KissMeData/030720/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191500	45626810	5030	5030	5030	5030	112
3	20241129	191400	45626810	5030	5030	5030	5030	0
4	20241129	191300	45626810	5030	5030	5030	5030	0
5	20241129	191200	45626810	5030	5030	5030	5030	0
6	20241129	191100	45626810	5030	5030	5030	5030	0
7	20241129	191000	45626810	5030	5030	5030	5030	0
8	20241129	190900	45626810	5030	5030	5030	5030	0
9	20241129	190800	45626810	5030	5030	5030	5030	0
10	20241129	190700	45626810	5030	5030	5030	5030	0
11	20241129	190600	45626810	5030	5030	5030	5030	0
12	20241129	190500	45626810	5030	5030	5030	5030	0
13	20241129	190400	45626810	5030	5030	5030	5030	0
14	20241129	190300	45626810	5030	5030	5030	5030	0
15	20241129	190200	45626810	5030	5030	5030	5030	0
16	20241129	190100	45626810	5030	5030	5030	5030	0
17	20241129	190000	45626810	5030	5030	5030	5030	0
18	20241129	185900	45626810	5030	5030	5030	5030	0
19	20241129	185800	45626810	5030	5030	5030	5030	0
20	20241129	185700	45626810	5030	5030	5030	5030	0
21	20241129	185600	45626810	5030	5030	5030	5030	0
22	20241129	185500	45626810	5030	5030	5030	5030	0
23	20241129	185400	45626810	5030	5030	5030	5030	0
24	20241129	185300	45626810	5030	5030	5030	5030	0
25	20241129	185200	45626810	5030	5030	5030	5030	0
26	20241129	185100	45626810	5030	5030	5030	5030	0
27	20241129	185000	45626810	5030	5030	5030	5030	0
28	20241129	184900	45626810	5030	5030	5030	5030	0
29	20241129	184800	45626810	5030	5030	5030	5030	0
30	20241129	184700	45626810	5030	5030	5030	5030	0
31	20241129	184600	45626810	5030	5030	5030	5030	0
32	20241129	184500	45626810	5030	5030	5030	5030	112
33	20241129	184400	45626810	5030	5030	5030	5030	0
34	20241129	184300	45626810	5030	5030	5030	5030	0
35	20241129	184200	45626810	5030	5030	5030	5030	0
36	20241129	184100	45626810	5030	5030	5030	5030	0
37	20241129	184000	45626810	5030	5030	5030	5030	0
38	20241129	183900	45626810	5030	5030	5030	5030	0
39	20241129	183800	45626810	5030	5030	5030	5030	0
40	20241129	183700	45626810	5030	5030	5030	5030	0
41	20241129	183600	45626810	5030	5030	5030	5030	0
42	20241129	183500	45626810	5030	5030	5030	5030	0
43	20241129	183400	45626810	5030	5030	5030	5030	0
44	20241129	183300	45626810	5030	5030	5030	5030	0
45	20241129	183200	45626810	5030	5030	5030	5030	0
46	20241129	183100	45626810	5030	5030	5030	5030	0
47	20241129	183000	45626810	5030	5030	5030	5030	0
48	20241129	182900	45626810	5030	5030	5030	5030	0
49	20241129	182800	45626810	5030	5030	5030	5030	0
50	20241129	182700	45626810	5030	5030	5030	5030	0
51	20241129	182600	45626810	5030	5030	5030	5030	0
52	20241129	182500	45626810	5030	5030	5030	5030	0
53	20241129	182400	45626810	5030	5030	5030	5030	0
54	20241129	182300	45626810	5030	5030	5030	5030	0
55	20241129	182200	45626810	5030	5030	5030	5030	0
56	20241129	182100	45626810	5030	5030	5030	5030	0
57	20241129	182000	45626810	5030	5030	5030	5030	0
58	20241129	181900	45626810	5030	5030	5030	5030	0
59	20241129	181800	45626810	5030	5030	5030	5030	0
60	20241129	181700	45626810	5030	5030	5030	5030	0
61	20241129	181600	45626810	5030	5030	5030	5030	0
62	20241129	181500	45626810	5030	5030	5030	5030	112
63	20241129	181400	45626810	5030	5030	5030	5030	0
64	20241129	181300	45626810	5030	5030	5030	5030	0
65	20241129	181200	45626810	5030	5030	5030	5030	0
66	20241129	181100	45626810	5030	5030	5030	5030	0
67	20241129	181000	45626810	5030	5030	5030	5030	0
68	20241129	180900	45626810	5030	5030	5030	5030	0
69	20241129	180800	45626810	5030	5030	5030	5030	0
70	20241129	180700	45626810	5030	5030	5030	5030	0
71	20241129	180600	45626810	5030	5030	5030	5030	0
72	20241129	180500	45626810	5030	5030	5030	5030	0
73	20241129	180400	45626810	5030	5030	5030	5030	0
74	20241129	180300	45626810	5030	5030	5030	5030	0
75	20241129	180200	45626810	5030	5030	5030	5030	0
76	20241129	180100	45626810	5030	5030	5030	5030	0
77	20241129	180000	45626810	5030	5030	5030	5030	0
78	20241129	175900	45626810	5030	5030	5030	5030	0
79	20241129	175800	45626810	5030	5030	5030	5030	0
80	20241129	175700	45626810	5030	5030	5030	5030	0
81	20241129	175600	45626810	5030	5030	5030	5030	0
82	20241129	175500	45626810	5030	5030	5030	5030	0
83	20241129	175400	45626810	5030	5030	5030	5030	0
84	20241129	175300	45626810	5030	5030	5030	5030	0
85	20241129	175200	45626810	5030	5030	5030	5030	0
86	20241129	175100	45626810	5030	5030	5030	5030	0
87	20241129	175000	45626810	5030	5030	5030	5030	0
88	20241129	174900	45626810	5030	5030	5030	5030	0
89	20241129	174800	45626810	5030	5030	5030	5030	0
90	20241129	174700	45626810	5030	5030	5030	5030	0
91	20241129	174600	45626810	5030	5030	5030	5030	0
92	20241129	174500	45626810	5030	5030	5030	5030	112
93	20241129	174400	45626810	5030	5030	5030	5030	0
94	20241129	174300	45626810	5030	5030	5030	5030	0
95	20241129	174200	45626810	5030	5030	5030	5030	0
96	20241129	174100	45626810	5030	5030	5030	5030	0
97	20241129	174000	45626810	5030	5030	5030	5030	0
98	20241129	173900	45626810	5030	5030	5030	5030	0
99	20241129	173800	45626810	5030	5030	5030	5030	0
100	20241129	173700	45626810	5030	5030	5030	5030	0
101	20241129	173600	45626810	5030	5030	5030	5030	0
102	20241129	173500	45626810	5030	5030	5030	5030	0
103	20241129	173400	45626810	5030	5030	5030	5030	0
104	20241129	173300	45626810	5030	5030	5030	5030	0
105	20241129	173200	45626810	5030	5030	5030	5030	0
106	20241129	173100	45626810	5030	5030	5030	5030	0
107	20241129	173000	45626810	5030	5030	5030	5030	0
108	20241129	172900	45626810	5030	5030	5030	5030	0
109	20241129	172800	45626810	5030	5030	5030	5030	0
110	20241129	172700	45626810	5030	5030	5030	5030	0
111	20241129	172600	45626810	5030	5030	5030	5030	0
112	20241129	172500	45626810	5030	5030	5030	5030	0
113	20241129	172400	45626810	5030	5030	5030	5030	0
114	20241129	172300	45626810	5030	5030	5030	5030	0
115	20241129	172200	45626810	5030	5030	5030	5030	0
116	20241129	172100	45626810	5030	5030	5030	5030	0
117	20241129	172000	45626810	5030	5030	5030	5030	0
118	20241129	171900	45626810	5030	5030	5030	5030	0
119	20241129	171800	45626810	5030	5030	5030	5030	0
120	20241129	171700	45626810	5030	5030	5030	5030	0
121	20241129	171600	45626810	5030	5030	5030	5030	0
122	20241129	171500	45626810	5030	5030	5030	5030	112
123	20241129	171400	45626810	5030	5030	5030	5030	0
124	20241129	171300	45626810	5030	5030	5030	5030	0
125	20241129	171200	45626810	5030	5030	5030	5030	0
126	20241129	171100	45626810	5030	5030	5030	5030	0
127	20241129	171000	45626810	5030	5030	5030	5030	0
128	20241129	170900	45626810	5030	5030	5030	5030	0
129	20241129	170800	45626810	5030	5030	5030	5030	0
130	20241129	170700	45626810	5030	5030	5030	5030	0
131	20241129	170600	45626810	5030	5030	5030	5030	0
132	20241129	170500	45626810	5030	5030	5030	5030	0
133	20241129	170400	45626810	5030	5030	5030	5030	0
134	20241129	170300	45626810	5030	5030	5030	5030	0
135	20241129	170200	45626810	5030	5030	5030	5030	0
136	20241129	170100	45626810	5030	5030	5030	5030	0
137	20241129	170000	45626810	5030	5030	5030	5030	0
138	20241129	165900	45626810	5030	5030	5030	5030	0
139	20241129	165800	45626810	5030	5030	5030	5030	0
140	20241129	165700	45626810	5030	5030	5030	5030	0
141	20241129	165600	45626810	5030	5030	5030	5030	0
142	20241129	165500	45626810	5030	5030	5030	5030	0
143	20241129	165400	45626810	5030	5030	5030	5030	0
144	20241129	165300	45626810	5030	5030	5030	5030	0
145	20241129	165200	45626810	5030	5030	5030	5030	0
146	20241129	165100	45626810	5030	5030	5030	5030	0
147	20241129	165000	45626810	5030	5030	5030	5030	0
148	20241129	164900	45626810	5030	5030	5030	5030	0
149	20241129	164800	45626810	5030	5030	5030	5030	0
150	20241129	164700	45626810	5030	5030	5030	5030	0
151	20241129	164600	45626810	5030	5030	5030	5030	0
152	20241129	164500	45626810	5030	5030	5030	5030	112
153	20241129	164400	45626810	5030	5030	5030	5030	0
154	20241129	164300	45626810	5030	5030	5030	5030	0
155	20241129	164200	45626810	5030	5030	5030	5030	0
156	20241129	164100	45626810	5030	5030	5030	5030	0
157	20241129	164000	45626810	5030	5030	5030	5030	0
158	20241129	163900	45626810	5030	5030	5030	5030	0
159	20241129	163800	45626810	5030	5030	5030	5030	0
160	20241129	163700	45626810	5030	5030	5030	5030	0
161	20241129	163600	45626810	5030	5030	5030	5030	0
162	20241129	163500	45626810	5030	5030	5030	5030	0
163	20241129	163400	45626810	5030	5030	5030	5030	0
164	20241129	163300	45626810	5030	5030	5030	5030	0
165	20241129	163200	45626810	5030	5030	5030	5030	0
166	20241129	163100	45626810	5030	5030	5030	5030	0
167	20241129	163000	45626810	5030	5030	5030	5030	0
168	20241129	162900	45626810	5030	5030	5030	5030	0
169	20241129	162800	45626810	5030	5030	5030	5030	0
170	20241129	162700	45626810	5030	5030	5030	5030	0
171	20241129	162600	45626810	5030	5030	5030	5030	0
172	20241129	162500	45626810	5030	5030	5030	5030	0
173	20241129	162400	45626810	5030	5030	5030	5030	0
174	20241129	162300	45626810	5030	5030	5030	5030	0
175	20241129	162200	45626810	5030	5030	5030	5030	0
176	20241129	162100	45626810	5030	5030	5030	5030	0
177	20241129	162000	45626810	5030	5030	5030	5030	0
178	20241129	161900	45626810	5030	5030	5030	5030	0
179	20241129	161800	45626810	5030	5030	5030	5030	0
180	20241129	161700	45626810	5030	5030	5030	5030	0
181	20241129	161600	45626810	5030	5030	5030	5030	0
182	20241129	161500	45626810	5030	5030	5030	5030	112
183	20241129	161400	45626810	5030	5030	5030	5030	0
184	20241129	161300	45626810	5030	5030	5030	5030	0
185	20241129	161200	45626810	5030	5030	5030	5030	0
186	20241129	161100	45626810	5030	5030	5030	5030	0
187	20241129	161000	45626810	5030	5030	5030	5030	0
188	20241129	160900	45626810	5030	5030	5030	5030	0
189	20241129	160800	45626810	5030	5030	5030	5030	0
190	20241129	160700	45626810	5030	5030	5030	5030	0
191	20241129	160600	45626810	5030	5030	5030	5030	0
192	20241129	160500	45626810	5030	5030	5030	5030	0
193	20241129	160400	45626810	5030	5030	5030	5030	0
194	20241129	160300	45626810	5030	5030	5030	5030	0
195	20241129	160200	45626810	5030	5030	5030	5030	0
196	20241129	160100	45626810	5030	5030	5030	5030	0
197	20241129	160000	45626810	5030	5030	5030	5030	0
198	20241129	155900	45626810	5030	5030	5030	5030	0
199	20241129	155800	45626810	5030	5030	5030	5030	0
200	20241129	155700	45626810	5030	5030	5030	5030	0
201	20241129	155600	45626810	5030	5030	5030	5030	0
202	20241129	155500	45626810	5030	5030	5030	5030	0
203	20241129	155400	45626810	5030	5030	5030	5030	0
204	20241129	155300	45626810	5030	5030	5030	5030	0
205	20241129	155200	45626810	5030	5030	5030	5030	0
206	20241129	155100	45626810	5030	5030	5030	5030	0
207	20241129	155000	45626810	5030	5030	5030	5030	0
208	20241129	154900	45626810	5030	5030	5030	5030	0
209	20241129	154800	45626810	5030	5030	5030	5030	0
210	20241129	154700	45626810	5030	5030	5030	5030	0
211	20241129	154600	45626810	5030	5030	5030	5030	0
212	20241129	154500	45626810	5030	5030	5030	5030	112
213	20241129	154400	45626810	5030	5030	5030	5030	0
214	20241129	154300	45626810	5030	5030	5030	5030	0
215	20241129	154200	45626810	5030	5030	5030	5030	0
216	20241129	154100	45626810	5030	5030	5030	5030	0
217	20241129	154000	45626810	5030	5030	5030	5030	0
218	20241129	153900	45626810	5030	5030	5030	5030	0
219	20241129	153800	45626810	5030	5030	5030	5030	0
220	20241129	153700	45626810	5030	5030	5030	5030	0
221	20241129	153600	45626810	5030	5030	5030	5030	0
222	20241129	153500	45626810	5030	5030	5030	5030	0
223	20241129	153400	45626810	5030	5030	5030	5030	0
224	20241129	153300	45626810	5030	5030	5030	5030	0
225	20241129	153200	45626810	5030	5030	5030	5030	0
226	20241129	153100	45626810	5030	5030	5030	5030	0
227	20241129	153000	45626810	5030	5030	5030	5030	112
228	20241129	152900	45063450	5050	5050	5050	5050	0
229	20241129	152800	45063450	5050	5050	5050	5050	0
230	20241129	152700	45063450	5050	5050	5050	5050	0
231	20241129	152600	45063450	5050	5050	5050	5050	0
232	20241129	152500	45063450	5050	5050	5050	5050	0
233	20241129	152400	45063450	5050	5050	5050	5050	0
234	20241129	152300	45063450	5050	5050	5050	5050	0
235	20241129	152200	45063450	5050	5050	5050	5050	0
236	20241129	152100	45063450	5050	5050	5050	5050	0
237	20241129	152000	45063450	5050	5050	5050	5050	0
238	20241129	151900	45063450	5050	5050	5050	5050	0
239	20241129	151800	45063450	5050	5050	5050	5050	0
240	20241129	151700	45063450	5050	5050	5050	5050	0
241	20241129	151600	45063450	5050	5050	5050	5050	0
242	20241129	151500	45063450	5050	5050	5050	5050	0
243	20241129	151400	45063450	5050	5050	5050	5050	0
244	20241129	151300	45063450	5050	5050	5050	5050	0
245	20241129	151200	45063450	5050	5050	5050	5050	86
246	20241129	151100	44629150	5030	5030	5030	5030	16
247	20241129	151000	44548670	5050	5050	5050	5050	0
248	20241129	150900	44548670	5050	5050	5050	5050	0
249	20241129	150800	44548670	5050	5050	5050	5050	0
250	20241129	150700	44548670	5050	5050	5050	5050	0
251	20241129	150600	44548670	5050	5050	5050	5050	10
252	20241129	150500	44498170	5040	5040	5040	5040	0
253	20241129	150400	44498170	5040	5040	5040	5040	0
254	20241129	150300	44498170	5040	5040	5040	5040	0
255	20241129	150200	44498170	5040	5040	5040	5040	0
256	20241129	150100	44498170	5040	5040	5040	5040	0
257	20241129	150000	44498170	5040	5040	5040	5040	0
258	20241129	145900	44498170	5040	5040	5040	5040	0
259	20241129	145800	44498170	5040	5040	5040	5040	0
260	20241129	145700	44498170	5040	5040	5040	5040	50
261	20241129	145600	44246170	5040	5040	5040	5040	0
262	20241129	145500	44246170	5040	5050	5050	5040	101
263	20241129	145400	43736130	5050	5050	5050	5050	0
264	20241129	145300	43736130	5050	5050	5050	5050	0
265	20241129	145200	43736130	5050	5050	5050	5050	18
266	20241129	145100	43645230	5050	5050	5050	5050	0
267	20241129	145000	43645230	5050	5050	5050	5050	0
268	20241129	144900	43645230	5050	5050	5050	5050	0
269	20241129	144800	43645230	5050	5050	5050	5050	0
270	20241129	144700	43645230	5050	5050	5050	5050	0
271	20241129	144600	43645230	5050	5050	5050	5050	0
272	20241129	144500	43645230	5050	5050	5050	5050	0
273	20241129	144400	43645230	5050	5050	5050	5050	0
274	20241129	144300	43645230	5050	5050	5050	5050	0
275	20241129	144200	43645230	5050	5050	5050	5050	0
276	20241129	144100	43645230	5050	5050	5050	5050	0
277	20241129	144000	43645230	5050	5050	5050	5050	0
278	20241129	143900	43645230	5050	5050	5050	5050	0
279	20241129	143800	43645230	5050	5050	5050	5050	0
280	20241129	143700	43645230	5050	5050	5050	5050	0
281	20241129	143600	43645230	5050	5050	5050	5050	10
282	20241129	143500	43594730	5030	5030	5030	5030	0
283	20241129	143400	43594730	5030	5030	5030	5030	0
284	20241129	143300	43594730	5030	5030	5030	5030	0
285	20241129	143200	43594730	5030	5030	5030	5030	0
286	20241129	143100	43594730	5030	5030	5030	5030	0
287	20241129	143000	43594730	5030	5030	5030	5030	20
288	20241129	142900	43494130	5030	5040	5040	5030	328
289	20241129	142800	41843290	5050	5050	5050	5050	0
290	20241129	142700	41843290	5050	5050	5050	5050	0
291	20241129	142600	41843290	5050	5050	5050	5050	0
292	20241129	142500	41843290	5050	5050	5050	5050	100
293	20241129	142400	41338290	5040	5040	5040	5040	0
294	20241129	142300	41338290	5040	5040	5040	5040	0
295	20241129	142200	41338290	5040	5040	5040	5040	0
296	20241129	142100	41338290	5040	5040	5040	5040	100
297	20241129	142000	40834290	5030	5030	5030	5030	0
298	20241129	141900	40834290	5030	5030	5030	5030	0
299	20241129	141800	40834290	5030	5030	5030	5030	0
300	20241129	141700	40834290	5030	5030	5030	5030	15
301	20241129	141600	40758840	5040	5040	5040	5040	0
302	20241129	141500	40758840	5040	5040	5040	5040	0
303	20241129	141400	40758840	5040	5040	5040	5040	3
304	20241129	141300	40743720	5040	5040	5040	5040	0
305	20241129	141200	40743720	5040	5040	5040	5040	0
306	20241129	141100	40743720	5040	5040	5040	5040	0
307	20241129	141000	40743720	5040	5040	5040	5040	0
308	20241129	140900	40743720	5040	5040	5040	5040	0
309	20241129	140800	40743720	5040	5040	5040	5040	0
310	20241129	140700	40743720	5040	5040	5040	5040	497
311	20241129	140600	38238840	5030	5030	5030	5030	0
312	20241129	140500	38238840	5030	5030	5030	5030	6
313	20241129	140400	38208660	5040	5040	5040	5040	0
314	20241129	140300	38208660	5040	5040	5040	5040	3
315	20241129	140200	38193540	5030	5030	5030	5030	0
316	20241129	140100	38193540	5030	5030	5030	5030	0
317	20241129	140000	38193540	5030	5030	5030	5030	0
318	20241129	135900	38193540	5030	5030	5030	5030	0
319	20241129	135800	38193540	5030	5030	5030	5030	0
320	20241129	135700	38193540	5030	5030	5030	5030	0
321	20241129	135600	38193540	5030	5030	5030	5030	0
322	20241129	135500	38193540	5030	5030	5030	5030	0
323	20241129	135400	38193540	5030	5030	5030	5030	0
324	20241129	135300	38193540	5030	5030	5030	5030	0
325	20241129	135200	38193540	5030	5030	5030	5030	0
326	20241129	135100	38193540	5030	5030	5030	5030	0
327	20241129	135000	38193540	5030	5030	5030	5030	10
328	20241129	134900	38143240	5030	5030	5030	5030	0
329	20241129	134800	38143240	5030	5030	5030	5030	6
330	20241129	134700	38113060	5030	5030	5030	5030	0
331	20241129	134600	38113060	5030	5030	5030	5030	0
332	20241129	134500	38113060	5030	5030	5030	5030	0
333	20241129	134400	38113060	5030	5030	5030	5030	0
334	20241129	134300	38113060	5030	5030	5030	5030	0
335	20241129	134200	38113060	5030	5030	5030	5030	1
336	20241129	134100	38108030	5020	5020	5020	5020	0
337	20241129	134000	38108030	5020	5020	5020	5020	0
338	20241129	133900	38108030	5020	5020	5020	5020	0
339	20241129	133800	38108030	5020	5020	5020	5020	0
340	20241129	133700	38108030	5020	5020	5020	5020	0
341	20241129	133600	38108030	5020	5020	5020	5020	0
342	20241129	133500	38108030	5020	5030	5030	5020	64
343	20241129	133400	37786740	5060	5060	5060	5060	0
344	20241129	133300	37786740	5060	5060	5060	5060	0
345	20241129	133200	37786740	5060	5060	5060	5060	0
346	20241129	133100	37786740	5060	5060	5060	5060	0
347	20241129	133000	37786740	5060	5060	5060	5060	0
348	20241129	132900	37786740	5060	5050	5060	5050	1027
349	20241129	132800	32600120	5040	5040	5040	5040	0
350	20241129	132700	32600120	5040	5040	5040	5040	0
351	20241129	132600	32600120	5040	5040	5040	5040	0
352	20241129	132500	32600120	5040	5040	5040	5040	0
353	20241129	132400	32600120	5040	5040	5040	5040	0
354	20241129	132300	32600120	5040	5040	5040	5040	0
355	20241129	132200	32600120	5040	5040	5040	5040	275
356	20241129	132100	31214120	5040	5040	5040	5040	0
357	20241129	132000	31214120	5040	5040	5040	5020	252
358	20241129	131900	29944220	5040	5040	5040	5040	0
359	20241129	131800	29944220	5040	5040	5040	5040	250
360	20241129	131700	28684220	5040	5040	5040	5040	0
361	20241129	131600	28684220	5040	5040	5040	5040	0
362	20241129	131500	28684220	5040	5040	5040	5040	0
363	20241129	131400	28684220	5040	5040	5040	5040	0
364	20241129	131300	28684220	5040	5040	5040	5040	7
365	20241129	131200	28648940	5020	5020	5020	5020	0
366	20241129	131100	28648940	5020	5020	5020	5020	0
367	20241129	131000	28648940	5020	5020	5020	5020	0
368	20241129	130900	28648940	5020	5030	5030	5020	64
369	20241129	130800	28327390	5030	5030	5030	5030	0
370	20241129	130700	28327390	5030	5030	5030	5030	0
371	20241129	130600	28327390	5030	5030	5030	5030	7
372	20241129	130500	28292180	5020	5020	5020	5020	0
373	20241129	130400	28292180	5020	5020	5020	5020	0
374	20241129	130300	28292180	5020	5020	5020	5020	0
375	20241129	130200	28292180	5020	5020	5020	5020	0
376	20241129	130100	28292180	5020	5020	5020	5020	0
377	20241129	130000	28292180	5020	5020	5020	5020	0
378	20241129	125900	28292180	5020	5020	5020	5020	0
379	20241129	125800	28292180	5020	5020	5020	5020	0
380	20241129	125700	28292180	5020	5020	5020	5020	0
381	20241129	125600	28292180	5020	5020	5020	5020	64
382	20241129	125500	27970900	5020	5020	5020	5020	0
383	20241129	125400	27970900	5020	5020	5020	5020	0
384	20241129	125300	27970900	5020	5030	5030	5020	64
385	20241129	125200	27649560	5020	5020	5020	5020	0
386	20241129	125100	27649560	5020	5020	5020	5020	0
387	20241129	125000	27649560	5020	5020	5020	5020	0
388	20241129	124900	27649560	5020	5020	5020	5020	0
389	20241129	124800	27649560	5020	5020	5020	5020	0
390	20241129	124700	27649560	5020	5020	5020	5020	0
391	20241129	124600	27649560	5020	5020	5020	5020	0
392	20241129	124500	27649560	5020	5020	5020	5020	0
393	20241129	124400	27649560	5020	5020	5020	5020	0
394	20241129	124300	27649560	5020	5020	5020	5020	91
395	20241129	124200	27192740	5040	5040	5040	5040	500
396	20241129	124100	24672740	5030	5030	5030	5030	0
397	20241129	124000	24672740	5030	5030	5030	5030	443
398	20241129	123900	22444450	5030	5030	5030	5030	0
399	20241129	123800	22444450	5030	5030	5030	5030	0
400	20241129	123700	22444450	5030	5030	5030	5030	0
401	20241129	123600	22444450	5030	5030	5030	5030	96
402	20241129	123500	21961570	5030	5030	5030	5030	0
403	20241129	123400	21961570	5030	5030	5030	5030	5
404	20241129	123300	21936420	5030	5030	5030	5030	0
405	20241129	123200	21936420	5030	5030	5030	5030	0
406	20241129	123100	21936420	5030	5030	5030	5030	0
407	20241129	123000	21936420	5030	5030	5030	5030	64
408	20241129	122900	21614500	5060	5060	5060	5060	0
409	20241129	122800	21614500	5060	5060	5060	5060	0
410	20241129	122700	21614500	5060	5060	5060	5060	2
411	20241129	122600	21604380	5030	5030	5030	5030	0
412	20241129	122500	21604380	5030	5030	5030	5030	0
413	20241129	122400	21604380	5030	5030	5030	5030	0
414	20241129	122300	21604380	5030	5030	5030	5030	0
415	20241129	122200	21604380	5030	5030	5030	5030	2
416	20241129	122100	21594320	5030	5030	5030	5030	0
417	20241129	122000	21594320	5030	5030	5030	5030	0
418	20241129	121900	21594320	5030	5030	5030	5030	0
419	20241129	121800	21594320	5030	5030	5030	5030	0
420	20241129	121700	21594320	5030	5030	5030	5030	64
421	20241129	121600	21272400	5030	5030	5030	5030	0
422	20241129	121500	21272400	5030	5030	5030	5030	0
423	20241129	121400	21272400	5030	5030	5030	5030	0
424	20241129	121300	21272400	5030	5030	5030	5030	430
425	20241129	121200	19109500	5030	5030	5030	5030	0
426	20241129	121100	19109500	5030	5030	5030	5030	0
427	20241129	121000	19109500	5030	5030	5030	5030	0
428	20241129	120900	19109500	5030	5030	5030	5030	0
429	20241129	120800	19109500	5030	5030	5030	5030	0
430	20241129	120700	19109500	5030	5030	5030	5030	7
431	20241129	120600	19074290	5030	5030	5030	5030	0
432	20241129	120500	19074290	5030	5030	5030	5030	0
433	20241129	120400	19074290	5030	5030	5030	5030	64
434	20241129	120300	18752370	5060	5060	5060	5060	0
435	20241129	120200	18752370	5060	5060	5060	5060	0
436	20241129	120100	18752370	5060	5060	5060	5060	0
437	20241129	120000	18752370	5060	5060	5060	5060	0
438	20241129	115900	18752370	5060	5060	5060	5060	0
439	20241129	115800	18752370	5060	5060	5060	5060	0
440	20241129	115700	18752370	5060	5060	5060	5060	0
441	20241129	115600	18752370	5060	5060	5060	5060	0
442	20241129	115500	18752370	5060	5060	5060	5060	0
443	20241129	115400	18752370	5060	5060	5060	5060	0
444	20241129	115300	18752370	5060	5060	5060	5060	1
445	20241129	115200	18747310	5020	5020	5020	5020	1
446	20241129	115100	18742290	5020	5020	5020	5020	64
447	20241129	115000	18421010	5020	5020	5020	5020	0
448	20241129	114900	18421010	5020	5020	5020	5020	0
449	20241129	114800	18421010	5020	5020	5020	5020	0
450	20241129	114700	18421010	5020	5020	5020	5020	0
451	20241129	114600	18421010	5020	5020	5020	5020	0
452	20241129	114500	18421010	5020	5030	5030	5020	536
453	20241129	114400	15728410	5030	5030	5030	5030	0
454	20241129	114300	15728410	5030	5030	5030	5030	0
455	20241129	114200	15728410	5030	5030	5030	5030	0
456	20241129	114100	15728410	5030	5030	5030	5030	0
457	20241129	114000	15728410	5030	5030	5030	5030	0
458	20241129	113900	15728410	5030	5030	5030	5030	0
459	20241129	113800	15728410	5030	5030	5030	5030	64
460	20241129	113700	15406490	5030	5030	5030	5030	0
461	20241129	113600	15406490	5030	5030	5030	5030	0
462	20241129	113500	15406490	5030	5030	5030	5030	0
463	20241129	113400	15406490	5030	5030	5030	5030	0
464	20241129	113300	15406490	5030	5030	5030	5030	0
465	20241129	113200	15406490	5030	5030	5030	5030	0
466	20241129	113100	15406490	5030	5030	5030	5030	0
467	20241129	113000	15406490	5030	5030	5030	5030	0
468	20241129	112900	15406490	5030	5030	5030	5030	0
469	20241129	112800	15406490	5030	5030	5030	5030	0
470	20241129	112700	15406490	5030	5030	5030	5030	0
471	20241129	112600	15406490	5030	5030	5030	5030	0
472	20241129	112500	15406490	5030	5030	5030	5030	64
473	20241129	112400	15084570	5060	5060	5060	5060	0
474	20241129	112300	15084570	5060	5060	5060	5060	0
475	20241129	112200	15084570	5060	5060	5060	5060	0
476	20241129	112100	15084570	5060	5060	5060	5060	0
477	20241129	112000	15084570	5060	5060	5060	5060	0
478	20241129	111900	15084570	5060	5060	5060	5060	0
479	20241129	111800	15084570	5060	5060	5060	5060	0
480	20241129	111700	15084570	5060	5060	5060	5060	0
481	20241129	111600	15084570	5060	5060	5060	5060	1
482	20241129	111500	15079510	5030	5030	5030	5030	0
483	20241129	111400	15079510	5030	5030	5030	5030	0
484	20241129	111300	15079510	5030	5030	5030	5030	0
485	20241129	111200	15079510	5030	5030	5030	5030	64
486	20241129	111100	14757590	5030	5030	5030	5030	0
487	20241129	111000	14757590	5030	5030	5030	5030	0
488	20241129	110900	14757590	5030	5030	5030	5030	0
489	20241129	110800	14757590	5030	5030	5030	5030	7
490	20241129	110700	14722380	5030	5030	5030	5030	0
491	20241129	110600	14722380	5030	5030	5030	5030	0
492	20241129	110500	14722380	5030	5030	5030	5030	0
493	20241129	110400	14722380	5030	5030	5030	5030	0
494	20241129	110300	14722380	5030	5030	5030	5030	0
495	20241129	110200	14722380	5030	5030	5030	5030	0
496	20241129	110100	14722380	5030	5030	5030	5030	0
497	20241129	110000	14722380	5030	5030	5030	5030	0
498	20241129	105900	14722380	5030	5040	5040	5030	84
499	20241129	105800	14299650	5040	5040	5040	5040	0
500	20241129	105700	14299650	5040	5040	5040	5040	0
501	20241129	105600	14299650	5040	5040	5040	5040	0
502	20241129	105500	14299650	5040	5040	5040	5040	0
503	20241129	105400	14299650	5040	5040	5040	5040	0
504	20241129	105300	14299650	5040	5040	5040	5040	0
505	20241129	105200	14299650	5040	5040	5040	5040	0
506	20241129	105100	14299650	5040	5040	5040	5040	0
507	20241129	105000	14299650	5040	5040	5040	5040	0
508	20241129	104900	14299650	5040	5040	5040	5040	0
509	20241129	104800	14299650	5040	5040	5040	5040	0
510	20241129	104700	14299650	5040	5040	5040	5040	0
511	20241129	104600	14299650	5040	5050	5050	5040	64
512	20241129	104500	13977070	5070	5070	5070	5070	0
513	20241129	104400	13977070	5070	5070	5070	5070	0
514	20241129	104300	13977070	5070	5070	5070	5070	2
515	20241129	104200	13966930	5040	5040	5040	5040	0
516	20241129	104100	13966930	5040	5040	5040	5040	0
517	20241129	104000	13966930	5040	5040	5040	5040	0
518	20241129	103900	13966930	5040	5040	5040	5040	0
519	20241129	103800	13966930	5040	5040	5040	5040	0
520	20241129	103700	13966930	5040	5060	5070	5040	8
521	20241129	103600	13926520	5040	5040	5040	5040	0
522	20241129	103500	13926520	5040	5040	5040	5040	0
523	20241129	103400	13926520	5040	5040	5040	5040	0
524	20241129	103300	13926520	5040	5050	5050	5040	202
525	20241129	103200	12908340	5070	5070	5070	5070	3
526	20241129	103100	12893130	5030	5030	5030	5030	0
527	20241129	103000	12893130	5030	5030	5030	5030	0
528	20241129	102900	12893130	5030	5030	5030	5030	0
529	20241129	102800	12893130	5030	5030	5030	5030	0
530	20241129	102700	12893130	5030	5030	5030	5030	0
531	20241129	102600	12893130	5030	5030	5030	5030	0
532	20241129	102500	12893130	5030	5030	5030	5030	0
533	20241129	102400	12893130	5030	5030	5030	5030	0
534	20241129	102300	12893130	5030	5030	5030	5030	0
535	20241129	102200	12893130	5030	5030	5030	5030	0
536	20241129	102100	12893130	5030	5030	5030	5030	0
537	20241129	102000	12893130	5030	5050	5050	5030	64
538	20241129	101900	12570570	5040	5040	5040	5040	0
539	20241129	101800	12570570	5040	5040	5040	5040	0
540	20241129	101700	12570570	5040	5040	5040	5040	0
541	20241129	101600	12570570	5040	5040	5040	5040	0
542	20241129	101500	12570570	5040	5040	5040	5040	0
543	20241129	101400	12570570	5040	5040	5040	5040	0
544	20241129	101300	12570570	5040	5040	5040	5040	0
545	20241129	101200	12570570	5040	5040	5040	5040	0
546	20241129	101100	12570570	5040	5040	5040	5040	0
547	20241129	101000	12570570	5040	5040	5040	5040	0
548	20241129	100900	12570570	5040	5040	5040	5040	7
549	20241129	100800	12535290	5040	5040	5040	5040	2
550	20241129	100700	12525210	5040	5040	5040	5040	65
551	20241129	100600	12197610	5070	5070	5070	5070	0
552	20241129	100500	12197610	5070	5070	5070	5070	0
553	20241129	100400	12197610	5070	5070	5070	5070	0
554	20241129	100300	12197610	5070	5070	5070	5070	1
555	20241129	100200	12192540	5040	5040	5040	5040	0
556	20241129	100100	12192540	5040	5040	5040	5040	0
557	20241129	100000	12192540	5040	5040	5040	5040	0
558	20241129	095900	12192540	5040	5040	5040	5040	0
559	20241129	095800	12192540	5040	5040	5040	5040	24
560	20241129	095700	12071580	5040	5040	5040	5040	76
561	20241129	095600	11688540	5050	5050	5050	5050	1
562	20241129	095500	11683490	5040	5040	5040	5040	200
563	20241129	095400	10675490	5040	5050	5050	5040	65
564	20241129	095300	10347870	5050	5050	5050	5050	0
565	20241129	095200	10347870	5050	5050	5050	5050	0
566	20241129	095100	10347870	5050	5060	5060	5050	779
567	20241129	095000	6408250	5060	5060	5060	5060	0
568	20241129	094900	6408250	5060	5060	5060	5060	0
569	20241129	094800	6408250	5060	5060	5060	5060	8
570	20241129	094700	6367770	5060	5060	5060	5060	0
571	20241129	094600	6367770	5060	5060	5060	5060	0
572	20241129	094500	6367770	5060	5060	5060	5060	300
573	20241129	094400	4849770	5060	5060	5060	5060	0
574	20241129	094300	4849770	5060	5060	5060	5060	0
575	20241129	094200	4849770	5060	5060	5060	5060	0
576	20241129	094100	4849770	5060	5090	5090	5060	73
577	20241129	094000	4480300	5100	5100	5100	5100	0
578	20241129	093900	4480300	5100	5100	5100	5100	0
579	20241129	093800	4480300	5100	5100	5100	5100	0
580	20241129	093700	4480300	5100	5100	5100	5100	0
581	20241129	093600	4480300	5100	5100	5100	5100	0
582	20241129	093500	4480300	5100	5100	5100	5100	0
583	20241129	093400	4480300	5100	5100	5100	5100	0
584	20241129	093300	4480300	5100	5080	5100	5080	6
585	20241129	093200	4449720	5060	5060	5060	5060	0
586	20241129	093100	4449720	5060	5060	5060	5060	0
587	20241129	093000	4449720	5060	5060	5060	5060	0
588	20241129	092900	4449720	5060	5060	5060	5060	0
589	20241129	092800	4449720	5060	5060	5060	5060	65
590	20241129	092700	4120820	5060	5060	5060	5060	0
591	20241129	092600	4120820	5060	5060	5060	5060	0
592	20241129	092500	4120820	5060	5060	5060	5060	0
593	20241129	092400	4120820	5060	5060	5060	5060	194
594	20241129	092300	3139180	5060	5060	5060	5060	0
595	20241129	092200	3139180	5060	5060	5060	5060	0
596	20241129	092100	3139180	5060	5060	5060	5060	0
597	20241129	092000	3139180	5060	5060	5060	5060	0
598	20241129	091900	3139180	5060	5060	5060	5060	0
599	20241129	091800	3139180	5060	5060	5060	5060	0
600	20241129	091700	3139180	5060	5060	5060	5060	0
601	20241129	091600	3139180	5060	5060	5060	5060	0
602	20241129	091500	3139180	5060	5060	5060	5060	0
603	20241129	091400	3139180	5060	5080	5080	5060	229
604	20241129	091300	1979460	5120	5120	5120	5120	0
605	20241129	091200	1979460	5120	5120	5120	5120	0
606	20241129	091100	1979460	5120	5120	5120	5120	0
607	20241129	091000	1979460	5120	5120	5120	5120	23
608	20241129	090900	1861700	5100	5100	5100	5100	3
609	20241129	090800	1846400	5100	5100	5100	5100	100
610	20241129	090700	1336400	5140	5140	5140	5140	0
611	20241129	090600	1336400	5140	5140	5140	5140	0
612	20241129	090500	1336400	5140	5140	5140	5140	2
613	20241129	090400	1326120	5140	5140	5140	5140	2
614	20241129	090300	1315840	5140	5140	5140	5140	1
615	20241129	090200	1310700	5100	5100	5100	5100	0
616	20241129	090100	1310700	5100	5100	5100	5100	6
617	20241129	090000	1280100	5100	5100	5100	5100	251