KissMeData/337840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212400	50627730	11770	11770	11770	11770	2
3	20241129	212300	50627730	11770	11770	11770	11770	0
4	20241129	212200	50627730	11770	11770	11770	11770	0
5	20241129	212100	50627730	11770	11770	11770	11770	0
6	20241129	212000	50627730	11770	11770	11770	11770	0
7	20241129	211900	50627730	11770	11770	11770	11770	0
8	20241129	211800	50627730	11770	11770	11770	11770	0
9	20241129	211700	50627730	11770	11770	11770	11770	0
10	20241129	211600	50627730	11770	11770	11770	11770	0
11	20241129	211500	50627730	11770	11770	11770	11770	0
12	20241129	211400	50627730	11770	11770	11770	11770	0
13	20241129	211300	50627730	11770	11770	11770	11770	0
14	20241129	211200	50627730	11770	11770	11770	11770	0
15	20241129	211100	50627730	11770	11770	11770	11770	0
16	20241129	211000	50627730	11770	11770	11770	11770	0
17	20241129	210900	50627730	11770	11770	11770	11770	0
18	20241129	210800	50627730	11770	11770	11770	11770	0
19	20241129	210700	50627730	11770	11770	11770	11770	0
20	20241129	210600	50627730	11770	11770	11770	11770	0
21	20241129	210500	50627730	11770	11770	11770	11770	0
22	20241129	210400	50627730	11770	11770	11770	11770	0
23	20241129	210300	50627730	11770	11770	11770	11770	0
24	20241129	210200	50627730	11770	11770	11770	11770	0
25	20241129	210100	50627730	11770	11770	11770	11770	0
26	20241129	210000	50627730	11770	11770	11770	11770	0
27	20241129	205900	50627730	11770	11770	11770	11770	0
28	20241129	205800	50627730	11770	11770	11770	11770	0
29	20241129	205700	50627730	11770	11770	11770	11770	0
30	20241129	205600	50627730	11770	11770	11770	11770	0
31	20241129	205500	50627730	11770	11770	11770	11770	0
32	20241129	205400	50627730	11770	11770	11770	11770	2
33	20241129	205300	50627730	11770	11770	11770	11770	0
34	20241129	205200	50627730	11770	11770	11770	11770	0
35	20241129	205100	50627730	11770	11770	11770	11770	0
36	20241129	205000	50627730	11770	11770	11770	11770	0
37	20241129	204900	50627730	11770	11770	11770	11770	0
38	20241129	204800	50627730	11770	11770	11770	11770	0
39	20241129	204700	50627730	11770	11770	11770	11770	0
40	20241129	204600	50627730	11770	11770	11770	11770	0
41	20241129	204500	50627730	11770	11770	11770	11770	0
42	20241129	204400	50627730	11770	11770	11770	11770	0
43	20241129	204300	50627730	11770	11770	11770	11770	0
44	20241129	204200	50627730	11770	11770	11770	11770	0
45	20241129	204100	50627730	11770	11770	11770	11770	0
46	20241129	204000	50627730	11770	11770	11770	11770	0
47	20241129	203900	50627730	11770	11770	11770	11770	0
48	20241129	203800	50627730	11770	11770	11770	11770	0
49	20241129	203700	50627730	11770	11770	11770	11770	0
50	20241129	203600	50627730	11770	11770	11770	11770	0
51	20241129	203500	50627730	11770	11770	11770	11770	0
52	20241129	203400	50627730	11770	11770	11770	11770	0
53	20241129	203300	50627730	11770	11770	11770	11770	0
54	20241129	203200	50627730	11770	11770	11770	11770	0
55	20241129	203100	50627730	11770	11770	11770	11770	0
56	20241129	203000	50627730	11770	11770	11770	11770	0
57	20241129	202900	50627730	11770	11770	11770	11770	0
58	20241129	202800	50627730	11770	11770	11770	11770	0
59	20241129	202700	50627730	11770	11770	11770	11770	0
60	20241129	202600	50627730	11770	11770	11770	11770	0
61	20241129	202500	50627730	11770	11770	11770	11770	0
62	20241129	202400	50627730	11770	11770	11770	11770	2
63	20241129	202300	50627730	11770	11770	11770	11770	0
64	20241129	202200	50627730	11770	11770	11770	11770	0
65	20241129	202100	50627730	11770	11770	11770	11770	0
66	20241129	202000	50627730	11770	11770	11770	11770	0
67	20241129	201900	50627730	11770	11770	11770	11770	0
68	20241129	201800	50627730	11770	11770	11770	11770	0
69	20241129	201700	50627730	11770	11770	11770	11770	0
70	20241129	201600	50627730	11770	11770	11770	11770	0
71	20241129	201500	50627730	11770	11770	11770	11770	0
72	20241129	201400	50627730	11770	11770	11770	11770	0
73	20241129	201300	50627730	11770	11770	11770	11770	0
74	20241129	201200	50627730	11770	11770	11770	11770	0
75	20241129	201100	50627730	11770	11770	11770	11770	0
76	20241129	201000	50627730	11770	11770	11770	11770	0
77	20241129	200900	50627730	11770	11770	11770	11770	0
78	20241129	200800	50627730	11770	11770	11770	11770	0
79	20241129	200700	50627730	11770	11770	11770	11770	0
80	20241129	200600	50627730	11770	11770	11770	11770	0
81	20241129	200500	50627730	11770	11770	11770	11770	0
82	20241129	200400	50627730	11770	11770	11770	11770	0
83	20241129	200300	50627730	11770	11770	11770	11770	0
84	20241129	200200	50627730	11770	11770	11770	11770	0
85	20241129	200100	50627730	11770	11770	11770	11770	0
86	20241129	200000	50627730	11770	11770	11770	11770	0
87	20241129	195900	50627730	11770	11770	11770	11770	0
88	20241129	195800	50627730	11770	11770	11770	11770	0
89	20241129	195700	50627730	11770	11770	11770	11770	0
90	20241129	195600	50627730	11770	11770	11770	11770	0
91	20241129	195500	50627730	11770	11770	11770	11770	0
92	20241129	195400	50627730	11770	11770	11770	11770	2
93	20241129	195300	50627730	11770	11770	11770	11770	0
94	20241129	195200	50627730	11770	11770	11770	11770	0
95	20241129	195100	50627730	11770	11770	11770	11770	0
96	20241129	195000	50627730	11770	11770	11770	11770	0
97	20241129	194900	50627730	11770	11770	11770	11770	0
98	20241129	194800	50627730	11770	11770	11770	11770	0
99	20241129	194700	50627730	11770	11770	11770	11770	0
100	20241129	194600	50627730	11770	11770	11770	11770	0
101	20241129	194500	50627730	11770	11770	11770	11770	0
102	20241129	194400	50627730	11770	11770	11770	11770	0
103	20241129	194300	50627730	11770	11770	11770	11770	0
104	20241129	194200	50627730	11770	11770	11770	11770	0
105	20241129	194100	50627730	11770	11770	11770	11770	0
106	20241129	194000	50627730	11770	11770	11770	11770	0
107	20241129	193900	50627730	11770	11770	11770	11770	0
108	20241129	193800	50627730	11770	11770	11770	11770	0
109	20241129	193700	50627730	11770	11770	11770	11770	0
110	20241129	193600	50627730	11770	11770	11770	11770	0
111	20241129	193500	50627730	11770	11770	11770	11770	0
112	20241129	193400	50627730	11770	11770	11770	11770	0
113	20241129	193300	50627730	11770	11770	11770	11770	0
114	20241129	193200	50627730	11770	11770	11770	11770	0
115	20241129	193100	50627730	11770	11770	11770	11770	0
116	20241129	193000	50627730	11770	11770	11770	11770	0
117	20241129	192900	50627730	11770	11770	11770	11770	0
118	20241129	192800	50627730	11770	11770	11770	11770	0
119	20241129	192700	50627730	11770	11770	11770	11770	0
120	20241129	192600	50627730	11770	11770	11770	11770	0
121	20241129	192500	50627730	11770	11770	11770	11770	0
122	20241129	192400	50627730	11770	11770	11770	11770	2
123	20241129	192300	50627730	11770	11770	11770	11770	0
124	20241129	192200	50627730	11770	11770	11770	11770	0
125	20241129	192100	50627730	11770	11770	11770	11770	0
126	20241129	192000	50627730	11770	11770	11770	11770	0
127	20241129	191900	50627730	11770	11770	11770	11770	0
128	20241129	191800	50627730	11770	11770	11770	11770	0
129	20241129	191700	50627730	11770	11770	11770	11770	0
130	20241129	191600	50627730	11770	11770	11770	11770	0
131	20241129	191500	50627730	11770	11770	11770	11770	0
132	20241129	191400	50627730	11770	11770	11770	11770	0
133	20241129	191300	50627730	11770	11770	11770	11770	0
134	20241129	191200	50627730	11770	11770	11770	11770	0
135	20241129	191100	50627730	11770	11770	11770	11770	0
136	20241129	191000	50627730	11770	11770	11770	11770	0
137	20241129	190900	50627730	11770	11770	11770	11770	0
138	20241129	190800	50627730	11770	11770	11770	11770	0
139	20241129	190700	50627730	11770	11770	11770	11770	0
140	20241129	190600	50627730	11770	11770	11770	11770	0
141	20241129	190500	50627730	11770	11770	11770	11770	0
142	20241129	190400	50627730	11770	11770	11770	11770	0
143	20241129	190300	50627730	11770	11770	11770	11770	0
144	20241129	190200	50627730	11770	11770	11770	11770	0
145	20241129	190100	50627730	11770	11770	11770	11770	0
146	20241129	190000	50627730	11770	11770	11770	11770	0
147	20241129	185900	50627730	11770	11770	11770	11770	0
148	20241129	185800	50627730	11770	11770	11770	11770	0
149	20241129	185700	50627730	11770	11770	11770	11770	0
150	20241129	185600	50627730	11770	11770	11770	11770	0
151	20241129	185500	50627730	11770	11770	11770	11770	0
152	20241129	185400	50627730	11770	11770	11770	11770	2
153	20241129	185300	50627730	11770	11770	11770	11770	0
154	20241129	185200	50627730	11770	11770	11770	11770	0
155	20241129	185100	50627730	11770	11770	11770	11770	0
156	20241129	185000	50627730	11770	11770	11770	11770	0
157	20241129	184900	50627730	11770	11770	11770	11770	0
158	20241129	184800	50627730	11770	11770	11770	11770	0
159	20241129	184700	50627730	11770	11770	11770	11770	0
160	20241129	184600	50627730	11770	11770	11770	11770	0
161	20241129	184500	50627730	11770	11770	11770	11770	0
162	20241129	184400	50627730	11770	11770	11770	11770	0
163	20241129	184300	50627730	11770	11770	11770	11770	0
164	20241129	184200	50627730	11770	11770	11770	11770	0
165	20241129	184100	50627730	11770	11770	11770	11770	0
166	20241129	184000	50627730	11770	11770	11770	11770	0
167	20241129	183900	50627730	11770	11770	11770	11770	0
168	20241129	183800	50627730	11770	11770	11770	11770	0
169	20241129	183700	50627730	11770	11770	11770	11770	0
170	20241129	183600	50627730	11770	11770	11770	11770	0
171	20241129	183500	50627730	11770	11770	11770	11770	0
172	20241129	183400	50627730	11770	11770	11770	11770	0
173	20241129	183300	50627730	11770	11770	11770	11770	0
174	20241129	183200	50627730	11770	11770	11770	11770	0
175	20241129	183100	50627730	11770	11770	11770	11770	0
176	20241129	183000	50627730	11770	11770	11770	11770	0
177	20241129	182900	50627730	11770	11770	11770	11770	0
178	20241129	182800	50627730	11770	11770	11770	11770	0
179	20241129	182700	50627730	11770	11770	11770	11770	0
180	20241129	182600	50627730	11770	11770	11770	11770	0
181	20241129	182500	50627730	11770	11770	11770	11770	0
182	20241129	182400	50627730	11770	11770	11770	11770	2
183	20241129	182300	50627730	11770	11770	11770	11770	0
184	20241129	182200	50627730	11770	11770	11770	11770	0
185	20241129	182100	50627730	11770	11770	11770	11770	0
186	20241129	182000	50627730	11770	11770	11770	11770	0
187	20241129	181900	50627730	11770	11770	11770	11770	0
188	20241129	181800	50627730	11770	11770	11770	11770	0
189	20241129	181700	50627730	11770	11770	11770	11770	0
190	20241129	181600	50627730	11770	11770	11770	11770	0
191	20241129	181500	50627730	11770	11770	11770	11770	0
192	20241129	181400	50627730	11770	11770	11770	11770	0
193	20241129	181300	50627730	11770	11770	11770	11770	0
194	20241129	181200	50627730	11770	11770	11770	11770	0
195	20241129	181100	50627730	11770	11770	11770	11770	0
196	20241129	181000	50627730	11770	11770	11770	11770	0
197	20241129	180900	50627730	11770	11770	11770	11770	0
198	20241129	180800	50627730	11770	11770	11770	11770	0
199	20241129	180700	50627730	11770	11770	11770	11770	0
200	20241129	180600	50627730	11770	11770	11770	11770	0
201	20241129	180500	50627730	11770	11770	11770	11770	0
202	20241129	180400	50627730	11770	11770	11770	11770	0
203	20241129	180300	50627730	11770	11770	11770	11770	0
204	20241129	180200	50627730	11770	11770	11770	11770	0
205	20241129	180100	50627730	11770	11770	11770	11770	0
206	20241129	180000	50627730	11770	11770	11770	11770	0
207	20241129	175900	50627730	11770	11770	11770	11770	0
208	20241129	175800	50627730	11770	11770	11770	11770	0
209	20241129	175700	50627730	11770	11770	11770	11770	0
210	20241129	175600	50627730	11770	11770	11770	11770	0
211	20241129	175500	50627730	11770	11770	11770	11770	0
212	20241129	175400	50627730	11770	11770	11770	11770	2
213	20241129	175300	50627730	11770	11770	11770	11770	0
214	20241129	175200	50627730	11770	11770	11770	11770	0
215	20241129	175100	50627730	11770	11770	11770	11770	0
216	20241129	175000	50627730	11770	11770	11770	11770	0
217	20241129	174900	50627730	11770	11770	11770	11770	0
218	20241129	174800	50627730	11770	11770	11770	11770	0
219	20241129	174700	50627730	11770	11770	11770	11770	0
220	20241129	174600	50627730	11770	11770	11770	11770	0
221	20241129	174500	50627730	11770	11770	11770	11770	0
222	20241129	174400	50627730	11770	11770	11770	11770	0
223	20241129	174300	50627730	11770	11770	11770	11770	0
224	20241129	174200	50627730	11770	11770	11770	11770	0
225	20241129	174100	50627730	11770	11770	11770	11770	0
226	20241129	174000	50627730	11770	11770	11770	11770	0
227	20241129	173900	50627730	11770	11770	11770	11770	0
228	20241129	173800	50627730	11770	11770	11770	11770	0
229	20241129	173700	50627730	11770	11770	11770	11770	0
230	20241129	173600	50627730	11770	11770	11770	11770	0
231	20241129	173500	50627730	11770	11770	11770	11770	0
232	20241129	173400	50627730	11770	11770	11770	11770	0
233	20241129	173300	50627730	11770	11770	11770	11770	0
234	20241129	173200	50627730	11770	11770	11770	11770	0
235	20241129	173100	50627730	11770	11770	11770	11770	0
236	20241129	173000	50627730	11770	11770	11770	11770	0
237	20241129	172900	50627730	11770	11770	11770	11770	0
238	20241129	172800	50627730	11770	11770	11770	11770	0
239	20241129	172700	50627730	11770	11770	11770	11770	0
240	20241129	172600	50627730	11770	11770	11770	11770	0
241	20241129	172500	50627730	11770	11770	11770	11770	0
242	20241129	172400	50627730	11770	11770	11770	11770	2
243	20241129	172300	50627730	11770	11770	11770	11770	0
244	20241129	172200	50627730	11770	11770	11770	11770	0
245	20241129	172100	50627730	11770	11770	11770	11770	0
246	20241129	172000	50627730	11770	11770	11770	11770	0
247	20241129	171900	50627730	11770	11770	11770	11770	0
248	20241129	171800	50627730	11770	11770	11770	11770	0
249	20241129	171700	50627730	11770	11770	11770	11770	0
250	20241129	171600	50627730	11770	11770	11770	11770	0
251	20241129	171500	50627730	11770	11770	11770	11770	0
252	20241129	171400	50627730	11770	11770	11770	11770	0
253	20241129	171300	50627730	11770	11770	11770	11770	0
254	20241129	171200	50627730	11770	11770	11770	11770	0
255	20241129	171100	50627730	11770	11770	11770	11770	0
256	20241129	171000	50627730	11770	11770	11770	11770	0
257	20241129	170900	50627730	11770	11770	11770	11770	0
258	20241129	170800	50627730	11770	11770	11770	11770	0
259	20241129	170700	50627730	11770	11770	11770	11770	0
260	20241129	170600	50627730	11770	11770	11770	11770	0
261	20241129	170500	50627730	11770	11770	11770	11770	0
262	20241129	170400	50627730	11770	11770	11770	11770	0
263	20241129	170300	50627730	11770	11770	11770	11770	0
264	20241129	170200	50627730	11770	11770	11770	11770	0
265	20241129	170100	50627730	11770	11770	11770	11770	0
266	20241129	170000	50627730	11770	11770	11770	11770	0
267	20241129	165900	50627730	11770	11770	11770	11770	0
268	20241129	165800	50627730	11770	11770	11770	11770	0
269	20241129	165700	50627730	11770	11770	11770	11770	0
270	20241129	165600	50627730	11770	11770	11770	11770	0
271	20241129	165500	50627730	11770	11770	11770	11770	0
272	20241129	165400	50627730	11770	11770	11770	11770	2
273	20241129	165300	50627730	11770	11770	11770	11770	0
274	20241129	165200	50627730	11770	11770	11770	11770	0
275	20241129	165100	50627730	11770	11770	11770	11770	0
276	20241129	165000	50627730	11770	11770	11770	11770	0
277	20241129	164900	50627730	11770	11770	11770	11770	0
278	20241129	164800	50627730	11770	11770	11770	11770	0
279	20241129	164700	50627730	11770	11770	11770	11770	0
280	20241129	164600	50627730	11770	11770	11770	11770	0
281	20241129	164500	50627730	11770	11770	11770	11770	0
282	20241129	164400	50627730	11770	11770	11770	11770	0
283	20241129	164300	50627730	11770	11770	11770	11770	0
284	20241129	164200	50627730	11770	11770	11770	11770	0
285	20241129	164100	50627730	11770	11770	11770	11770	0
286	20241129	164000	50627730	11770	11770	11770	11770	0
287	20241129	163900	50627730	11770	11770	11770	11770	0
288	20241129	163800	50627730	11770	11770	11770	11770	0
289	20241129	163700	50627730	11770	11770	11770	11770	0
290	20241129	163600	50627730	11770	11770	11770	11770	0
291	20241129	163500	50627730	11770	11770	11770	11770	0
292	20241129	163400	50627730	11770	11770	11770	11770	0
293	20241129	163300	50627730	11770	11770	11770	11770	0
294	20241129	163200	50627730	11770	11770	11770	11770	0
295	20241129	163100	50627730	11770	11770	11770	11770	0
296	20241129	163000	50627730	11770	11770	11770	11770	0
297	20241129	162900	50627730	11770	11770	11770	11770	0
298	20241129	162800	50627730	11770	11770	11770	11770	0
299	20241129	162700	50627730	11770	11770	11770	11770	0
300	20241129	162600	50627730	11770	11770	11770	11770	0
301	20241129	162500	50627730	11770	11770	11770	11770	0
302	20241129	162400	50627730	11770	11770	11770	11770	2
303	20241129	162300	50627730	11770	11770	11770	11770	0
304	20241129	162200	50627730	11770	11770	11770	11770	0
305	20241129	162100	50627730	11770	11770	11770	11770	0
306	20241129	162000	50627730	11770	11770	11770	11770	0
307	20241129	161900	50627730	11770	11770	11770	11770	0
308	20241129	161800	50627730	11770	11770	11770	11770	0
309	20241129	161700	50627730	11770	11770	11770	11770	0
310	20241129	161600	50627730	11770	11770	11770	11770	0
311	20241129	161500	50627730	11770	11770	11770	11770	0
312	20241129	161400	50627730	11770	11770	11770	11770	0
313	20241129	161300	50627730	11770	11770	11770	11770	0
314	20241129	161200	50627730	11770	11770	11770	11770	0
315	20241129	161100	50627730	11770	11770	11770	11770	0
316	20241129	161000	50627730	11770	11770	11770	11770	0
317	20241129	160900	50627730	11770	11770	11770	11770	0
318	20241129	160800	50627730	11770	11770	11770	11770	0
319	20241129	160700	50627730	11770	11770	11770	11770	0
320	20241129	160600	50627730	11770	11770	11770	11770	0
321	20241129	160500	50627730	11770	11770	11770	11770	0
322	20241129	160400	50627730	11770	11770	11770	11770	0
323	20241129	160300	50627730	11770	11770	11770	11770	0
324	20241129	160200	50627730	11770	11770	11770	11770	0
325	20241129	160100	50627730	11770	11770	11770	11770	0
326	20241129	160000	50627730	11770	11770	11770	11770	0
327	20241129	155900	50627730	11770	11770	11770	11770	0
328	20241129	155800	50627730	11770	11770	11770	11770	0
329	20241129	155700	50627730	11770	11770	11770	11770	0
330	20241129	155600	50627730	11770	11770	11770	11770	0
331	20241129	155500	50627730	11770	11770	11770	11770	0
332	20241129	155400	50627730	11770	11770	11770	11770	2
333	20241129	155300	50627730	11770	11770	11770	11770	0
334	20241129	155200	50627730	11770	11770	11770	11770	0
335	20241129	155100	50627730	11770	11770	11770	11770	0
336	20241129	155000	50627730	11770	11770	11770	11770	0
337	20241129	154900	50627730	11770	11770	11770	11770	0
338	20241129	154800	50627730	11770	11770	11770	11770	0
339	20241129	154700	50627730	11770	11770	11770	11770	0
340	20241129	154600	50627730	11770	11770	11770	11770	0
341	20241129	154500	50627730	11770	11770	11770	11770	0
342	20241129	154400	50627730	11770	11770	11770	11770	0
343	20241129	154300	50627730	11770	11770	11770	11770	0
344	20241129	154200	50627730	11770	11770	11770	11770	0
345	20241129	154100	50627730	11770	11770	11770	11770	0
346	20241129	154000	50627730	11770	11770	11770	11770	0
347	20241129	153900	50627730	11770	11770	11770	11770	0
348	20241129	153800	50627730	11770	11770	11770	11770	0
349	20241129	153700	50627730	11770	11770	11770	11770	0
350	20241129	153600	50627730	11770	11770	11770	11770	0
351	20241129	153500	50627730	11770	11770	11770	11770	0
352	20241129	153400	50627730	11770	11770	11770	11770	0
353	20241129	153300	50627730	11770	11770	11770	11770	0
354	20241129	153200	50627730	11770	11770	11770	11770	0
355	20241129	153100	50627730	11770	11770	11770	11770	0
356	20241129	153000	50627730	11770	11770	11770	11770	2
357	20241129	152900	50604190	11790	11790	11790	11790	0
358	20241129	152800	50604190	11790	11790	11790	11790	0
359	20241129	152700	50604190	11790	11790	11790	11790	0
360	20241129	152600	50604190	11790	11790	11790	11790	0
361	20241129	152500	50604190	11790	11790	11790	11790	0
362	20241129	152400	50604190	11790	11790	11790	11790	0
363	20241129	152300	50604190	11790	11790	11790	11790	0
364	20241129	152200	50604190	11790	11790	11790	11790	0
365	20241129	152100	50604190	11790	11790	11790	11790	0
366	20241129	152000	50604190	11790	11790	11790	11790	0
367	20241129	151900	50604190	11790	11790	11790	11790	0
368	20241129	151800	50604190	11790	11790	11790	11790	0
369	20241129	151700	50604190	11790	11790	11790	11790	1
370	20241129	151600	50592400	11260	11260	11260	11260	7
371	20241129	151500	50513580	11790	11790	11790	11790	0
372	20241129	151400	50513580	11790	11790	11790	11790	0
373	20241129	151300	50513580	11790	11790	11790	11790	0
374	20241129	151200	50513580	11790	11790	11790	11790	0
375	20241129	151100	50513580	11790	11790	11790	11790	0
376	20241129	151000	50513580	11790	11790	11790	11790	0
377	20241129	150900	50513580	11790	11790	11790	11790	0
378	20241129	150800	50513580	11790	11790	11790	11790	0
379	20241129	150700	50513580	11790	11790	11790	11790	0
380	20241129	150600	50513580	11790	11790	11790	11790	0
381	20241129	150500	50513580	11790	11790	11790	11790	1
382	20241129	150400	50501790	11220	11220	11220	11220	34
383	20241129	150300	50120310	11800	11800	11800	11800	0
384	20241129	150200	50120310	11800	11800	11800	11800	0
385	20241129	150100	50120310	11800	11800	11800	11800	0
386	20241129	150000	50120310	11800	11800	11800	11800	0
387	20241129	145900	50120310	11800	11800	11800	11800	0
388	20241129	145800	50120310	11800	11800	11800	11800	0
389	20241129	145700	50120310	11800	11800	11800	11800	0
390	20241129	145600	50120310	11800	11800	11800	11800	0
391	20241129	145500	50120310	11800	11800	11800	11800	0
392	20241129	145400	50120310	11800	11800	11800	11800	1
393	20241129	145300	50108510	11220	11220	11220	11220	0
394	20241129	145200	50108510	11220	11220	11220	11220	0
395	20241129	145100	50108510	11220	11220	11220	11220	0
396	20241129	145000	50108510	11220	11220	11220	11220	82
397	20241129	144900	49188470	11950	11950	11950	11950	0
398	20241129	144800	49188470	11950	11950	11950	11950	0
399	20241129	144700	49188470	11950	11950	11950	11950	0
400	20241129	144600	49188470	11950	11950	11950	11950	0
401	20241129	144500	49188470	11950	11950	11950	11950	0
402	20241129	144400	49188470	11950	11950	11950	11950	0
403	20241129	144300	49188470	11950	11950	11950	11950	0
404	20241129	144200	49188470	11950	11950	11950	11950	0
405	20241129	144100	49188470	11950	11950	11950	11950	0
406	20241129	144000	49188470	11950	11950	11950	11950	0
407	20241129	143900	49188470	11950	11950	11950	11950	0
408	20241129	143800	49188470	11950	11950	11950	11950	0
409	20241129	143700	49188470	11950	11950	11950	11950	0
410	20241129	143600	49188470	11950	11950	11950	11950	0
411	20241129	143500	49188470	11950	11950	11950	11950	0
412	20241129	143400	49188470	11950	11920	11950	11920	985
413	20241129	143300	37424100	11910	11910	11910	11910	0
414	20241129	143200	37424100	11910	11910	11910	11910	0
415	20241129	143100	37424100	11910	11910	11910	11910	0
416	20241129	143000	37424100	11910	11910	11910	11910	550
417	20241129	142900	30873600	11960	11960	11960	11960	0
418	20241129	142800	30873600	11960	11960	11960	11960	0
419	20241129	142700	30873600	11960	11960	11960	11960	0
420	20241129	142600	30873600	11960	11960	11960	11960	0
421	20241129	142500	30873600	11960	11960	11960	11960	0
422	20241129	142400	30873600	11960	11960	11960	11960	0
423	20241129	142300	30873600	11960	11960	11960	11960	0
424	20241129	142200	30873600	11960	11960	11960	11960	0
425	20241129	142100	30873600	11960	11960	11960	11960	0
426	20241129	142000	30873600	11960	11960	11960	11960	0
427	20241129	141900	30873600	11960	11960	11960	11960	0
428	20241129	141800	30873600	11960	11960	11960	11960	0
429	20241129	141700	30873600	11960	11960	11960	11960	0
430	20241129	141600	30873600	11960	11960	11960	11960	0
431	20241129	141500	30873600	11960	11960	11960	11960	0
432	20241129	141400	30873600	11960	11960	11960	11960	0
433	20241129	141300	30873600	11960	11960	11960	11960	0
434	20241129	141200	30873600	11960	11960	11960	11960	0
435	20241129	141100	30873600	11960	11960	11960	11960	0
436	20241129	141000	30873600	11960	11960	11960	11960	0
437	20241129	140900	30873600	11960	11960	11960	11960	0
438	20241129	140800	30873600	11960	11960	11960	11960	0
439	20241129	140700	30873600	11960	11960	11960	11960	0
440	20241129	140600	30873600	11960	11960	11960	11960	0
441	20241129	140500	30873600	11960	11960	11960	11960	0
442	20241129	140400	30873600	11960	11960	11960	11960	0
443	20241129	140300	30873600	11960	11960	11960	11960	0
444	20241129	140200	30873600	11960	11960	11960	11960	0
445	20241129	140100	30873600	11960	11960	11960	11960	0
446	20241129	140000	30873600	11960	11960	11960	11960	0
447	20241129	135900	30873600	11960	11960	11960	11960	0
448	20241129	135800	30873600	11960	11960	11960	11960	0
449	20241129	135700	30873600	11960	11960	11960	11960	0
450	20241129	135600	30873600	11960	11960	11960	11960	0
451	20241129	135500	30873600	11960	11960	11960	11960	0
452	20241129	135400	30873600	11960	11960	11960	11960	0
453	20241129	135300	30873600	11960	11960	11960	11960	0
454	20241129	135200	30873600	11960	11960	11960	11960	0
455	20241129	135100	30873600	11960	11960	11960	11960	0
456	20241129	135000	30873600	11960	11960	11960	11960	0
457	20241129	134900	30873600	11960	11960	11960	11960	0
458	20241129	134800	30873600	11960	11960	11960	11960	0
459	20241129	134700	30873600	11960	11960	11960	11960	0
460	20241129	134600	30873600	11960	11960	11960	11960	0
461	20241129	134500	30873600	11960	11960	11960	11960	0
462	20241129	134400	30873600	11960	11960	11960	11960	0
463	20241129	134300	30873600	11960	11960	11960	11960	0
464	20241129	134200	30873600	11960	11960	11960	11960	0
465	20241129	134100	30873600	11960	11960	11960	11960	0
466	20241129	134000	30873600	11960	11960	11960	11960	0
467	20241129	133900	30873600	11960	11960	11960	11960	0
468	20241129	133800	30873600	11960	11960	11960	11960	0
469	20241129	133700	30873600	11960	11960	11960	11960	0
470	20241129	133600	30873600	11960	11960	11960	11960	0
471	20241129	133500	30873600	11960	11960	11960	11960	0
472	20241129	133400	30873600	11960	11960	11960	11960	0
473	20241129	133300	30873600	11960	11960	11960	11960	0
474	20241129	133200	30873600	11960	11960	11960	11960	30
475	20241129	133100	30514800	11960	11960	11960	11960	0
476	20241129	133000	30514800	11960	11960	11960	11960	0
477	20241129	132900	30514800	11960	11960	11960	11960	0
478	20241129	132800	30514800	11960	11960	11960	11960	0
479	20241129	132700	30514800	11960	11960	11960	11960	0
480	20241129	132600	30514800	11960	11960	11960	11960	0
481	20241129	132500	30514800	11960	11960	11960	11960	0
482	20241129	132400	30514800	11960	11960	11960	11960	0
483	20241129	132300	30514800	11960	11960	11960	11960	0
484	20241129	132200	30514800	11960	11960	11960	11960	0
485	20241129	132100	30514800	11960	11960	11960	11960	0
486	20241129	132000	30514800	11960	11960	11960	11960	0
487	20241129	131900	30514800	11960	11960	11960	11960	0
488	20241129	131800	30514800	11960	11960	11960	11960	0
489	20241129	131700	30514800	11960	11960	11960	11960	0
490	20241129	131600	30514800	11960	11960	11960	11960	0
491	20241129	131500	30514800	11960	11960	11960	11960	0
492	20241129	131400	30514800	11960	11960	11960	11960	0
493	20241129	131300	30514800	11960	11960	11960	11960	15
494	20241129	131200	30335400	11960	11960	11960	11960	0
495	20241129	131100	30335400	11960	11960	11960	11960	0
496	20241129	131000	30335400	11960	11960	11960	11960	0
497	20241129	130900	30335400	11960	11960	11960	11960	0
498	20241129	130800	30335400	11960	11960	11960	11960	0
499	20241129	130700	30335400	11960	11960	11960	11960	0
500	20241129	130600	30335400	11960	11960	11960	11960	0
501	20241129	130500	30335400	11960	11960	11960	11960	300
502	20241129	130400	26747400	11960	11900	11960	11900	400
503	20241129	130300	21970980	11930	11930	11930	11930	0
504	20241129	130200	21970980	11930	11930	11930	11930	0
505	20241129	130100	21970980	11930	11930	11930	11930	0
506	20241129	130000	21970980	11930	11930	11930	11930	0
507	20241129	125900	21970980	11930	11930	11930	11930	0
508	20241129	125800	21970980	11930	11930	11930	11930	0
509	20241129	125700	21970980	11930	11930	11930	11930	0
510	20241129	125600	21970980	11930	11930	11930	11930	0
511	20241129	125500	21970980	11930	11930	11930	11930	1
512	20241129	125400	21959050	11220	11220	11220	11220	21
513	20241129	125300	21723430	11210	11210	11210	11210	0
514	20241129	125200	21723430	11210	11210	11210	11210	87
515	20241129	125100	20748160	11210	11220	11220	11210	95
516	20241129	125000	19682390	11940	11940	11940	11940	0
517	20241129	124900	19682390	11940	11940	11940	11940	0
518	20241129	124800	19682390	11940	11940	11940	11940	0
519	20241129	124700	19682390	11940	11940	11940	11940	0
520	20241129	124600	19682390	11940	11940	11940	11940	0
521	20241129	124500	19682390	11940	11940	11940	11940	0
522	20241129	124400	19682390	11940	11940	11940	11940	0
523	20241129	124300	19682390	11940	11940	11940	11940	0
524	20241129	124200	19682390	11940	11940	11940	11940	0
525	20241129	124100	19682390	11940	11940	11940	11940	0
526	20241129	124000	19682390	11940	11940	11940	11940	0
527	20241129	123900	19682390	11940	11940	11940	11940	0
528	20241129	123800	19682390	11940	11940	11940	11940	0
529	20241129	123700	19682390	11940	11940	11940	11940	0
530	20241129	123600	19682390	11940	11940	11940	11940	0
531	20241129	123500	19682390	11940	11940	11940	11940	0
532	20241129	123400	19682390	11940	11940	11940	11940	0
533	20241129	123300	19682390	11940	11940	11940	11940	0
534	20241129	123200	19682390	11940	11940	11940	11940	0
535	20241129	123100	19682390	11940	11940	11940	11940	0
536	20241129	123000	19682390	11940	11940	11940	11940	0
537	20241129	122900	19682390	11940	11940	11940	11940	0
538	20241129	122800	19682390	11940	11940	11940	11940	0
539	20241129	122700	19682390	11940	11940	11940	11940	0
540	20241129	122600	19682390	11940	11940	11940	11940	1
541	20241129	122500	19670450	11980	11980	11980	11980	0
542	20241129	122400	19670450	11980	11980	11980	11980	0
543	20241129	122300	19670450	11980	11980	11980	11980	0
544	20241129	122200	19670450	11980	11980	11980	11980	0
545	20241129	122100	19670450	11980	11980	11980	11980	0
546	20241129	122000	19670450	11980	11980	11980	11980	0
547	20241129	121900	19670450	11980	11980	11980	11980	0
548	20241129	121800	19670450	11980	11980	11980	11980	0
549	20241129	121700	19670450	11980	11980	11980	11980	0
550	20241129	121600	19670450	11980	11980	11980	11980	0
551	20241129	121500	19670450	11980	11980	11980	11980	0
552	20241129	121400	19670450	11980	11980	11980	11980	0
553	20241129	121300	19670450	11980	11980	11980	11980	0
554	20241129	121200	19670450	11980	11980	11980	11980	0
555	20241129	121100	19670450	11980	11980	11980	11980	0
556	20241129	121000	19670450	11980	11980	11980	11980	0
557	20241129	120900	19670450	11980	11980	11980	11980	0
558	20241129	120800	19670450	11980	11980	11980	11980	0
559	20241129	120700	19670450	11980	11980	11980	11980	0
560	20241129	120600	19670450	11980	11980	11980	11980	0
561	20241129	120500	19670450	11980	11980	11980	11980	0
562	20241129	120400	19670450	11980	11980	11980	11980	0
563	20241129	120300	19670450	11980	11980	11980	11980	0
564	20241129	120200	19670450	11980	11980	11980	11980	0
565	20241129	120100	19670450	11980	11980	11980	11980	0
566	20241129	120000	19670450	11980	11980	11980	11980	0
567	20241129	115900	19670450	11980	11980	11980	11980	0
568	20241129	115800	19670450	11980	11980	11980	11980	1
569	20241129	115700	19658470	11790	11790	11790	11790	2
570	20241129	115600	19634890	11970	11970	11970	11970	0
571	20241129	115500	19634890	11970	11970	11970	11970	0
572	20241129	115400	19634890	11970	11970	11970	11970	0
573	20241129	115300	19634890	11970	11970	11970	11970	0
574	20241129	115200	19634890	11970	11970	11970	11970	0
575	20241129	115100	19634890	11970	11970	11970	11970	0
576	20241129	115000	19634890	11970	11970	11970	11970	0
577	20241129	114900	19634890	11970	11970	11970	11970	41
578	20241129	114800	19144120	11970	11970	11970	11970	34
579	20241129	114700	18737140	11970	11970	11970	11970	0
580	20241129	114600	18737140	11970	11970	11970	11970	0
581	20241129	114500	18737140	11970	11970	11970	11970	0
582	20241129	114400	18737140	11970	11970	11970	11970	0
583	20241129	114300	18737140	11970	11970	11970	11970	0
584	20241129	114200	18737140	11970	11970	11970	11970	0
585	20241129	114100	18737140	11970	11970	11970	11970	0
586	20241129	114000	18737140	11970	11970	11970	11970	0
587	20241129	113900	18737140	11970	11970	11970	11970	0
588	20241129	113800	18737140	11970	11970	11970	11970	0
589	20241129	113700	18737140	11970	11970	11970	11970	0
590	20241129	113600	18737140	11970	11970	11970	11970	0
591	20241129	113500	18737140	11970	11970	11970	11970	0
592	20241129	113400	18737140	11970	11970	11970	11970	0
593	20241129	113300	18737140	11970	11970	11970	11970	0
594	20241129	113200	18737140	11970	11970	11970	11970	0
595	20241129	113100	18737140	11970	11970	11970	11970	1
596	20241129	113000	18725170	11700	11700	11700	11700	2
597	20241129	112900	18701770	11950	11800	11950	11800	299
598	20241129	112800	15143570	11800	11800	11800	11800	0
599	20241129	112700	15143570	11800	11800	11800	11800	0
600	20241129	112600	15143570	11800	11800	11800	11800	0
601	20241129	112500	15143570	11800	11800	11800	11800	0
602	20241129	112400	15143570	11800	11800	11800	11800	0
603	20241129	112300	15143570	11800	11800	11800	11800	0
604	20241129	112200	15143570	11800	11800	11800	11800	0
605	20241129	112100	15143570	11800	11800	11800	11800	0
606	20241129	112000	15143570	11800	11800	11800	11800	0
607	20241129	111900	15143570	11800	11800	11800	11800	0
608	20241129	111800	15143570	11800	11800	11800	11800	2
609	20241129	111700	15119970	11950	11950	11950	11950	0
610	20241129	111600	15119970	11950	11950	11950	11950	0
611	20241129	111500	15119970	11950	11950	11950	11950	0
612	20241129	111400	15119970	11950	11950	11950	11950	0
613	20241129	111300	15119970	11950	11950	11950	11950	0
614	20241129	111200	15119970	11950	11950	11950	11950	0
615	20241129	111100	15119970	11950	11950	11950	11950	0
616	20241129	111000	15119970	11950	11950	11950	11950	0
617	20241129	110900	15119970	11950	11950	11950	11950	0
618	20241129	110800	15119970	11950	11950	11950	11950	0
619	20241129	110700	15119970	11950	11950	11950	11950	0
620	20241129	110600	15119970	11950	11950	11950	11950	0
621	20241129	110500	15119970	11950	11950	11950	11950	0
622	20241129	110400	15119970	11950	11950	11950	11950	0
623	20241129	110300	15119970	11950	11950	11950	11950	0
624	20241129	110200	15119970	11950	11950	11950	11950	0
625	20241129	110100	15119970	11950	11950	11950	11950	0
626	20241129	110000	15119970	11950	11950	11950	11950	0
627	20241129	105900	15119970	11950	11950	11950	11950	0
628	20241129	105800	15119970	11950	11950	11950	11950	0
629	20241129	105700	15119970	11950	11950	11950	11950	0
630	20241129	105600	15119970	11950	11950	11950	11950	0
631	20241129	105500	15119970	11950	11950	11950	11950	0
632	20241129	105400	15119970	11950	11950	11950	11950	0
633	20241129	105300	15119970	11950	11950	11950	11950	0
634	20241129	105200	15119970	11950	11950	11950	11950	0
635	20241129	105100	15119970	11950	11950	11950	11950	0
636	20241129	105000	15119970	11950	11950	11950	11950	1
637	20241129	104900	15108020	11950	11950	11950	11950	0
638	20241129	104800	15108020	11950	11950	11950	11950	1
639	20241129	104700	15096070	11990	11990	11990	11990	0
640	20241129	104600	15096070	11990	11990	11990	11990	0
641	20241129	104500	15096070	11990	11990	11990	11990	0
642	20241129	104400	15096070	11990	11990	11990	11990	0
643	20241129	104300	15096070	11990	11990	11990	11990	0
644	20241129	104200	15096070	11990	11990	11990	11990	0
645	20241129	104100	15096070	11990	11990	11990	11990	0
646	20241129	104000	15096070	11990	11990	11990	11990	0
647	20241129	103900	15096070	11990	11990	11990	11990	0
648	20241129	103800	15096070	11990	11990	11990	11990	0
649	20241129	103700	15096070	11990	11990	11990	11990	0
650	20241129	103600	15096070	11990	11990	11990	11990	0
651	20241129	103500	15096070	11990	11990	11990	11990	0
652	20241129	103400	15096070	11990	11990	11990	11990	0
653	20241129	103300	15096070	11990	11990	11990	11990	0
654	20241129	103200	15096070	11990	11990	11990	11990	0
655	20241129	103100	15096070	11990	11990	11990	11990	0
656	20241129	103000	15096070	11990	11990	11990	11990	0
657	20241129	102900	15096070	11990	11990	11990	11990	0
658	20241129	102800	15096070	11990	11990	11990	11990	0
659	20241129	102700	15096070	11990	11990	11990	11990	0
660	20241129	102600	15096070	11990	11990	11990	11990	0
661	20241129	102500	15096070	11990	11990	11990	11990	0
662	20241129	102400	15096070	11990	11990	11990	11990	0
663	20241129	102300	15096070	11990	11990	11990	11990	0
664	20241129	102200	15096070	11990	11990	11990	11990	0
665	20241129	102100	15096070	11990	11990	11990	11990	0
666	20241129	102000	15096070	11990	11990	11990	11990	0
667	20241129	101900	15096070	11990	11990	11990	11990	0
668	20241129	101800	15096070	11990	11990	11990	11990	0
669	20241129	101700	15096070	11990	11990	11990	11990	0
670	20241129	101600	15096070	11990	11990	11990	11990	0
671	20241129	101500	15096070	11990	11990	11990	11990	0
672	20241129	101400	15096070	11990	11990	11990	11990	1
673	20241129	101300	15084080	11050	11050	11050	11050	0
674	20241129	101200	15084080	11050	11050	11050	11050	0
675	20241129	101100	15084080	11050	11050	11050	11050	0
676	20241129	101000	15084080	11050	11050	11050	11050	82
677	20241129	100900	14177980	11050	11060	11060	11050	267
678	20241129	100800	11226960	11060	11060	11060	11060	0
679	20241129	100700	11226960	11060	11060	11060	11060	0
680	20241129	100600	11226960	11060	11060	11060	11060	0
681	20241129	100500	11226960	11060	11060	11060	11060	0
682	20241129	100400	11226960	11060	11060	11060	11060	0
683	20241129	100300	11226960	11060	11060	11060	11060	6
684	20241129	100200	11160600	11990	11990	11990	11990	0
685	20241129	100100	11160600	11990	11990	11990	11990	0
686	20241129	100000	11160600	11990	11990	11990	11990	0
687	20241129	095900	11160600	11990	11990	11990	11990	0
688	20241129	095800	11160600	11990	11990	11990	11990	0
689	20241129	095700	11160600	11990	11990	11990	11990	0
690	20241129	095600	11160600	11990	11990	11990	11990	0
691	20241129	095500	11160600	11990	11990	11990	11990	0
692	20241129	095400	11160600	11990	11990	11990	11990	0
693	20241129	095300	11160600	11990	11990	11990	11990	2
694	20241129	095200	11136620	11990	11990	11990	11990	0
695	20241129	095100	11136620	11990	11990	11990	11990	0
696	20241129	095000	11136620	11990	11990	11990	11990	0
697	20241129	094900	11136620	11990	11990	11990	11990	0
698	20241129	094800	11136620	11990	11990	11990	11990	0
699	20241129	094700	11136620	11990	11990	11990	11990	1
700	20241129	094600	11124630	11990	11990	11990	11990	0
701	20241129	094500	11124630	11990	11990	11990	11990	0
702	20241129	094400	11124630	11990	11990	11990	11990	0
703	20241129	094300	11124630	11990	11990	11990	11990	0
704	20241129	094200	11124630	11990	11990	11990	11990	0
705	20241129	094100	11124630	11990	11990	11990	11990	0
706	20241129	094000	11124630	11990	11990	11990	11990	0
707	20241129	093900	11124630	11990	11990	11990	11990	0
708	20241129	093800	11124630	11990	11990	11990	11990	0
709	20241129	093700	11124630	11990	11990	11990	11990	0
710	20241129	093600	11124630	11990	11990	11990	11990	0
711	20241129	093500	11124630	11990	11990	11990	11990	0
712	20241129	093400	11124630	11990	11990	11990	11990	2
713	20241129	093300	11100650	11990	11990	11990	11990	0
714	20241129	093200	11100650	11990	11990	11990	11990	0
715	20241129	093100	11100650	11990	11990	11990	11990	0
716	20241129	093000	11100650	11990	11990	11990	11990	0
717	20241129	092900	11100650	11990	11990	11990	11990	0
718	20241129	092800	11100650	11990	11990	11990	11990	0
719	20241129	092700	11100650	11990	11990	11990	11990	0
720	20241129	092600	11100650	11990	11990	11990	11990	0
721	20241129	092500	11100650	11990	11990	11990	11990	0
722	20241129	092400	11100650	11990	11990	11990	11990	0
723	20241129	092300	11100650	11990	11990	11990	11990	0
724	20241129	092200	11100650	11990	11990	11990	11990	0
725	20241129	092100	11100650	11990	11990	11990	11990	0
726	20241129	092000	11100650	11990	11500	11990	11500	96
727	20241129	091900	9986640	11500	11500	11500	11500	0
728	20241129	091800	9986640	11500	11440	11500	11440	65
729	20241129	091700	9242080	11440	11440	11440	11440	0
730	20241129	091600	9242080	11440	11440	11440	11440	0
731	20241129	091500	9242080	11440	11440	11440	11440	0
732	20241129	091400	9242080	11440	11440	11440	11440	0
733	20241129	091300	9242080	11440	11440	11440	11440	0
734	20241129	091200	9242080	11440	11440	11440	11440	0
735	20241129	091100	9242080	11440	11440	11440	11440	0
736	20241129	091000	9242080	11440	10990	11440	10990	11
737	20241129	090900	9120700	10990	10990	10990	10990	226
738	20241129	090800	6636960	10990	10980	10990	10980	599
739	20241129	090700	54950	10990	10990	10990	10990	0
740	20241129	090600	54950	10990	10990	10990	10990	0
741	20241129	090500	54950	10990	10990	10990	10990	0
742	20241129	090400	54950	10990	10990	10990	10990	0
743	20241129	090300	54950	10990	10990	10990	10990	0
744	20241129	090200	54950	10990	10990	10990	10990	0
745	20241129	090100	54950	10990	10990	10990	10990	0
746	20241129	090000	54950	10990	10990	10990	10990	5