128	180200	24092260	4475	4475	4475	4475	0
200	20241128	180100	24092260	4475	4475	4475	4475	0
201	20241128	180000	24092260	4475	4475	4475	4475	0
202	20241128	175900	24092260	4475	4475	4475	4475	0
203	20241128	175800	24092260	4475	4475	4475	4475	0
204	20241128	175700	24092260	4475	4475	4475	4475	0
205	20241128	175600	24092260	4475	4475	4475	4475	0
206	20241128	175500	24092260	4475	4475	4475	4475	0
207	20241128	175400	24092260	4475	4475	4475	4475	0
208	20241128	175300	24092260	4475	4475	4475	4475	0
209	20241128	175200	24092260	4475	4475	4475	4475	0
210	20241128	175100	24092260	4475	4475	4475	4475	0
211	20241128	175000	24092260	4475	4475	4475	4475	0
212	20241128	174900	24092260	4475	4475	4475	4475	43
213	20241128	174800	24092260	4475	4475	4475	4475	0
214	20241128	174700	24092260	4475	4475	4475	4475	0
215	20241128	174600	24092260	4475	4475	4475	4475	0
216	20241128	174500	24092260	4475	4475	4475	4475	0
217	20241128	174400	24092260	4475	4475	4475	4475	0
218	20241128	174300	24092260	4475	4475	4475	4475	0
219	20241128	174200	24092260	4475	4475	4475	4475	0
220	20241128	174100	24092260	4475	4475	4475	4475	0
221	20241128	174000	24092260	4475	4475	4475	4475	0
222	20241128	173900	24092260	4475	4475	4475	4475	0
223	20241128	173800	24092260	4475	4475	4475	4475	0
224	20241128	173700	24092260	4475	4475	4475	4475	0
225	20241128	173600	24092260	4475	4475	4475	4475	0
226	20241128	173500	24092260	4475	4475	4475	4475	0
227	20241128	173400	24092260	4475	4475	4475	4475	0
228	20241128	173300	24092260	4475	4475	4475	4475	0
229	20241128	173200	24092260	4475	4475	4475	4475	0
230	20241128	173100	24092260	4475	4475	4475	4475	0
231	20241128	173000	24092260	4475	4475	4475	4475	0
232	20241128	172900	24092260	4475	4475	4475	4475	0
233	20241128	172800	24092260	4475	4475	4475	4475	0
234	20241128	172700	24092260	4475	4475	4475	4475	0
235	20241128	172600	24092260	4475	4475	4475	4475	0
236	20241128	172500	24092260	4475	4475	4475	4475	0
237	20241128	172400	24092260	4475	4475	4475	4475	0
238	20241128	172300	24092260	4475	4475	4475	4475	0
239	20241128	172200	24092260	4475	4475	4475	4475	0
240	20241128	172100	24092260	4475	4475	4475	4475	0
241	20241128	172000	24092260	4475	4475	4475	4475	0
242	20241128	171900	24092260	4475	4475	4475	4475	43
243	20241128	171800	24092260	4475	4475	4475	4475	0
244	20241128	171700	24092260	4475	4475	4475	4475	0
245	20241128	171600	24092260	4475	4475	4475	4475	0
246	20241128	171500	24092260	4475	4475	4475	4475	0
247	20241128	171400	24092260	4475	4475	4475	4475	0
248	20241128	171300	24092260	4475	4475	4475	4475	0
249	20241128	171200	24092260	4475	4475	4475	4475	0
250	20241128	171100	24092260	4475	4475	4475	4475	0
251	20241128	171000	24092260	4475	4475	4475	4475	0
252	20241128	170900	24092260	4475	4475	4475	4475	0
253	20241128	170800	24092260	4475	4475	4475	4475	0
254	20241128	170700	24092260	4475	4475	4475	4475	0
255	20241128	170600	24092260	4475	4475	4475	4475	0
256	20241128	170500	24092260	4475	4475	4475	4475	0
257	20241128	170400	24092260	4475	4475	4475	4475	0
258	20241128	170300	24092260	4475	4475	4475	4475	0
259	20241128	170200	24092260	4475	4475	4475	4475	0
260	20241128	170100	24092260	4475	4475	4475	4475	0
261	20241128	170000	24092260	4475	4475	4475	4475	0
262	20241128	165900	24092260	4475	4475	4475	4475	0
263	20241128	165800	24092260	4475	4475	4475	4475	0
264	20241128	165700	24092260	4475	4475	4475	4475	0
265	20241128	165600	24092260	4475	4475	4475	4475	0
266	20241128	165500	24092260	4475	4475	4475	4475	0
267	20241128	165400	24092260	4475	4475	4475	4475	0
268	20241128	165300	24092260	4475	4475	4475	4475	0
269	20241128	165200	24092260	4475	4475	4475	4475	0
270	20241128	165100	24092260	4475	4475	4475	4475	0
271	20241128	165000	24092260	4475	4475	4475	4475	0
272	20241128	164900	24092260	4475	4475	4475	4475	43
273	20241128	164800	24092260	4475	4475	4475	4475	0
274	20241128	164700	24092260	4475	4475	4475	4475	0
275	20241128	164600	24092260	4475	4475	4475	4475	0
276	20241128	164500	24092260	4475	4475	4475	4475	0
277	20241128	164400	24092260	4475	4475	4475	4475	0
278	20241128	164300	24092260	4475	4475	4475	4475	0
279	20241128	164200	24092260	4475	4475	4475	4475	0
280	20241128	164100	24092260	4475	4475	4475	4475	0
281	20241128	164000	24092260	4475	4475	4475	4475	0
282	20241128	163900	24092260	4475	4475	4475	4475	0
283	20241128	163800	24092260	4475	4475	4475	4475	0
284	20241128	163700	24092260	4475	4475	4475	4475	0
285	20241128	163600	24092260	4475	4475	4475	4475	0
286	20241128	163500	24092260	4475	4475	4475	4475	0
287	20241128	163400	24092260	4475	4475	4475	4475	0
288	20241128	163300	24092260	4475	4475	4475	4475	0
289	20241128	163200	24092260	4475	4475	4475	4475	0
290	20241128	163100	24092260	4475	4475	4475	4475	0
291	20241128	163000	24092260	4475	4475	4475	4475	0
292	20241128	162900	24092260	4475	4475	4475	4475	0
293	20241128	162800	24092260	4475	4475	4475	4475	0
294	20241128	162700	24092260	4475	4475	4475	4475	0
295	20241128	162600	24092260	4475	4475	4475	4475	0
296	20241128	162500	24092260	4475	4475	4475	4475	0
297	20241128	162400	24092260	4475	4475	4475	4475	0
298	20241128	162300	24092260	4475	4475	4475	4475	0
299	20241128	162200	24092260	4475	4475	4475	4475	0
300	20241128	162100	24092260	4475	4475	4475	4475	0
301	20241128	162000	24092260	4475	4475	4475	4475	0
302	20241128	161900	24092260	4475	4475	4475	4475	43
303	20241128	161800	24092260	4475	4475	4475	4475	0
304	20241128	161700	24092260	4475	4475	4475	4475	0
305	20241128	161600	24092260	4475	4475	4475	4475	0
306	20241128	161500	24092260	4475	4475	4475	4475	0
307	20241128	161400	24092260	4475	4475	4475	4475	0
308	20241128	161300	24092260	4475	4475	4475	4475	0
309	20241128	161200	24092260	4475	4475	4475	4475	0
310	20241128	161100	24092260	4475	4475	4475	4475	0
311	20241128	161000	24092260	4475	4475	4475	4475	0
312	20241128	160900	24092260	4475	4475	4475	4475	0
313	20241128	160800	24092260	4475	4475	4475	4475	0
314	20241128	160700	24092260	4475	4475	4475	4475	0
315	20241128	160600	24092260	4475	4475	4475	4475	0
316	20241128	160500	24092260	4475	4475	4475	4475	0
317	20241128	160400	24092260	4475	4475	4475	4475	0
318	20241128	160300	24092260	4475	4475	4475	4475	0
319	20241128	160200	24092260	4475	4475	4475	4475	0
320	20241128	160100	24092260	4475	4475	4475	4475	0
321	20241128	160000	24092260	4475	4475	4475	4475	0
322	20241128	155900	24092260	4475	4475	4475	4475	0
323	20241128	155800	24092260	4475	4475	4475	4475	0
324	20241128	155700	24092260	4475	4475	4475	4475	0
325	20241128	155600	24092260	4475	4475	4475	4475	0
326	20241128	155500	24092260	4475	4475	4475	4475	0
327	20241128	155400	24092260	4475	4475	4475	4475	0
328	20241128	155300	24092260	4475	4475	4475	4475	0
329	20241128	155200	24092260	4475	4475	4475	4475	0
330	20241128	155100	24092260	4475	4475	4475	4475	0
331	20241128	155000	24092260	4475	4475	4475	4475	0
332	20241128	154900	24092260	4475	4475	4475	4475	43
333	20241128	154800	24092260	4475	4475	4475	4475	0
334	20241128	154700	24092260	4475	4475	4475	4475	0
335	20241128	154600	24092260	4475	4475	4475	4475	0
336	20241128	154500	24092260	4475	4475	4475	4475	0
337	20241128	154400	24092260	4475	4475	4475	4475	0
338	20241128	154300	24092260	4475	4475	4475	4475	0
339	20241128	154200	24092260	4475	4475	4475	4475	0
340	20241128	154100	24092260	4475	4475	4475	4475	0
341	20241128	154000	24092260	4475	4475	4475	4475	0
342	20241128	153900	24092260	4475	4475	4475	4475	0
343	20241128	153800	24092260	4475	4475	4475	4475	0
344	20241128	153700	24092260	4475	4475	4475	4475	0
345	20241128	153600	24092260	4475	4475	4475	4475	0
346	20241128	153500	24092260	4475	4475	4475	4475	0
347	20241128	153400	24092260	4475	4475	4475	4475	0
348	20241128	153300	24092260	4475	4475	4475	4475	0
349	20241128	153200	24092260	4475	4475	4475	4475	0
350	20241128	153100	24092260	4475	4475	4475	4475	0
351	20241128	153000	24092260	4475	4475	4475	4475	43
352	20241128	152900	23899835	4475	4475	4475	4475	0
353	20241128	152800	23899835	4475	4475	4475	4475	0
354	20241128	152700	23899835	4475	4475	4475	4475	0
355	20241128	152600	23899835	4475	4475	4475	4475	0
356	20241128	152500	23899835	4475	4475	4475	4475	0
357	20241128	152400	23899835	4475	4475	4475	4475	0
358	20241128	152300	23899835	4475	4475	4475	4475	0
359	20241128	152200	23899835	4475	4475	4475	4475	0
360	20241128	152100	23899835	4475	4475	4475	4475	0
361	20241128	152000	23899835	4475	4475	4475	4475	0
362	20241128	151900	23899835	4475	4470	4475	4465	36
363	20241128	151800	23738915	4470	4470	4470	4470	2
364	20241128	151700	23729975	4460	4480	4480	4460	8
365	20241128	151600	23694225	4465	4470	4470	4465	6
366	20241128	151500	23667420	4480	4470	4480	4460	17
367	20241128	151400	23591445	4480	4475	4480	4420	753
368	20241128	151300	20256555	4480	4480	4480	4480	2
369	20241128	151200	20247595	4470	4470	4470	4470	0
370	20241128	151100	20247595	4470	4475	4475	4470	6
371	20241128	151000	20220760	4480	4480	4480	4480	3
372	20241128	150900	20207320	4470	4470	4470	4470	0
373	20241128	150800	20207320	4470	4470	4470	4470	0
374	20241128	150700	20207320	4470	4470	4470	4470	0
375	20241128	150600	20207320	4470	4470	4470	4470	3
376	20241128	150500	20193910	4475	4475	4475	4475	0
377	20241128	150400	20193910	4475	4475	4475	4475	0
378	20241128	150300	20193910	4475	4480	4480	4475	93
379	20241128	150200	19777285	4475	4455	4475	4455	7
380	20241128	150100	19746005	4445	4445	4445	4445	0
381	20241128	150000	19746005	4445	4445	4445	4445	1
382	20241128	145900	19741560	4450	4450	4450	4450	4
383	20241128	145800	19723760	4450	4450	4450	4450	0
384	20241128	145700	19723760	4450	4450	4450	4450	0
385	20241128	145600	19723760	4450	4450	4450	4450	0
386	20241128	145500	19723760	4450	4450	4450	4450	0
387	20241128	145400	19723760	4450	4450	4450	4450	0
388	20241128	145300	19723760	4450	4450	4450	4450	0
389	20241128	145200	19723760	4450	4450	4450	4450	0
390	20241128	145100	19723760	4450	4450	4450	4450	0
391	20241128	145000	19723760	4450	4450	4450	4450	3
392	20241128	144900	19710410	4450	4450	4450	4450	1
393	20241128	144800	19705960	4450	4450	4450	4450	0
394	20241128	144700	19705960	4450	4450	4450	4450	0
395	20241128	144600	19705960	4450	4450	4450	4450	0
396	20241128	144500	19705960	4450	4450	4450	4450	0
397	20241128	144400	19705960	4450	4450	4450	4450	0
398	20241128	144300	19705960	4450	4450	4450	4450	0
399	20241128	144200	19705960	4450	4450	4450	4450	0
400	20241128	144100	19705960	4450	4450	4450	4450	0
401	20241128	144000	19705960	4450	4450	4450	4450	0
402	20241128	143900	19705960	4450	4450	4450	4450	0
403	20241128	143800	19705960	4450	4450	4450	4450	0
404	20241128	143700	19705960	4450	4450	4450	4450	0
405	20241128	143600	19705960	4450	4450	4450	4450	0
406	20241128	143500	19705960	4450	4450	4450	4450	0
407	20241128	143400	19705960	4450	4450	4450	4450	0
408	20241128	143300	19705960	4450	4450	4450	4450	0
409	20241128	143200	19705960	4450	4450	4450	4450	0
410	20241128	143100	19705960	4450	4450	4450	4450	0
411	20241128	143000	19705960	4450	4450	4450	4450	0
412	20241128	142900	19705960	4450	4450	4450	4450	0
413	20241128	142800	19705960	4450	4450	4450	4450	0
414	20241128	142700	19705960	4450	4450	4450	4450	0
415	20241128	142600	19705960	4450	4450	4450	4450	0
416	20241128	142500	19705960	4450	4450	4450	4450	0
417	20241128	142400	19705960	4450	4450	4450	4450	0
418	20241128	142300	19705960	4450	4450	4450	4450	0
419	20241128	142200	19705960	4450	4450	4450	4450	0
420	20241128	142100	19705960	4450	4450	4450	4450	0
421	20241128	142000	19705960	4450	4450	4450	4450	0
422	20241128	141900	19705960	4450	4450	4450	4450	0
423	20241128	141800	19705960	4450	4450	4450	4450	0
424	20241128	141700	19705960	4450	4450	4450	4450	0
425	20241128	141600	19705960	4450	4450	4450	4450	0
426	20241128	141500	19705960	4450	4450	4450	4450	0
427	20241128	141400	19705960	4450	4450	4450	4450	0
428	20241128	141300	19705960	4450	4450	4450	4450	0
429	20241128	141200	19705960	4450	4450	4450	4450	0
430	20241128	141100	19705960	4450	4450	4450	4450	0
431	20241128	141000	19705960	4450	4450	4450	4450	0
432	20241128	140900	19705960	4450	4450	4450	4450	0
433	20241128	140800	19705960	4450	4450	4450	4450	0
434	20241128	140700	19705960	4450	4450	4450	4450	0
435	20241128	140600	19705960	4450	4450	4450	4450	0
436	20241128	140500	19705960	4450	4450	4450	4450	0
437	20241128	140400	19705960	4450	4450	4450	4450	0
438	20241128	140300	19705960	4450	4450	4450	4450	0
439	20241128	140200	19705960	4450	4450	4450	4450	0
440	20241128	140100	19705960	4450	4450	4450	4450	8
441	20241128	140000	19670360	4450	4450	4450	4450	0
442	20241128	135900	19670360	4450	4450	4450	4450	0
443	20241128	135800	19670360	4450	4450	4450	4450	0
444	20241128	135700	19670360	4450	4450	4450	4450	0
445	20241128	135600	19670360	4450	4450	4450	4450	0
446	20241128	135500	19670360	4450	4450	4450	4450	0
447	20241128	135400	19670360	4450	4450	4450	4450	0
448	20241128	135300	19670360	4450	4450	4450	4450	0
449	20241128	135200	19670360	4450	4450	4450	4450	2
450	20241128	135100	19661460	4445	4445	4445	4445	0
451	20241128	135000	19661460	4445	4445	4445	4445	0
452	20241128	134900	19661460	4445	4445	4445	4445	0
453	20241128	134800	19661460	4445	4445	4445	4445	0
454	20241128	134700	19661460	4445	4475	4475	4445	465
455	20241128	134600	17590960	4480	4440	4480	4440	27
456	20241128	134500	17470670	4435	4420	4435	4420	114
457	20241128	134400	16966650	4430	4430	4430	4430	0
458	20241128	134300	16966650	4430	4430	4430	4430	0
459	20241128	134200	16966650	4430	4430	4430	4430	0
460	20241128	134100	16966650	4430	4430	4430	4430	0
461	20241128	134000	16966650	4430	4430	4430	4430	0
462	20241128	133900	16966650	4430	4430	4430	4430	0
463	20241128	133800	16966650	4430	4430	4430	4430	0
464	20241128	133700	16966650	4430	4430	4430	4430	0
465	20241128	133600	16966650	4430	4430	4430	4430	0
466	20241128	133500	16966650	4430	4430	4430	4430	0
467	20241128	133400	16966650	4430	4430	4430	4430	0
468	20241128	133300	16966650	4430	4430	4430	4430	0
469	20241128	133200	16966650	4430	4430	4430	4430	0
470	20241128	133100	16966650	4430	4430	4430	4430	0
471	20241128	133000	16966650	4430	4430	4430	4430	0
472	20241128	132900	16966650	4430	4430	4430	4430	0
473	20241128	132800	16966650	4430	4430	4430	4430	0
474	20241128	132700	16966650	4430	4430	4430	4430	0
475	20241128	132600	16966650	4430	4430	4430	4430	0
476	20241128	132500	16966650	4430	4430	4430	4430	0
477	20241128	132400	16966650	4430	4430	4430	4430	0
478	20241128	132300	16966650	4430	4430	4430	4430	0
479	20241128	132200	16966650	4430	4430	4430	4430	0
480	20241128	132100	16966650	4430	4430	4430	4430	0
481	20241128	132000	16966650	4430	4430	4430	4430	0
482	20241128	131900	16966650	4430	4430	4430	4430	0
483	20241128	131800	16966650	4430	4430	4430	4430	0
484	20241128	131700	16966650	4430	4430	4430	4430	0
485	20241128	131600	16966650	4430	4430	4430	4430	0
486	20241128	131500	16966650	4430	4430	4430	4430	0
487	20241128	131400	16966650	4430	4430	4430	4430	0
488	20241128	131300	16966650	4430	4430	4430	4430	0
489	20241128	131200	16966650	4430	4430	4430	4430	0
490	20241128	131100	16966650	4430	4430	4430	4430	0
491	20241128	131000	16966650	4430	4430	4430	4430	0
492	20241128	130900	16966650	4430	4430	4430	4430	0
493	20241128	130800	16966650	4430	4430	4430	4430	1
494	20241128	130700	16962220	4430	4430	4430	4430	0
495	20241128	130600	16962220	4430	4430	4430	4430	0
496	20241128	130500	16962220	4430	4430	4430	4430	0
497	20241128	130400	16962220	4430	4430	4430	4430	0
498	20241128	130300	16962220	4430	4430	4430	4430	100
499	20241128	130200	16519220	4430	4430	4430	4430	0
500	20241128	130100	16519220	4430	4430	4430	4430	0
501	20241128	130000	16519220	4430	4430	4430	4430	3
502	20241128	125900	16505930	4425	4425	4425	4425	2
503	20241128	125800	16497080	4425	4425	4425	4425	0
504	20241128	125700	16497080	4425	4425	4425	4425	0
505	20241128	125600	16497080	4425	4425	4425	4425	0
506	20241128	125500	16497080	4425	4420	4425	4420	2
507	20241128	125400	16488235	4425	4425	4425	4425	0
508	20241128	125300	16488235	4425	4425	4425	4425	0
509	20241128	125200	16488235	4425	4425	4425	4425	0
510	20241128	125100	16488235	4425	4425	4425	4425	0
511	20241128	125000	16488235	4425	4425	4425	4425	3
512	20241128	124900	16474960	4430	4430	4430	4430	3
513	20241128	124800	16461670	4425	4425	4425	4425	0
514	20241128	124700	16461670	4425	4425	4425	4425	226
515	20241128	124600	15461620	4415	4415	4415	4415	0
516	20241128	124500	15461620	4415	4415	4415	4415	0
517	20241128	124400	15461620	4415	4415	4415	4415	0
518	20241128	124300	15461620	4415	4415	4415	4415	0
519	20241128	124200	15461620	4415	4415	4415	4415	0
520	20241128	124100	15461620	4415	4415	4415	4415	0
521	20241128	124000	15461620	4415	4415	4415	4415	0
522	20241128	123900	15461620	4415	4415	4415	4415	0
523	20241128	123800	15461620	4415	4415	4415	4415	0
524	20241128	123700	15461620	4415	4415	4415	4415	20
525	20241128	123600	15373320	4420	4420	4420	4420	0
526	20241128	123500	15373320	4420	4420	4420	4420	0
527	20241128	123400	15373320	4420	4420	4420	4420	0
528	20241128	123300	15373320	4420	4420	4420	4420	0
529	20241128	123200	15373320	4420	4425	4425	4420	330
530	20241128	123100	13914705	4430	4430	4430	4430	12
531	20241128	123000	13861545	4435	4435	4435	4435	0
532	20241128	122900	13861545	4435	4435	4435	4435	0
533	20241128	122800	13861545	4435	4435	4435	4435	0
534	20241128	122700	13861545	4435	4435	4435	4435	0
535	20241128	122600	13861545	4435	4435	4435	4435	0
536	20241128	122500	13861545	4435	4435	4435	4435	0
537	20241128	122400	13861545	4435	4435	4435	4435	0
538	20241128	122300	13861545	4435	4435	4435	4435	0
539	20241128	122200	13861545	4435	4435	4435	4435	0
540	20241128	122100	13861545	4435	4435	4435	4435	11
541	20241128	122000	13812760	4435	4435	4435	4435	0
542	20241128	121900	13812760	4435	4435	4435	4435	0
543	20241128	121800	13812760	4435	4435	4435	4435	0
544	20241128	121700	13812760	4435	4435	4435	4435	18
545	20241128	121600	13732930	4440	4440	4440	4440	0
546	20241128	121500	13732930	4440	4440	4440	4440	0
547	20241128	121400	13732930	4440	4440	4440	4440	0
548	20241128	121300	13732930	4440	4440	4440	4440	2
549	20241128	121200	13724050	4450	4450	4450	4450	0
550	20241128	121100	13724050	4450	4450	4450	4450	0
551	20241128	121000	13724050	4450	4450	4450	4450	0
552	20241128	120900	13724050	4450	4450	4450	4450	0
553	20241128	120800	13724050	4450	4450	4450	4450	0
554	20241128	120700	13724050	4450	4450	4450	4450	0
555	20241128	120600	13724050	4450	4450	4450	4450	0
556	20241128	120500	13724050	4450	4450	4450	4450	2
557	20241128	120400	13715150	4440	4445	4445	4440	4
558	20241128	120300	13697375	4450	4450	4450	4450	0
559	20241128	120200	13697375	4450	4450	4450	4450	0
560	20241128	120100	13697375	4450	4450	4450	4450	0
561	20241128	120000	13697375	4450	4450	4450	4450	0
562	20241128	115900	13697375	4450	4450	4450	4450	0
563	20241128	115800	13697375	4450	4450	4450	4450	0
564	20241128	115700	13697375	4450	4450	4450	4450	0
565	20241128	115600	13697375	4450	4450	4450	4450	1
566	20241128	115500	13692925	4450	4450	4450	4450	0
567	20241128	115400	13692925	4450	4450	4450	4450	0
568	20241128	115300	13692925	4450	4450	4450	4450	0
569	20241128	115200	13692925	4450	4450	4450	4450	0
570	20241128	115100	13692925	4450	4450	4450	4450	0
571	20241128	115000	13692925	4450	4450	4450	4450	0
572	20241128	114900	13692925	4450	4450	4450	4450	0
573	20241128	114800	13692925	4450	4450	4450	4450	0
574	20241128	114700	13692925	4450	4450	4450	4450	0
575	20241128	114600	13692925	4450	4450	4450	4450	0
576	20241128	114500	13692925	4450	4450	4450	4450	0
577	20241128	114400	13692925	4450	4450	4450	4450	0
578	20241128	114300	13692925	4450	4450	4450	4450	0
579	20241128	114200	13692925	4450	4450	4450	4450	0
580	20241128	114100	13692925	4450	4450	4450	4450	0
581	20241128	114000	13692925	4450	4450	4450	4450	0
582	20241128	113900	13692925	4450	4450	4450	4450	0
583	20241128	113800	13692925	4450	4450	4450	4450	0
584	20241128	113700	13692925	4450	4450	4450	4450	0
585	20241128	113600	13692925	4450	4450	4450	4450	0
586	20241128	113500	13692925	4450	4450	4450	4450	0
587	20241128	113400	13692925	4450	4450	4450	4450	0
588	20241128	113300	13692925	4450	4450	4450	4450	0
589	20241128	113200	13692925	4450	4450	4450	4450	0
590	20241128	113100	13692925	4450	4450	4450	4450	0
591	20241128	113000	13692925	4450	4450	4450	4450	0
592	20241128	112900	13692925	4450	4450	4450	4450	0
593	20241128	112800	13692925	4450	4450	4450	4450	0
594	20241128	112700	13692925	4450	4450	4450	4450	0
595	20241128	112600	13692925	4450	4450	4450	4450	0
596	20241128	112500	13692925	4450	4450	4450	4450	0
597	20241128	112400	13692925	4450	4450	4450	4450	0
598	20241128	112300	13692925	4450	4450	4450	4450	9
599	20241128	112200	13652875	4455	4455	4455	4455	26
600	20241128	112100	13537045	4455	4455	4455	4455	0
601	20241128	112000	13537045	4455	4455	4455	4455	0
602	20241128	111900	13537045	4455	4455	4455	4455	0
603	20241128	111800	13537045	4455	4455	4455	4455	0
604	20241128	111700	13537045	4455	4455	4455	4455	0
605	20241128	111600	13537045	4455	4460	4460	4455	5
606	20241128	111500	13514760	4465	4465	4465	4465	2
607	20241128	111400	13505830	4470	4475	4480	4470	10
608	20241128	111300	13461090	4495	4495	4495	4495	0
609	20241128	111200	13461090	4495	4475	4495	4465	250
610	20241128	111100	12342360	4470	4460	4470	4460	9
611	20241128	111000	12302170	4485	4475	4490	4455	489
612	20241128	110900	10120695	4480	4475	4495	4475	17
613	20241128	110800	10044475	4470	4485	4495	4470	268
614	20241128	110700	8844725	4480	4455	4480	4455	420
615	20241128	110600	6965315	4445	4440	4445	4440	29
616	20241128	110500	6836495	4440	4440	4440	4440	0
617	20241128	110400	6836495	4440	4440	4440	4440	0
618	20241128	110300	6836495	4440	4440	4440	4440	0
619	20241128	110200	6836495	4440	4440	4440	4440	0
620	20241128	110100	6836495	4440	4440	4440	4440	0
621	20241128	110000	6836495	4440	4440	4440	4440	0
622	20241128	105900	6836495	4440	4440	4440	4440	0
623	20241128	105800	6836495	4440	4440	4440	4440	0
624	20241128	105700	6836495	4440	4440	4440	4440	0
625	20241128	105600	6836495	4440	4440	4440	4440	0
626	20241128	105500	6836495	4440	4440	4440	4440	0
627	20241128	105400	6836495	4440	4440	4440	4440	0
628	20241128	105300	6836495	4440	4440	4440	4440	0
629	20241128	105200	6836495	4440	4440	4440	4440	0
630	20241128	105100	6836495	4440	4435	4440	4435	7
631	20241128	105000	6805435	4435	4435	4435	4435	3
632	20241128	104900	6792130	4440	4440	4440	4440	0
633	20241128	104800	6792130	4440	4440	4440	4440	0
634	20241128	104700	6792130	4440	4440	4440	4440	0
635	20241128	104600	6792130	4440	4440	4440	4440	0
636	20241128	104500	6792130	4440	4440	4440	4440	0
637	20241128	104400	6792130	4440	4440	4440	4440	0
638	20241128	104300	6792130	4440	4440	4440	4440	0
639	20241128	104200	6792130	4440	4440	4440	4440	0
640	20241128	104100	6792130	4440	4440	4440	4440	0
641	20241128	104000	6792130	4440	4440	4440	4440	0
642	20241128	103900	6792130	4440	4440	4440	4440	0
643	20241128	103800	6792130	4440	4440	4440	4440	0
644	20241128	103700	6792130	4440	4440	4440	4440	0
645	20241128	103600	6792130	4440	4440	4440	4440	0
646	20241128	103500	6792130	4440	4440	4440	4440	0
647	20241128	103400	6792130	4440	4440	4440	4440	0
648	20241128	103300	6792130	4440	4440	4440	4440	0
649	20241128	103200	6792130	4440	4440	4440	4440	0
650	20241128	103100	6792130	4440	4440	4440	4440	0
651	20241128	103000	6792130	4440	4440	4440	4440	0
652	20241128	102900	6792130	4440	4440	4440	4440	0
653	20241128	102800	6792130	4440	4440	4440	4440	0
654	20241128	102700	6792130	4440	4440	4440	4440	0
655	20241128	102600	6792130	4440	4440	4440	4440	0
656	20241128	102500	6792130	4440	4440	4440	4440	0
657	20241128	102400	6792130	4440	4440	4440	4440	0
658	20241128	102300	6792130	4440	4440	4440	4440	60
659	20241128	102200	6525730	4440	4440	4440	4440	2
660	20241128	102100	6516850	4420	4420	4420	4420	0
661	20241128	102000	6516850	4420	4420	4420	4420	454
662	20241128	101900	4510170	4420	4420	4420	4420	0
663	20241128	101800	4510170	4420	4420	4420	4420	0
664	20241128	101700	4510170	4420	4420	4420	4420	0
665	20241128	101600	4510170	4420	4420	4420	4420	0
666	20241128	101500	4510170	4420	4420	4420	4420	0
667	20241128	101400	4510170	4420	4420	4420	4420	0
668	20241128	101300	4510170	4420	4420	4420	4420	0
669	20241128	101200	4510170	4420	4420	4420	4420	0
670	20241128	101100	4510170	4420	4420	4420	4420	0
671	20241128	101000	4510170	4420	4420	4420	4420	1
672	20241128	100900	4505750	4420	4420	4420	4420	0
673	20241128	100800	4505750	4420	4420	4420	4420	0
674	20241128	100700	4505750	4420	4420	4420	4420	0
675	20241128	100600	4505750	4420	4420	4420	4420	0
676	20241128	100500	4505750	4420	4420	4420	4420	0
677	20241128	100400	4505750	4420	4420	4420	4420	0
678	20241128	100300	4505750	4420	4420	4420	4420	0
679	20241128	100200	4505750	4420	4420	4420	4420	0
680	20241128	100100	4505750	4420	4420	4420	4420	0
681	20241128	100000	4505750	4420	4420	4420	4420	0
682	20241128	095900	4505750	4420	4420	4420	4420	0
683	20241128	095800	4505750	4420	4420	4420	4420	0
684	20241128	095700	4505750	4420	4420	4420	4420	0
685	20241128	095600	4505750	4420	4420	4420	4410	85
686	20241128	095500	4130860	4425	4425	4425	4425	0
687	20241128	095400	4130860	4425	4425	4425	4425	0
688	20241128	095300	4130860	4425	4425	4425	4425	0
689	20241128	095200	4130860	4425	4425	4425	4425	0
690	20241128	095100	4130860	4425	4425	4425	4425	0
691	20241128	095000	4130860	4425	4425	4425	4425	0
692	20241128	094900	4130860	4425	4425	4425	4425	0
693	20241128	094800	4130860	4425	4425	4425	4425	0
694	20241128	094700	4130860	4425	4425	4425	4425	0
695	20241128	094600	4130860	4425	4425	4425	4425	0
696	20241128	094500	4130860	4425	4425	4425	4425	0
697	20241128	094400	4130860	4425	4425	4425	4425	0
698	20241128	094300	4130860	4425	4425	4425	4425	1
699	20241128	094200	4126435	4420	4420	4420	4420	0
700	20241128	094100	4126435	4420	4420	4420	4420	0
701	20241128	094000	4126435	4420	4420	4420	4420	227
702	20241128	093900	3123095	4440	4440	4440	4440	0
703	20241128	093800	3123095	4440	4440	4440	4440	0
704	20241128	093700	3123095	4440	4440	4440	4440	0
705	20241128	093600	3123095	4440	4440	4440	4440	0
706	20241128	093500	3123095	4440	4440	4440	4440	0
707	20241128	093400	3123095	4440	4440	4440	4440	0
708	20241128	093300	3123095	4440	4440	4440	4440	0
709	20241128	093200	3123095	4440	4440	4440	4440	0
710	20241128	093100	3123095	4440	4440	4440	4440	0
711	20241128	093000	3123095	4440	4440	4440	4440	0
712	20241128	092900	3123095	4440	4440	4440	4440	0
713	20241128	092800	3123095	4440	4440	4440	4440	0
714	20241128	092700	3123095	4440	4440	4440	4440	1
715	20241128	092600	3118655	4410	4410	4410	4410	100
716	20241128	092500	2677655	4410	4410	4410	4410	100
717	20241128	092400	2236655	4440	4440	4440	4440	0
718	20241128	092300	2236655	4440	4440	4440	4440	0
719	20241128	092200	2236655	4440	4440	4440	4440	0
720	20241128	092100	2236655	4440	4440	4440	4440	0
721	20241128	092000	2236655	4440	4440	4440	4440	0
722	20241128	091900	2236655	4440	4440	4440	4440	0
723	20241128	091800	2236655	4440	4440	4440	4440	0
724	20241128	091700	2236655	4440	4440	4440	4440	0
725	20241128	091600	2236655	4440	4440	4440	4440	0
726	20241128	091500	2236655	4440	4435	4440	4435	2
727	20241128	091400	2227780	4400	4410	4410	4400	239
728	20241128	091300	1176070	4440	4440	4440	4440	0
729	20241128	091200	1176070	4440	4440	4440	4440	0
730	20241128	091100	1176070	4440	4440	4440	4440	0
731	20241128	091000	1176070	4440	4440	4440	4440	1
732	20241128	090900	1171630	4420	4420	4420	4420	0
733	20241128	090800	1171630	4420	4440	4440	4420	252
734	20241128	090700	57720	4440	4440	4440	4440	0
735	20241128	090600	57720	4440	4440	4440	4440	0
736	20241128	090500	57720	4440	4440	4440	4440	0
737	20241128	090400	57720	4440	4440	4440	4440	0
738	20241128	090300	57720	4440	4440	4440	4440	0
739	20241128	090200	57720	4440	4440	4440	4440	0
740	20241128	090100	57720	4440	4440	4440	4440	0
741	20241128	090000	57720	4440	4440	4440	4440	13