KissMeData/104540/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201500	33637850	5250	5250	5250	5250	354
3	20241129	201400	33637850	5250	5250	5250	5250	0
4	20241129	201300	33637850	5250	5250	5250	5250	0
5	20241129	201200	33637850	5250	5250	5250	5250	0
6	20241129	201100	33637850	5250	5250	5250	5250	0
7	20241129	201000	33637850	5250	5250	5250	5250	0
8	20241129	200900	33637850	5250	5250	5250	5250	0
9	20241129	200800	33637850	5250	5250	5250	5250	0
10	20241129	200700	33637850	5250	5250	5250	5250	0
11	20241129	200600	33637850	5250	5250	5250	5250	0
12	20241129	200500	33637850	5250	5250	5250	5250	0
13	20241129	200400	33637850	5250	5250	5250	5250	0
14	20241129	200300	33637850	5250	5250	5250	5250	0
15	20241129	200200	33637850	5250	5250	5250	5250	0
16	20241129	200100	33637850	5250	5250	5250	5250	0
17	20241129	200000	33637850	5250	5250	5250	5250	0
18	20241129	195900	33637850	5250	5250	5250	5250	0
19	20241129	195800	33637850	5250	5250	5250	5250	0
20	20241129	195700	33637850	5250	5250	5250	5250	0
21	20241129	195600	33637850	5250	5250	5250	5250	0
22	20241129	195500	33637850	5250	5250	5250	5250	0
23	20241129	195400	33637850	5250	5250	5250	5250	0
24	20241129	195300	33637850	5250	5250	5250	5250	0
25	20241129	195200	33637850	5250	5250	5250	5250	0
26	20241129	195100	33637850	5250	5250	5250	5250	0
27	20241129	195000	33637850	5250	5250	5250	5250	0
28	20241129	194900	33637850	5250	5250	5250	5250	0
29	20241129	194800	33637850	5250	5250	5250	5250	0
30	20241129	194700	33637850	5250	5250	5250	5250	0
31	20241129	194600	33637850	5250	5250	5250	5250	0
32	20241129	194500	33637850	5250	5250	5250	5250	354
33	20241129	194400	33637850	5250	5250	5250	5250	0
34	20241129	194300	33637850	5250	5250	5250	5250	0
35	20241129	194200	33637850	5250	5250	5250	5250	0
36	20241129	194100	33637850	5250	5250	5250	5250	0
37	20241129	194000	33637850	5250	5250	5250	5250	0
38	20241129	193900	33637850	5250	5250	5250	5250	0
39	20241129	193800	33637850	5250	5250	5250	5250	0
40	20241129	193700	33637850	5250	5250	5250	5250	0
41	20241129	193600	33637850	5250	5250	5250	5250	0
42	20241129	193500	33637850	5250	5250	5250	5250	0
43	20241129	193400	33637850	5250	5250	5250	5250	0
44	20241129	193300	33637850	5250	5250	5250	5250	0
45	20241129	193200	33637850	5250	5250	5250	5250	0
46	20241129	193100	33637850	5250	5250	5250	5250	0
47	20241129	193000	33637850	5250	5250	5250	5250	0
48	20241129	192900	33637850	5250	5250	5250	5250	0
49	20241129	192800	33637850	5250	5250	5250	5250	0
50	20241129	192700	33637850	5250	5250	5250	5250	0
51	20241129	192600	33637850	5250	5250	5250	5250	0
52	20241129	192500	33637850	5250	5250	5250	5250	0
53	20241129	192400	33637850	5250	5250	5250	5250	0
54	20241129	192300	33637850	5250	5250	5250	5250	0
55	20241129	192200	33637850	5250	5250	5250	5250	0
56	20241129	192100	33637850	5250	5250	5250	5250	0
57	20241129	192000	33637850	5250	5250	5250	5250	0
58	20241129	191900	33637850	5250	5250	5250	5250	0
59	20241129	191800	33637850	5250	5250	5250	5250	0
60	20241129	191700	33637850	5250	5250	5250	5250	0
61	20241129	191600	33637850	5250	5250	5250	5250	0
62	20241129	191500	33637850	5250	5250	5250	5250	354
63	20241129	191400	33637850	5250	5250	5250	5250	0
64	20241129	191300	33637850	5250	5250	5250	5250	0
65	20241129	191200	33637850	5250	5250	5250	5250	0
66	20241129	191100	33637850	5250	5250	5250	5250	0
67	20241129	191000	33637850	5250	5250	5250	5250	0
68	20241129	190900	33637850	5250	5250	5250	5250	0
69	20241129	190800	33637850	5250	5250	5250	5250	0
70	20241129	190700	33637850	5250	5250	5250	5250	0
71	20241129	190600	33637850	5250	5250	5250	5250	0
72	20241129	190500	33637850	5250	5250	5250	5250	0
73	20241129	190400	33637850	5250	5250	5250	5250	0
74	20241129	190300	33637850	5250	5250	5250	5250	0
75	20241129	190200	33637850	5250	5250	5250	5250	0
76	20241129	190100	33637850	5250	5250	5250	5250	0
77	20241129	190000	33637850	5250	5250	5250	5250	0
78	20241129	185900	33637850	5250	5250	5250	5250	0
79	20241129	185800	33637850	5250	5250	5250	5250	0
80	20241129	185700	33637850	5250	5250	5250	5250	0
81	20241129	185600	33637850	5250	5250	5250	5250	0
82	20241129	185500	33637850	5250	5250	5250	5250	0
83	20241129	185400	33637850	5250	5250	5250	5250	0
84	20241129	185300	33637850	5250	5250	5250	5250	0
85	20241129	185200	33637850	5250	5250	5250	5250	0
86	20241129	185100	33637850	5250	5250	5250	5250	0
87	20241129	185000	33637850	5250	5250	5250	5250	0
88	20241129	184900	33637850	5250	5250	5250	5250	0
89	20241129	184800	33637850	5250	5250	5250	5250	0
90	20241129	184700	33637850	5250	5250	5250	5250	0
91	20241129	184600	33637850	5250	5250	5250	5250	0
92	20241129	184500	33637850	5250	5250	5250	5250	354
93	20241129	184400	33637850	5250	5250	5250	5250	0
94	20241129	184300	33637850	5250	5250	5250	5250	0
95	20241129	184200	33637850	5250	5250	5250	5250	0
96	20241129	184100	33637850	5250	5250	5250	5250	0
97	20241129	184000	33637850	5250	5250	5250	5250	0
98	20241129	183900	33637850	5250	5250	5250	5250	0
99	20241129	183800	33637850	5250	5250	5250	5250	0
100	20241129	183700	33637850	5250	5250	5250	5250	0
101	20241129	183600	33637850	5250	5250	5250	5250	0
102	20241129	183500	33637850	5250	5250	5250	5250	0
103	20241129	183400	33637850	5250	5250	5250	5250	0
104	20241129	183300	33637850	5250	5250	5250	5250	0
105	20241129	183200	33637850	5250	5250	5250	5250	0
106	20241129	183100	33637850	5250	5250	5250	5250	0
107	20241129	183000	33637850	5250	5250	5250	5250	0
108	20241129	182900	33637850	5250	5250	5250	5250	0
109	20241129	182800	33637850	5250	5250	5250	5250	0
110	20241129	182700	33637850	5250	5250	5250	5250	0
111	20241129	182600	33637850	5250	5250	5250	5250	0
112	20241129	182500	33637850	5250	5250	5250	5250	0
113	20241129	182400	33637850	5250	5250	5250	5250	0
114	20241129	182300	33637850	5250	5250	5250	5250	0
115	20241129	182200	33637850	5250	5250	5250	5250	0
116	20241129	182100	33637850	5250	5250	5250	5250	0
117	20241129	182000	33637850	5250	5250	5250	5250	0
118	20241129	181900	33637850	5250	5250	5250	5250	0
119	20241129	181800	33637850	5250	5250	5250	5250	0
120	20241129	181700	33637850	5250	5250	5250	5250	0
121	20241129	181600	33637850	5250	5250	5250	5250	0
122	20241129	181500	33637850	5250	5250	5250	5250	354
123	20241129	181400	33637850	5250	5250	5250	5250	0
124	20241129	181300	33637850	5250	5250	5250	5250	0
125	20241129	181200	33637850	5250	5250	5250	5250	0
126	20241129	181100	33637850	5250	5250	5250	5250	0
127	20241129	181000	33637850	5250	5250	5250	5250	0
128	20241129	180900	33637850	5250	5250	5250	5250	0
129	20241129	180800	33637850	5250	5250	5250	5250	0
130	20241129	180700	33637850	5250	5250	5250	5250	0
131	20241129	180600	33637850	5250	5250	5250	5250	0
132	20241129	180500	33637850	5250	5250	5250	5250	0
133	20241129	180400	33637850	5250	5250	5250	5250	0
134	20241129	180300	33637850	5250	5250	5250	5250	0
135	20241129	180200	33637850	5250	5250	5250	5250	0
136	20241129	180100	33637850	5250	5250	5250	5250	0
137	20241129	180000	33637850	5250	5250	5250	5250	0
138	20241129	175900	33637850	5250	5250	5250	5250	0
139	20241129	175800	33637850	5250	5250	5250	5250	0
140	20241129	175700	33637850	5250	5250	5250	5250	0
141	20241129	175600	33637850	5250	5250	5250	5250	0
142	20241129	175500	33637850	5250	5250	5250	5250	0
143	20241129	175400	33637850	5250	5250	5250	5250	0
144	20241129	175300	33637850	5250	5250	5250	5250	0
145	20241129	175200	33637850	5250	5250	5250	5250	0
146	20241129	175100	33637850	5250	5250	5250	5250	0
147	20241129	175000	33637850	5250	5250	5250	5250	0
148	20241129	174900	33637850	5250	5250	5250	5250	0
149	20241129	174800	33637850	5250	5250	5250	5250	0
150	20241129	174700	33637850	5250	5250	5250	5250	0
151	20241129	174600	33637850	5250	5250	5250	5250	0
152	20241129	174500	33637850	5250	5250	5250	5250	354
153	20241129	174400	33637850	5250	5250	5250	5250	0
154	20241129	174300	33637850	5250	5250	5250	5250	0
155	20241129	174200	33637850	5250	5250	5250	5250	0
156	20241129	174100	33637850	5250	5250	5250	5250	0
157	20241129	174000	33637850	5250	5250	5250	5250	0
158	20241129	173900	33637850	5250	5250	5250	5250	0
159	20241129	173800	33637850	5250	5250	5250	5250	0
160	20241129	173700	33637850	5250	5250	5250	5250	0
161	20241129	173600	33637850	5250	5250	5250	5250	0
162	20241129	173500	33637850	5250	5250	5250	5250	0
163	20241129	173400	33637850	5250	5250	5250	5250	0
164	20241129	173300	33637850	5250	5250	5250	5250	0
165	20241129	173200	33637850	5250	5250	5250	5250	0
166	20241129	173100	33637850	5250	5250	5250	5250	0
167	20241129	173000	33637850	5250	5250	5250	5250	0
168	20241129	172900	33637850	5250	5250	5250	5250	0
169	20241129	172800	33637850	5250	5250	5250	5250	0
170	20241129	172700	33637850	5250	5250	5250	5250	0
171	20241129	172600	33637850	5250	5250	5250	5250	0
172	20241129	172500	33637850	5250	5250	5250	5250	0
173	20241129	172400	33637850	5250	5250	5250	5250	0
174	20241129	172300	33637850	5250	5250	5250	5250	0
175	20241129	172200	33637850	5250	5250	5250	5250	0
176	20241129	172100	33637850	5250	5250	5250	5250	0
177	20241129	172000	33637850	5250	5250	5250	5250	0
178	20241129	171900	33637850	5250	5250	5250	5250	0
179	20241129	171800	33637850	5250	5250	5250	5250	0
180	20241129	171700	33637850	5250	5250	5250	5250	0
181	20241129	171600	33637850	5250	5250	5250	5250	0
182	20241129	171500	33637850	5250	5250	5250	5250	354
183	20241129	171400	33637850	5250	5250	5250	5250	0
184	20241129	171300	33637850	5250	5250	5250	5250	0
185	20241129	171200	33637850	5250	5250	5250	5250	0
186	20241129	171100	33637850	5250	5250	5250	5250	0
187	20241129	171000	33637850	5250	5250	5250	5250	0
188	20241129	170900	33637850	5250	5250	5250	5250	0
189	20241129	170800	33637850	5250	5250	5250	5250	0
190	20241129	170700	33637850	5250	5250	5250	5250	0
191	20241129	170600	33637850	5250	5250	5250	5250	0
192	20241129	170500	33637850	5250	5250	5250	5250	0
193	20241129	170400	33637850	5250	5250	5250	5250	0
194	20241129	170300	33637850	5250	5250	5250	5250	0
195	20241129	170200	33637850	5250	5250	5250	5250	0
196	20241129	170100	33637850	5250	5250	5250	5250	0
197	20241129	170000	33637850	5250	5250	5250	5250	0
198	20241129	165900	33637850	5250	5250	5250	5250	0
199	20241129	165800	33637850	5250	5250	5250	5250	0
200	20241129	165700	33637850	5250	5250	5250	5250	0
201	20241129	165600	33637850	5250	5250	5250	5250	0
202	20241129	165500	33637850	5250	5250	5250	5250	0
203	20241129	165400	33637850	5250	5250	5250	5250	0
204	20241129	165300	33637850	5250	5250	5250	5250	0
205	20241129	165200	33637850	5250	5250	5250	5250	0
206	20241129	165100	33637850	5250	5250	5250	5250	0
207	20241129	165000	33637850	5250	5250	5250	5250	0
208	20241129	164900	33637850	5250	5250	5250	5250	0
209	20241129	164800	33637850	5250	5250	5250	5250	0
210	20241129	164700	33637850	5250	5250	5250	5250	0
211	20241129	164600	33637850	5250	5250	5250	5250	0
212	20241129	164500	33637850	5250	5250	5250	5250	354
213	20241129	164400	33637850	5250	5250	5250	5250	0
214	20241129	164300	33637850	5250	5250	5250	5250	0
215	20241129	164200	33637850	5250	5250	5250	5250	0
216	20241129	164100	33637850	5250	5250	5250	5250	0
217	20241129	164000	33637850	5250	5250	5250	5250	0
218	20241129	163900	33637850	5250	5250	5250	5250	0
219	20241129	163800	33637850	5250	5250	5250	5250	0
220	20241129	163700	33637850	5250	5250	5250	5250	0
221	20241129	163600	33637850	5250	5250	5250	5250	0
222	20241129	163500	33637850	5250	5250	5250	5250	0
223	20241129	163400	33637850	5250	5250	5250	5250	0
224	20241129	163300	33637850	5250	5250	5250	5250	0
225	20241129	163200	33637850	5250	5250	5250	5250	0
226	20241129	163100	33637850	5250	5250	5250	5250	0
227	20241129	163000	33637850	5250	5250	5250	5250	0
228	20241129	162900	33637850	5250	5250	5250	5250	0
229	20241129	162800	33637850	5250	5250	5250	5250	0
230	20241129	162700	33637850	5250	5250	5250	5250	0
231	20241129	162600	33637850	5250	5250	5250	5250	0
232	20241129	162500	33637850	5250	5250	5250	5250	0
233	20241129	162400	33637850	5250	5250	5250	5250	0
234	20241129	162300	33637850	5250	5250	5250	5250	0
235	20241129	162200	33637850	5250	5250	5250	5250	0
236	20241129	162100	33637850	5250	5250	5250	5250	0
237	20241129	162000	33637850	5250	5250	5250	5250	0
238	20241129	161900	33637850	5250	5250	5250	5250	0
239	20241129	161800	33637850	5250	5250	5250	5250	0
240	20241129	161700	33637850	5250	5250	5250	5250	0
241	20241129	161600	33637850	5250	5250	5250	5250	0
242	20241129	161500	33637850	5250	5250	5250	5250	354
243	20241129	161400	33637850	5250	5250	5250	5250	0
244	20241129	161300	33637850	5250	5250	5250	5250	0
245	20241129	161200	33637850	5250	5250	5250	5250	0
246	20241129	161100	33637850	5250	5250	5250	5250	0
247	20241129	161000	33637850	5250	5250	5250	5250	0
248	20241129	160900	33637850	5250	5250	5250	5250	0
249	20241129	160800	33637850	5250	5250	5250	5250	0
250	20241129	160700	33637850	5250	5250	5250	5250	0
251	20241129	160600	33637850	5250	5250	5250	5250	0
252	20241129	160500	33637850	5250	5250	5250	5250	0
253	20241129	160400	33637850	5250	5250	5250	5250	0
254	20241129	160300	33637850	5250	5250	5250	5250	0
255	20241129	160200	33637850	5250	5250	5250	5250	0
256	20241129	160100	33637850	5250	5250	5250	5250	0
257	20241129	160000	33637850	5250	5250	5250	5250	0
258	20241129	155900	33637850	5250	5250	5250	5250	0
259	20241129	155800	33637850	5250	5250	5250	5250	0
260	20241129	155700	33637850	5250	5250	5250	5250	0
261	20241129	155600	33637850	5250	5250	5250	5250	0
262	20241129	155500	33637850	5250	5250	5250	5250	0
263	20241129	155400	33637850	5250	5250	5250	5250	0
264	20241129	155300	33637850	5250	5250	5250	5250	0
265	20241129	155200	33637850	5250	5250	5250	5250	0
266	20241129	155100	33637850	5250	5250	5250	5250	0
267	20241129	155000	33637850	5250	5250	5250	5250	0
268	20241129	154900	33637850	5250	5250	5250	5250	0
269	20241129	154800	33637850	5250	5250	5250	5250	0
270	20241129	154700	33637850	5250	5250	5250	5250	0
271	20241129	154600	33637850	5250	5250	5250	5250	0
272	20241129	154500	33637850	5250	5250	5250	5250	354
273	20241129	154400	33637850	5250	5250	5250	5250	0
274	20241129	154300	33637850	5250	5250	5250	5250	0
275	20241129	154200	33637850	5250	5250	5250	5250	0
276	20241129	154100	33637850	5250	5250	5250	5250	0
277	20241129	154000	33637850	5250	5250	5250	5250	0
278	20241129	153900	33637850	5250	5250	5250	5250	0
279	20241129	153800	33637850	5250	5250	5250	5250	0
280	20241129	153700	33637850	5250	5250	5250	5250	0
281	20241129	153600	33637850	5250	5250	5250	5250	0
282	20241129	153500	33637850	5250	5250	5250	5250	0
283	20241129	153400	33637850	5250	5250	5250	5250	0
284	20241129	153300	33637850	5250	5250	5250	5250	0
285	20241129	153200	33637850	5250	5250	5250	5250	0
286	20241129	153100	33637850	5250	5250	5250	5250	0
287	20241129	153000	33637850	5250	5250	5250	5250	354
288	20241129	152900	31779350	5200	5200	5200	5200	0
289	20241129	152800	31779350	5200	5200	5200	5200	0
290	20241129	152700	31779350	5200	5200	5200	5200	0
291	20241129	152600	31779350	5200	5200	5200	5200	0
292	20241129	152500	31779350	5200	5200	5200	5200	0
293	20241129	152400	31779350	5200	5200	5200	5200	0
294	20241129	152300	31779350	5200	5200	5200	5200	0
295	20241129	152200	31779350	5200	5200	5200	5200	0
296	20241129	152100	31779350	5200	5200	5200	5200	0
297	20241129	152000	31779350	5200	5200	5200	5200	0
298	20241129	151900	31779350	5200	5200	5200	5200	2
299	20241129	151800	31768950	5240	5220	5240	5200	444
300	20241129	151700	29456580	5240	5240	5240	5240	0
301	20241129	151600	29456580	5240	5240	5240	5240	0
302	20241129	151500	29456580	5240	5240	5240	5240	1
303	20241129	151400	29451340	5220	5220	5220	5220	0
304	20241129	151300	29451340	5220	5220	5220	5220	2
305	20241129	151200	29440900	5250	5250	5250	5250	0
306	20241129	151100	29440900	5250	5250	5250	5250	0
307	20241129	151000	29440900	5250	5250	5250	5250	0
308	20241129	150900	29440900	5250	5220	5250	5220	11
309	20241129	150800	29383450	5250	5250	5250	5250	0
310	20241129	150700	29383450	5250	5250	5250	5250	2
311	20241129	150600	29372950	5250	5250	5250	5250	0
312	20241129	150500	29372950	5250	5250	5250	5250	0
313	20241129	150400	29372950	5250	5250	5250	5250	0
314	20241129	150300	29372950	5250	5250	5250	5250	0
315	20241129	150200	29372950	5250	5250	5250	5250	0
316	20241129	150100	29372950	5250	5250	5250	5250	0
317	20241129	150000	29372950	5250	5250	5250	5250	0
318	20241129	145900	29372950	5250	5250	5250	5250	0
319	20241129	145800	29372950	5250	5250	5250	5250	0
320	20241129	145700	29372950	5250	5250	5250	5250	0
321	20241129	145600	29372950	5250	5250	5250	5250	14
322	20241129	145500	29299450	5250	5250	5250	5250	0
323	20241129	145400	29299450	5250	5240	5250	5240	13
324	20241129	145300	29231250	5220	5220	5220	5220	0
325	20241129	145200	29231250	5220	5220	5220	5220	0
326	20241129	145100	29231250	5220	5220	5220	5220	0
327	20241129	145000	29231250	5220	5230	5230	5220	50
328	20241129	144900	28969950	5250	5250	5250	5250	0
329	20241129	144800	28969950	5250	5250	5250	5250	0
330	20241129	144700	28969950	5250	5250	5250	5250	0
331	20241129	144600	28969950	5250	5250	5250	5250	1
332	20241129	144500	28964700	5220	5220	5220	5220	20
333	20241129	144400	28860300	5250	5250	5250	5250	0
334	20241129	144300	28860300	5250	5250	5250	5250	0
335	20241129	144200	28860300	5250	5250	5250	5250	0
336	20241129	144100	28860300	5250	5250	5250	5250	0
337	20241129	144000	28860300	5250	5250	5250	5250	0
338	20241129	143900	28860300	5250	5250	5250	5250	0
339	20241129	143800	28860300	5250	5250	5250	5250	0
340	20241129	143700	28860300	5250	5250	5250	5250	1
341	20241129	143600	28855050	5250	5250	5250	5250	0
342	20241129	143500	28855050	5250	5250	5250	5250	0
343	20241129	143400	28855050	5250	5250	5250	5250	0
344	20241129	143300	28855050	5250	5250	5250	5250	0
345	20241129	143200	28855050	5250	5250	5250	5250	0
346	20241129	143100	28855050	5250	5250	5250	5250	20
347	20241129	143000	28750050	5250	5250	5250	5250	0
348	20241129	142900	28750050	5250	5250	5250	5250	0
349	20241129	142800	28750050	5250	5250	5250	5250	0
350	20241129	142700	28750050	5250	5250	5250	5250	0
351	20241129	142600	28750050	5250	5250	5250	5250	0
352	20241129	142500	28750050	5250	5250	5250	5250	0
353	20241129	142400	28750050	5250	5250	5250	5250	0
354	20241129	142300	28750050	5250	5250	5250	5250	0
355	20241129	142200	28750050	5250	5240	5250	5210	144
356	20241129	142100	27999220	5250	5250	5250	5250	0
357	20241129	142000	27999220	5250	5250	5250	5250	0
358	20241129	141900	27999220	5250	5250	5250	5250	0
359	20241129	141800	27999220	5250	5250	5250	5250	0
360	20241129	141700	27999220	5250	5250	5250	5250	0
361	20241129	141600	27999220	5250	5250	5250	5250	0
362	20241129	141500	27999220	5250	5250	5250	5250	0
363	20241129	141400	27999220	5250	5250	5250	5250	0
364	20241129	141300	27999220	5250	5250	5250	5250	0
365	20241129	141200	27999220	5250	5250	5250	5250	0
366	20241129	141100	27999220	5250	5250	5250	5250	0
367	20241129	141000	27999220	5250	5250	5250	5250	0
368	20241129	140900	27999220	5250	5250	5250	5250	0
369	20241129	140800	27999220	5250	5250	5250	5250	0
370	20241129	140700	27999220	5250	5250	5250	5250	0
371	20241129	140600	27999220	5250	5250	5250	5250	13
372	20241129	140500	27930970	5250	5250	5250	5250	0
373	20241129	140400	27930970	5250	5250	5250	5250	0
374	20241129	140300	27930970	5250	5250	5250	5250	0
375	20241129	140200	27930970	5250	5250	5250	5250	1
376	20241129	140100	27925720	5250	5250	5250	5250	0
377	20241129	140000	27925720	5250	5250	5250	5250	0
378	20241129	135900	27925720	5250	5250	5250	5250	0
379	20241129	135800	27925720	5250	5250	5250	5250	0
380	20241129	135700	27925720	5250	5250	5250	5250	0
381	20241129	135600	27925720	5250	5250	5250	5250	0
382	20241129	135500	27925720	5250	5250	5250	5250	0
383	20241129	135400	27925720	5250	5250	5250	5250	1
384	20241129	135300	27920470	5250	5240	5250	5240	45
385	20241129	135200	27684630	5240	5240	5240	5240	8
386	20241129	135100	27642710	5240	5240	5240	5240	0
387	20241129	135000	27642710	5240	5240	5240	5240	0
388	20241129	134900	27642710	5240	5240	5240	5240	0
389	20241129	134800	27642710	5240	5240	5240	5240	0
390	20241129	134700	27642710	5240	5240	5240	5240	0
391	20241129	134600	27642710	5240	5240	5240	5240	0
392	20241129	134500	27642710	5240	5240	5240	5240	0
393	20241129	134400	27642710	5240	5240	5240	5240	0
394	20241129	134300	27642710	5240	5240	5240	5240	0
395	20241129	134200	27642710	5240	5240	5240	5240	0
396	20241129	134100	27642710	5240	5230	5240	5200	1976
397	20241129	134000	17365280	5250	5250	5250	5250	0
398	20241129	133900	17365280	5250	5250	5250	5250	0
399	20241129	133800	17365280	5250	5250	5250	5250	0
400	20241129	133700	17365280	5250	5250	5250	5250	0
401	20241129	133600	17365280	5250	5250	5250	5250	0
402	20241129	133500	17365280	5250	5250	5250	5250	0
403	20241129	133400	17365280	5250	5250	5250	5250	0
404	20241129	133300	17365280	5250	5250	5250	5250	0
405	20241129	133200	17365280	5250	5250	5250	5250	0
406	20241129	133100	17365280	5250	5250	5250	5250	0
407	20241129	133000	17365280	5250	5250	5250	5250	0
408	20241129	132900	17365280	5250	5250	5250	5250	1
409	20241129	132800	17360030	5230	5230	5230	5230	4
410	20241129	132700	17339110	5250	5250	5250	5250	0
411	20241129	132600	17339110	5250	5250	5250	5250	0
412	20241129	132500	17339110	5250	5250	5250	5250	0
413	20241129	132400	17339110	5250	5250	5250	5250	0
414	20241129	132300	17339110	5250	5250	5250	5250	0
415	20241129	132200	17339110	5250	5250	5250	5250	0
416	20241129	132100	17339110	5250	5250	5250	5250	0
417	20241129	132000	17339110	5250	5250	5250	5250	50
418	20241129	131900	17076610	5250	5250	5250	5250	0
419	20241129	131800	17076610	5250	5250	5250	5250	0
420	20241129	131700	17076610	5250	5250	5250	5250	0
421	20241129	131600	17076610	5250	5250	5250	5250	0
422	20241129	131500	17076610	5250	5250	5250	5250	0
423	20241129	131400	17076610	5250	5250	5250	5250	0
424	20241129	131300	17076610	5250	5250	5250	5250	0
425	20241129	131200	17076610	5250	5250	5250	5250	0
426	20241129	131100	17076610	5250	5250	5250	5250	0
427	20241129	131000	17076610	5250	5250	5250	5250	0
428	20241129	130900	17076610	5250	5250	5250	5250	0
429	20241129	130800	17076610	5250	5250	5250	5250	0
430	20241129	130700	17076610	5250	5250	5250	5250	0
431	20241129	130600	17076610	5250	5250	5250	5250	0
432	20241129	130500	17076610	5250	5250	5250	5250	0
433	20241129	130400	17076610	5250	5250	5250	5250	0
434	20241129	130300	17076610	5250	5250	5250	5250	0
435	20241129	130200	17076610	5250	5250	5250	5250	0
436	20241129	130100	17076610	5250	5250	5250	5250	0
437	20241129	130000	17076610	5250	5250	5250	5250	0
438	20241129	125900	17076610	5250	5250	5250	5250	0
439	20241129	125800	17076610	5250	5250	5250	5250	0
440	20241129	125700	17076610	5250	5250	5250	5250	0
441	20241129	125600	17076610	5250	5250	5250	5250	0
442	20241129	125500	17076610	5250	5250	5250	5250	1
443	20241129	125400	17071360	5250	5250	5250	5250	0
444	20241129	125300	17071360	5250	5250	5250	5250	0
445	20241129	125200	17071360	5250	5250	5250	5250	0
446	20241129	125100	17071360	5250	5250	5250	5250	0
447	20241129	125000	17071360	5250	5250	5250	5250	0
448	20241129	124900	17071360	5250	5250	5250	5250	0
449	20241129	124800	17071360	5250	5250	5250	5250	0
450	20241129	124700	17071360	5250	5250	5250	5250	0
451	20241129	124600	17071360	5250	5250	5250	5250	0
452	20241129	124500	17071360	5250	5250	5250	5250	0
453	20241129	124400	17071360	5250	5250	5250	5250	0
454	20241129	124300	17071360	5250	5250	5250	5250	0
455	20241129	124200	17071360	5250	5250	5250	5250	0
456	20241129	124100	17071360	5250	5250	5250	5250	0
457	20241129	124000	17071360	5250	5250	5250	5250	0
458	20241129	123900	17071360	5250	5250	5250	5250	0
459	20241129	123800	17071360	5250	5250	5250	5250	0
460	20241129	123700	17071360	5250	5250	5250	5250	0
461	20241129	123600	17071360	5250	5250	5250	5250	0
462	20241129	123500	17071360	5250	5250	5250	5250	0
463	20241129	123400	17071360	5250	5250	5250	5250	0
464	20241129	123300	17071360	5250	5250	5250	5250	0
465	20241129	123200	17071360	5250	5250	5250	5250	0
466	20241129	123100	17071360	5250	5250	5250	5250	0
467	20241129	123000	17071360	5250	5250	5250	5250	0
468	20241129	122900	17071360	5250	5250	5250	5250	0
469	20241129	122800	17071360	5250	5250	5250	5250	0
470	20241129	122700	17071360	5250	5250	5250	5250	0
471	20241129	122600	17071360	5250	5250	5250	5250	0
472	20241129	122500	17071360	5250	5250	5250	5250	5
473	20241129	122400	17045110	5250	5250	5250	5250	0
474	20241129	122300	17045110	5250	5250	5250	5250	0
475	20241129	122200	17045110	5250	5250	5250	5250	0
476	20241129	122100	17045110	5250	5250	5250	5250	3
477	20241129	122000	17029360	5260	5260	5260	5260	0
478	20241129	121900	17029360	5260	5260	5260	5260	0
479	20241129	121800	17029360	5260	5260	5260	5260	0
480	20241129	121700	17029360	5260	5260	5260	5260	0
481	20241129	121600	17029360	5260	5260	5260	5260	0
482	20241129	121500	17029360	5260	5260	5260	5260	0
483	20241129	121400	17029360	5260	5260	5260	5260	0
484	20241129	121300	17029360	5260	5260	5260	5260	0
485	20241129	121200	17029360	5260	5260	5260	5260	0
486	20241129	121100	17029360	5260	5260	5260	5260	0
487	20241129	121000	17029360	5260	5260	5260	5260	0
488	20241129	120900	17029360	5260	5260	5260	5260	0
489	20241129	120800	17029360	5260	5260	5260	5260	0
490	20241129	120700	17029360	5260	5260	5260	5260	0
491	20241129	120600	17029360	5260	5240	5260	5240	16
492	20241129	120500	16945450	5240	5240	5240	5240	0
493	20241129	120400	16945450	5240	5240	5240	5240	0
494	20241129	120300	16945450	5240	5240	5240	5240	0
495	20241129	120200	16945450	5240	5210	5240	5210	56
496	20241129	120100	16653660	5200	5200	5200	5200	0
497	20241129	120000	16653660	5200	5200	5200	5200	0
498	20241129	115900	16653660	5200	5200	5200	5200	0
499	20241129	115800	16653660	5200	5200	5200	5200	0
500	20241129	115700	16653660	5200	5210	5210	5200	134
501	20241129	115600	15956670	5260	5250	5260	5250	11
502	20241129	115500	15898910	5210	5210	5210	5210	180
503	20241129	115400	14961110	5260	5260	5260	5260	0
504	20241129	115300	14961110	5260	5260	5260	5260	0
505	20241129	115200	14961110	5260	5260	5260	5260	0
506	20241129	115100	14961110	5260	5260	5260	5260	0
507	20241129	115000	14961110	5260	5260	5260	5260	1
508	20241129	114900	14955850	5220	5220	5220	5220	0
509	20241129	114800	14955850	5220	5220	5220	5220	26
510	20241129	114700	14820130	5260	5260	5260	5260	0
511	20241129	114600	14820130	5260	5260	5260	5260	0
512	20241129	114500	14820130	5260	5260	5260	5260	0
513	20241129	114400	14820130	5260	5260	5260	5260	1
514	20241129	114300	14814870	5260	5260	5260	5260	1
515	20241129	114200	14809610	5260	5230	5260	5230	102
516	20241129	114100	14276120	5230	5230	5230	5230	0
517	20241129	114000	14276120	5230	5230	5230	5230	29
518	20241129	113900	14124450	5270	5270	5270	5270	0
519	20241129	113800	14124450	5270	5270	5270	5270	0
520	20241129	113700	14124450	5270	5270	5270	5270	0
521	20241129	113600	14124450	5270	5270	5270	5270	0
522	20241129	113500	14124450	5270	5270	5270	5270	0
523	20241129	113400	14124450	5270	5270	5270	5270	0
524	20241129	113300	14124450	5270	5270	5270	5270	0
525	20241129	113200	14124450	5270	5270	5270	5270	0
526	20241129	113100	14124450	5270	5270	5270	5270	0
527	20241129	113000	14124450	5270	5270	5270	5270	0
528	20241129	112900	14124450	5270	5270	5270	5270	10
529	20241129	112800	14071750	5270	5270	5270	5270	0
530	20241129	112700	14071750	5270	5270	5270	5270	0
531	20241129	112600	14071750	5270	5270	5270	5270	0
532	20241129	112500	14071750	5270	5270	5270	5270	0
533	20241129	112400	14071750	5270	5270	5270	5270	0
534	20241129	112300	14071750	5270	5240	5270	5240	4
535	20241129	112200	14050730	5240	5270	5270	5240	20
536	20241129	112100	13945900	5260	5260	5260	5260	0
537	20241129	112000	13945900	5260	5260	5260	5260	17
538	20241129	111900	13856480	5260	5260	5260	5260	0
539	20241129	111800	13856480	5260	5260	5260	5260	0
540	20241129	111700	13856480	5260	5260	5260	5260	0
541	20241129	111600	13856480	5260	5260	5260	5260	0
542	20241129	111500	13856480	5260	5260	5260	5260	0
543	20241129	111400	13856480	5260	5260	5260	5260	0
544	20241129	111300	13856480	5260	5260	5260	5260	0
545	20241129	111200	13856480	5260	5260	5260	5260	0
546	20241129	111100	13856480	5260	5260	5260	5260	0
547	20241129	111000	13856480	5260	5260	5260	5260	0
548	20241129	110900	13856480	5260	5260	5260	5260	0
549	20241129	110800	13856480	5260	5260	5260	5260	0
550	20241129	110700	13856480	5260	5260	5260	5260	0
551	20241129	110600	13856480	5260	5260	5260	5260	0
552	20241129	110500	13856480	5260	5260	5260	5260	0
553	20241129	110400	13856480	5260	5260	5260	5260	0
554	20241129	110300	13856480	5260	5260	5260	5260	0
555	20241129	110200	13856480	5260	5260	5260	5260	0
556	20241129	110100	13856480	5260	5260	5260	5260	0
557	20241129	110000	13856480	5260	5260	5260	5260	19
558	20241129	105900	13756540	5260	5260	5260	5260	0
559	20241129	105800	13756540	5260	5260	5260	5260	5
560	20241129	105700	13730240	5260	5260	5260	5260	0
561	20241129	105600	13730240	5260	5260	5260	5260	0
562	20241129	105500	13730240	5260	5260	5260	5260	0
563	20241129	105400	13730240	5260	5260	5260	5260	0
564	20241129	105300	13730240	5260	5260	5260	5260	0
565	20241129	105200	13730240	5260	5260	5260	5260	0
566	20241129	105100	13730240	5260	5260	5260	5260	2
567	20241129	105000	13719720	5270	5270	5270	5270	0
568	20241129	104900	13719720	5270	5270	5270	5270	0
569	20241129	104800	13719720	5270	5270	5270	5270	0
570	20241129	104700	13719720	5270	5270	5270	5270	0
571	20241129	104600	13719720	5270	5270	5270	5270	0
572	20241129	104500	13719720	5270	5270	5270	5270	0
573	20241129	104400	13719720	5270	5270	5270	5270	0
574	20241129	104300	13719720	5270	5270	5270	5270	0
575	20241129	104200	13719720	5270	5270	5270	5270	0
576	20241129	104100	13719720	5270	5270	5270	5270	0
577	20241129	104000	13719720	5270	5270	5270	5270	0
578	20241129	103900	13719720	5270	5270	5270	5270	0
579	20241129	103800	13719720	5270	5270	5270	5270	0
580	20241129	103700	13719720	5270	5270	5270	5270	0
581	20241129	103600	13719720	5270	5270	5270	5270	0
582	20241129	103500	13719720	5270	5270	5270	5270	0
583	20241129	103400	13719720	5270	5270	5270	5270	0
584	20241129	103300	13719720	5270	5270	5270	5270	1
585	20241129	103200	13714450	5260	5260	5260	5260	1
586	20241129	103100	13709190	5280	5280	5280	5280	0
587	20241129	103000	13709190	5280	5280	5280	5280	0
588	20241129	102900	13709190	5280	5280	5280	5280	0
589	20241129	102800	13709190	5280	5280	5280	5280	0
590	20241129	102700	13709190	5280	5280	5280	5280	0
591	20241129	102600	13709190	5280	5280	5280	5280	0
592	20241129	102500	13709190	5280	5280	5280	5280	0
593	20241129	102400	13709190	5280	5280	5280	5280	2
594	20241129	102300	13698630	5280	5280	5280	5280	0
595	20241129	102200	13698630	5280	5270	5280	5270	2
596	20241129	102100	13688080	5280	5280	5280	5280	0
597	20241129	102000	13688080	5280	5280	5280	5280	0
598	20241129	101900	13688080	5280	5280	5280	5280	0
599	20241129	101800	13688080	5280	5280	5280	5280	0
600	20241129	101700	13688080	5280	5280	5280	5280	0
601	20241129	101600	13688080	5280	5280	5280	5280	0
602	20241129	101500	13688080	5280	5280	5280	5280	0
603	20241129	101400	13688080	5280	5280	5280	5280	70
604	20241129	101300	13318480	5280	5280	5280	5280	2
605	20241129	101200	13307920	5260	5260	5260	5260	60
606	20241129	101100	12992320	5260	5260	5260	5260	0
607	20241129	101000	12992320	5260	5260	5260	5260	0
608	20241129	100900	12992320	5260	5220	5260	5220	31
609	20241129	100800	12830460	5260	5260	5260	5260	0
610	20241129	100700	12830460	5260	5260	5260	5260	0
611	20241129	100600	12830460	5260	5260	5260	5260	5
612	20241129	100500	12804160	5260	5220	5260	5220	54
613	20241129	100400	12522200	5230	5250	5260	5230	408
614	20241129	100300	10384270	5270	5270	5270	5270	0
615	20241129	100200	10384270	5270	5270	5270	5270	0
616	20241129	100100	10384270	5270	5270	5270	5270	757
617	20241129	100000	6394880	5280	5280	5280	5280	0
618	20241129	095900	6394880	5280	5280	5280	5280	0
619	20241129	095800	6394880	5280	5280	5280	5280	0
620	20241129	095700	6394880	5280	5280	5280	5280	0
621	20241129	095600	6394880	5280	5280	5280	5280	0
622	20241129	095500	6394880	5280	5280	5280	5280	0
623	20241129	095400	6394880	5280	5280	5280	5280	0
624	20241129	095300	6394880	5280	5280	5280	5280	0
625	20241129	095200	6394880	5280	5280	5280	5280	0
626	20241129	095100	6394880	5280	5280	5280	5280	0
627	20241129	095000	6394880	5280	5270	5280	5270	3
628	20241129	094900	6379060	5260	5280	5280	5260	22
629	20241129	094800	6262940	5280	5280	5280	5280	0
630	20241129	094700	6262940	5280	5280	5280	5280	0
631	20241129	094600	6262940	5280	5280	5280	5280	0
632	20241129	094500	6262940	5280	5280	5280	5280	1
633	20241129	094400	6257660	5280	5280	5280	5280	0
634	20241129	094300	6257660	5280	5280	5280	5280	1
635	20241129	094200	6252380	5280	5270	5280	5270	9
636	20241129	094100	6204870	5270	5270	5270	5270	0
637	20241129	094000	6204870	5270	5270	5270	5270	0
638	20241129	093900	6204870	5270	5270	5270	5270	0
639	20241129	093800	6204870	5270	5270	5270	5270	0
640	20241129	093700	6204870	5270	5270	5270	5270	0
641	20241129	093600	6204870	5270	5280	5280	5270	4
642	20241129	093500	6183770	5280	5280	5280	5280	0
643	20241129	093400	6183770	5280	5280	5280	5280	0
644	20241129	093300	6183770	5280	5280	5280	5280	0
645	20241129	093200	6183770	5280	5280	5280	5280	20
646	20241129	093100	6078170	5270	5270	5270	5270	0
647	20241129	093000	6078170	5270	5270	5270	5270	0
648	20241129	092900	6078170	5270	5270	5270	5270	0
649	20241129	092800	6078170	5270	5270	5270	5270	0
650	20241129	092700	6078170	5270	5270	5270	5270	0
651	20241129	092600	6078170	5270	5270	5270	5270	194
652	20241129	092500	5055790	5270	5270	5270	5270	0
653	20241129	092400	5055790	5270	5270	5270	5270	0
654	20241129	092300	5055790	5270	5250	5270	5250	151
655	20241129	092200	4263020	5270	5270	5270	5270	0
656	20241129	092100	4263020	5270	5270	5270	5270	5
657	20241129	092000	4236670	5270	5260	5270	5260	2
658	20241129	091900	4226140	5280	5280	5280	5280	0
659	20241129	091800	4226140	5280	5280	5280	5280	0
660	20241129	091700	4226140	5280	5280	5280	5280	0
661	20241129	091600	4226140	5280	5280	5280	5280	0
662	20241129	091500	4226140	5280	5280	5280	5280	0
663	20241129	091400	4226140	5280	5280	5280	5280	0
664	20241129	091300	4226140	5280	5280	5280	5280	0
665	20241129	091200	4226140	5280	5280	5280	5280	0
666	20241129	091100	4226140	5280	5280	5280	5280	1
667	20241129	091000	4220860	5230	5230	5230	5230	0
668	20241129	090900	4220860	5230	5230	5230	5230	18
669	20241129	090800	4126720	5280	5280	5280	5280	0
670	20241129	090700	4126720	5280	5280	5280	5280	1
671	20241129	090600	4121440	5350	5350	5350	5350	0
672	20241129	090500	4121440	5350	5350	5350	5350	0
673	20241129	090400	4121440	5350	5350	5350	5350	0
674	20241129	090300	4121440	5350	5350	5350	5350	0
675	20241129	090200	4121440	5350	5350	5350	5350	1
676	20241129	090100	4116090	5310	5310	5310	5310	30
677	20241129	090000	3956790	5330	5240	5390	5240	753