KissMeData/078070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195500	26715760	9610	9610	9610	9610	268
3	20241129	195400	26715760	9610	9610	9610	9610	0
4	20241129	195300	26715760	9610	9610	9610	9610	0
5	20241129	195200	26715760	9610	9610	9610	9610	0
6	20241129	195100	26715760	9610	9610	9610	9610	0
7	20241129	195000	26715760	9610	9610	9610	9610	0
8	20241129	194900	26715760	9610	9610	9610	9610	0
9	20241129	194800	26715760	9610	9610	9610	9610	0
10	20241129	194700	26715760	9610	9610	9610	9610	0
11	20241129	194600	26715760	9610	9610	9610	9610	0
12	20241129	194500	26715760	9610	9610	9610	9610	0
13	20241129	194400	26715760	9610	9610	9610	9610	0
14	20241129	194300	26715760	9610	9610	9610	9610	0
15	20241129	194200	26715760	9610	9610	9610	9610	0
16	20241129	194100	26715760	9610	9610	9610	9610	0
17	20241129	194000	26715760	9610	9610	9610	9610	0
18	20241129	193900	26715760	9610	9610	9610	9610	0
19	20241129	193800	26715760	9610	9610	9610	9610	0
20	20241129	193700	26715760	9610	9610	9610	9610	0
21	20241129	193600	26715760	9610	9610	9610	9610	0
22	20241129	193500	26715760	9610	9610	9610	9610	0
23	20241129	193400	26715760	9610	9610	9610	9610	0
24	20241129	193300	26715760	9610	9610	9610	9610	0
25	20241129	193200	26715760	9610	9610	9610	9610	0
26	20241129	193100	26715760	9610	9610	9610	9610	0
27	20241129	193000	26715760	9610	9610	9610	9610	0
28	20241129	192900	26715760	9610	9610	9610	9610	0
29	20241129	192800	26715760	9610	9610	9610	9610	0
30	20241129	192700	26715760	9610	9610	9610	9610	0
31	20241129	192600	26715760	9610	9610	9610	9610	0
32	20241129	192500	26715760	9610	9610	9610	9610	268
33	20241129	192400	26715760	9610	9610	9610	9610	0
34	20241129	192300	26715760	9610	9610	9610	9610	0
35	20241129	192200	26715760	9610	9610	9610	9610	0
36	20241129	192100	26715760	9610	9610	9610	9610	0
37	20241129	192000	26715760	9610	9610	9610	9610	0
38	20241129	191900	26715760	9610	9610	9610	9610	0
39	20241129	191800	26715760	9610	9610	9610	9610	0
40	20241129	191700	26715760	9610	9610	9610	9610	0
41	20241129	191600	26715760	9610	9610	9610	9610	0
42	20241129	191500	26715760	9610	9610	9610	9610	0
43	20241129	191400	26715760	9610	9610	9610	9610	0
44	20241129	191300	26715760	9610	9610	9610	9610	0
45	20241129	191200	26715760	9610	9610	9610	9610	0
46	20241129	191100	26715760	9610	9610	9610	9610	0
47	20241129	191000	26715760	9610	9610	9610	9610	0
48	20241129	190900	26715760	9610	9610	9610	9610	0
49	20241129	190800	26715760	9610	9610	9610	9610	0
50	20241129	190700	26715760	9610	9610	9610	9610	0
51	20241129	190600	26715760	9610	9610	9610	9610	0
52	20241129	190500	26715760	9610	9610	9610	9610	0
53	20241129	190400	26715760	9610	9610	9610	9610	0
54	20241129	190300	26715760	9610	9610	9610	9610	0
55	20241129	190200	26715760	9610	9610	9610	9610	0
56	20241129	190100	26715760	9610	9610	9610	9610	0
57	20241129	190000	26715760	9610	9610	9610	9610	0
58	20241129	185900	26715760	9610	9610	9610	9610	0
59	20241129	185800	26715760	9610	9610	9610	9610	0
60	20241129	185700	26715760	9610	9610	9610	9610	0
61	20241129	185600	26715760	9610	9610	9610	9610	0
62	20241129	185500	26715760	9610	9610	9610	9610	268
63	20241129	185400	26715760	9610	9610	9610	9610	0
64	20241129	185300	26715760	9610	9610	9610	9610	0
65	20241129	185200	26715760	9610	9610	9610	9610	0
66	20241129	185100	26715760	9610	9610	9610	9610	0
67	20241129	185000	26715760	9610	9610	9610	9610	0
68	20241129	184900	26715760	9610	9610	9610	9610	0
69	20241129	184800	26715760	9610	9610	9610	9610	0
70	20241129	184700	26715760	9610	9610	9610	9610	0
71	20241129	184600	26715760	9610	9610	9610	9610	0
72	20241129	184500	26715760	9610	9610	9610	9610	0
73	20241129	184400	26715760	9610	9610	9610	9610	0
74	20241129	184300	26715760	9610	9610	9610	9610	0
75	20241129	184200	26715760	9610	9610	9610	9610	0
76	20241129	184100	26715760	9610	9610	9610	9610	0
77	20241129	184000	26715760	9610	9610	9610	9610	0
78	20241129	183900	26715760	9610	9610	9610	9610	0
79	20241129	183800	26715760	9610	9610	9610	9610	0
80	20241129	183700	26715760	9610	9610	9610	9610	0
81	20241129	183600	26715760	9610	9610	9610	9610	0
82	20241129	183500	26715760	9610	9610	9610	9610	0
83	20241129	183400	26715760	9610	9610	9610	9610	0
84	20241129	183300	26715760	9610	9610	9610	9610	0
85	20241129	183200	26715760	9610	9610	9610	9610	0
86	20241129	183100	26715760	9610	9610	9610	9610	0
87	20241129	183000	26715760	9610	9610	9610	9610	0
88	20241129	182900	26715760	9610	9610	9610	9610	0
89	20241129	182800	26715760	9610	9610	9610	9610	0
90	20241129	182700	26715760	9610	9610	9610	9610	0
91	20241129	182600	26715760	9610	9610	9610	9610	0
92	20241129	182500	26715760	9610	9610	9610	9610	268
93	20241129	182400	26715760	9610	9610	9610	9610	0
94	20241129	182300	26715760	9610	9610	9610	9610	0
95	20241129	182200	26715760	9610	9610	9610	9610	0
96	20241129	182100	26715760	9610	9610	9610	9610	0
97	20241129	182000	26715760	9610	9610	9610	9610	0
98	20241129	181900	26715760	9610	9610	9610	9610	0
99	20241129	181800	26715760	9610	9610	9610	9610	0
100	20241129	181700	26715760	9610	9610	9610	9610	0
101	20241129	181600	26715760	9610	9610	9610	9610	0
102	20241129	181500	26715760	9610	9610	9610	9610	0
103	20241129	181400	26715760	9610	9610	9610	9610	0
104	20241129	181300	26715760	9610	9610	9610	9610	0
105	20241129	181200	26715760	9610	9610	9610	9610	0
106	20241129	181100	26715760	9610	9610	9610	9610	0
107	20241129	181000	26715760	9610	9610	9610	9610	0
108	20241129	180900	26715760	9610	9610	9610	9610	0
109	20241129	180800	26715760	9610	9610	9610	9610	0
110	20241129	180700	26715760	9610	9610	9610	9610	0
111	20241129	180600	26715760	9610	9610	9610	9610	0
112	20241129	180500	26715760	9610	9610	9610	9610	0
113	20241129	180400	26715760	9610	9610	9610	9610	0
114	20241129	180300	26715760	9610	9610	9610	9610	0
115	20241129	180200	26715760	9610	9610	9610	9610	0
116	20241129	180100	26715760	9610	9610	9610	9610	0
117	20241129	180000	26715760	9610	9610	9610	9610	0
118	20241129	175900	26715760	9610	9610	9610	9610	0
119	20241129	175800	26715760	9610	9610	9610	9610	0
120	20241129	175700	26715760	9610	9610	9610	9610	0
121	20241129	175600	26715760	9610	9610	9610	9610	0
122	20241129	175500	26715760	9610	9610	9610	9610	268
123	20241129	175400	26715760	9610	9610	9610	9610	0
124	20241129	175300	26715760	9610	9610	9610	9610	0
125	20241129	175200	26715760	9610	9610	9610	9610	0
126	20241129	175100	26715760	9610	9610	9610	9610	0
127	20241129	175000	26715760	9610	9610	9610	9610	0
128	20241129	174900	26715760	9610	9610	9610	9610	0
129	20241129	174800	26715760	9610	9610	9610	9610	0
130	20241129	174700	26715760	9610	9610	9610	9610	0
131	20241129	174600	26715760	9610	9610	9610	9610	0
132	20241129	174500	26715760	9610	9610	9610	9610	0
133	20241129	174400	26715760	9610	9610	9610	9610	0
134	20241129	174300	26715760	9610	9610	9610	9610	0
135	20241129	174200	26715760	9610	9610	9610	9610	0
136	20241129	174100	26715760	9610	9610	9610	9610	0
137	20241129	174000	26715760	9610	9610	9610	9610	0
138	20241129	173900	26715760	9610	9610	9610	9610	0
139	20241129	173800	26715760	9610	9610	9610	9610	0
140	20241129	173700	26715760	9610	9610	9610	9610	0
141	20241129	173600	26715760	9610	9610	9610	9610	0
142	20241129	173500	26715760	9610	9610	9610	9610	0
143	20241129	173400	26715760	9610	9610	9610	9610	0
144	20241129	173300	26715760	9610	9610	9610	9610	0
145	20241129	173200	26715760	9610	9610	9610	9610	0
146	20241129	173100	26715760	9610	9610	9610	9610	0
147	20241129	173000	26715760	9610	9610	9610	9610	0
148	20241129	172900	26715760	9610	9610	9610	9610	0
149	20241129	172800	26715760	9610	9610	9610	9610	0
150	20241129	172700	26715760	9610	9610	9610	9610	0
151	20241129	172600	26715760	9610	9610	9610	9610	0
152	20241129	172500	26715760	9610	9610	9610	9610	268
153	20241129	172400	26715760	9610	9610	9610	9610	0
154	20241129	172300	26715760	9610	9610	9610	9610	0
155	20241129	172200	26715760	9610	9610	9610	9610	0
156	20241129	172100	26715760	9610	9610	9610	9610	0
157	20241129	172000	26715760	9610	9610	9610	9610	0
158	20241129	171900	26715760	9610	9610	9610	9610	0
159	20241129	171800	26715760	9610	9610	9610	9610	0
160	20241129	171700	26715760	9610	9610	9610	9610	0
161	20241129	171600	26715760	9610	9610	9610	9610	0
162	20241129	171500	26715760	9610	9610	9610	9610	0
163	20241129	171400	26715760	9610	9610	9610	9610	0
164	20241129	171300	26715760	9610	9610	9610	9610	0
165	20241129	171200	26715760	9610	9610	9610	9610	0
166	20241129	171100	26715760	9610	9610	9610	9610	0
167	20241129	171000	26715760	9610	9610	9610	9610	0
168	20241129	170900	26715760	9610	9610	9610	9610	0
169	20241129	170800	26715760	9610	9610	9610	9610	0
170	20241129	170700	26715760	9610	9610	9610	9610	0
171	20241129	170600	26715760	9610	9610	9610	9610	0
172	20241129	170500	26715760	9610	9610	9610	9610	0
173	20241129	170400	26715760	9610	9610	9610	9610	0
174	20241129	170300	26715760	9610	9610	9610	9610	0
175	20241129	170200	26715760	9610	9610	9610	9610	0
176	20241129	170100	26715760	9610	9610	9610	9610	0
177	20241129	170000	26715760	9610	9610	9610	9610	0
178	20241129	165900	26715760	9610	9610	9610	9610	0
179	20241129	165800	26715760	9610	9610	9610	9610	0
180	20241129	165700	26715760	9610	9610	9610	9610	0
181	20241129	165600	26715760	9610	9610	9610	9610	0
182	20241129	165500	26715760	9610	9610	9610	9610	268
183	20241129	165400	26715760	9610	9610	9610	9610	0
184	20241129	165300	26715760	9610	9610	9610	9610	0
185	20241129	165200	26715760	9610	9610	9610	9610	0
186	20241129	165100	26715760	9610	9610	9610	9610	0
187	20241129	165000	26715760	9610	9610	9610	9610	0
188	20241129	164900	26715760	9610	9610	9610	9610	0
189	20241129	164800	26715760	9610	9610	9610	9610	0
190	20241129	164700	26715760	9610	9610	9610	9610	0
191	20241129	164600	26715760	9610	9610	9610	9610	0
192	20241129	164500	26715760	9610	9610	9610	9610	0
193	20241129	164400	26715760	9610	9610	9610	9610	0
194	20241129	164300	26715760	9610	9610	9610	9610	0
195	20241129	164200	26715760	9610	9610	9610	9610	0
196	20241129	164100	26715760	9610	9610	9610	9610	0
197	20241129	164000	26715760	9610	9610	9610	9610	0
198	20241129	163900	26715760	9610	9610	9610	9610	0
199	20241129	163800	26715760	9610	9610	9610	9610	0
200	20241129	163700	26715760	9610	9610	9610	9610	0
201	20241129	163600	26715760	9610	9610	9610	9610	0
202	20241129	163500	26715760	9610	9610	9610	9610	0
203	20241129	163400	26715760	9610	9610	9610	9610	0
204	20241129	163300	26715760	9610	9610	9610	9610	0
205	20241129	163200	26715760	9610	9610	9610	9610	0
206	20241129	163100	26715760	9610	9610	9610	9610	0
207	20241129	163000	26715760	9610	9610	9610	9610	0
208	20241129	162900	26715760	9610	9610	9610	9610	0
209	20241129	162800	26715760	9610	9610	9610	9610	0
210	20241129	162700	26715760	9610	9610	9610	9610	0
211	20241129	162600	26715760	9610	9610	9610	9610	0
212	20241129	162500	26715760	9610	9610	9610	9610	268
213	20241129	162400	26715760	9610	9610	9610	9610	0
214	20241129	162300	26715760	9610	9610	9610	9610	0
215	20241129	162200	26715760	9610	9610	9610	9610	0
216	20241129	162100	26715760	9610	9610	9610	9610	0
217	20241129	162000	26715760	9610	9610	9610	9610	0
218	20241129	161900	26715760	9610	9610	9610	9610	0
219	20241129	161800	26715760	9610	9610	9610	9610	0
220	20241129	161700	26715760	9610	9610	9610	9610	0
221	20241129	161600	26715760	9610	9610	9610	9610	0
222	20241129	161500	26715760	9610	9610	9610	9610	0
223	20241129	161400	26715760	9610	9610	9610	9610	0
224	20241129	161300	26715760	9610	9610	9610	9610	0
225	20241129	161200	26715760	9610	9610	9610	9610	0
226	20241129	161100	26715760	9610	9610	9610	9610	0
227	20241129	161000	26715760	9610	9610	9610	9610	0
228	20241129	160900	26715760	9610	9610	9610	9610	0
229	20241129	160800	26715760	9610	9610	9610	9610	0
230	20241129	160700	26715760	9610	9610	9610	9610	0
231	20241129	160600	26715760	9610	9610	9610	9610	0
232	20241129	160500	26715760	9610	9610	9610	9610	0
233	20241129	160400	26715760	9610	9610	9610	9610	0
234	20241129	160300	26715760	9610	9610	9610	9610	0
235	20241129	160200	26715760	9610	9610	9610	9610	0
236	20241129	160100	26715760	9610	9610	9610	9610	0
237	20241129	160000	26715760	9610	9610	9610	9610	0
238	20241129	155900	26715760	9610	9610	9610	9610	0
239	20241129	155800	26715760	9610	9610	9610	9610	0
240	20241129	155700	26715760	9610	9610	9610	9610	0
241	20241129	155600	26715760	9610	9610	9610	9610	0
242	20241129	155500	26715760	9610	9610	9610	9610	268
243	20241129	155400	26715760	9610	9610	9610	9610	0
244	20241129	155300	26715760	9610	9610	9610	9610	0
245	20241129	155200	26715760	9610	9610	9610	9610	0
246	20241129	155100	26715760	9610	9610	9610	9610	0
247	20241129	155000	26715760	9610	9610	9610	9610	0
248	20241129	154900	26715760	9610	9610	9610	9610	0
249	20241129	154800	26715760	9610	9610	9610	9610	0
250	20241129	154700	26715760	9610	9610	9610	9610	0
251	20241129	154600	26715760	9610	9610	9610	9610	0
252	20241129	154500	26715760	9610	9610	9610	9610	0
253	20241129	154400	26715760	9610	9610	9610	9610	0
254	20241129	154300	26715760	9610	9610	9610	9610	0
255	20241129	154200	26715760	9610	9610	9610	9610	0
256	20241129	154100	26715760	9610	9610	9610	9610	0
257	20241129	154000	26715760	9610	9610	9610	9610	0
258	20241129	153900	26715760	9610	9610	9610	9610	0
259	20241129	153800	26715760	9610	9610	9610	9610	0
260	20241129	153700	26715760	9610	9610	9610	9610	0
261	20241129	153600	26715760	9610	9610	9610	9610	0
262	20241129	153500	26715760	9610	9610	9610	9610	0
263	20241129	153400	26715760	9610	9610	9610	9610	0
264	20241129	153300	26715760	9610	9610	9610	9610	0
265	20241129	153200	26715760	9610	9610	9610	9610	0
266	20241129	153100	26715760	9610	9610	9610	9610	0
267	20241129	153000	26715760	9610	9610	9610	9610	268
268	20241129	152900	24140280	9620	9620	9620	9620	0
269	20241129	152800	24140280	9620	9620	9620	9620	0
270	20241129	152700	24140280	9620	9620	9620	9620	0
271	20241129	152600	24140280	9620	9620	9620	9620	0
272	20241129	152500	24140280	9620	9620	9620	9620	0
273	20241129	152400	24140280	9620	9620	9620	9620	0
274	20241129	152300	24140280	9620	9620	9620	9620	0
275	20241129	152200	24140280	9620	9620	9620	9620	0
276	20241129	152100	24140280	9620	9620	9620	9620	0
277	20241129	152000	24140280	9620	9620	9620	9620	0
278	20241129	151900	24140280	9620	9620	9620	9620	0
279	20241129	151800	24140280	9620	9620	9620	9620	0
280	20241129	151700	24140280	9620	9620	9620	9620	0
281	20241129	151600	24140280	9620	9620	9620	9620	0
282	20241129	151500	24140280	9620	9620	9620	9620	0
283	20241129	151400	24140280	9620	9610	9620	9610	19
284	20241129	151300	23957640	9630	9620	9630	9620	30
285	20241129	151200	23668950	9610	9600	9610	9600	166
286	20241129	151100	22075110	9600	9600	9600	9600	0
287	20241129	151000	22075110	9600	9600	9600	9600	0
288	20241129	150900	22075110	9600	9580	9600	9580	59
289	20241129	150800	21508980	9580	9580	9580	9580	0
290	20241129	150700	21508980	9580	9580	9580	9580	0
291	20241129	150600	21508980	9580	9580	9580	9580	0
292	20241129	150500	21508980	9580	9580	9580	9580	0
293	20241129	150400	21508980	9580	9580	9580	9580	0
294	20241129	150300	21508980	9580	9580	9580	9580	0
295	20241129	150200	21508980	9580	9560	9580	9560	10
296	20241129	150100	21413280	9550	9550	9550	9550	0
297	20241129	150000	21413280	9550	9550	9550	9550	3
298	20241129	145900	21384630	9600	9600	9600	9600	0
299	20241129	145800	21384630	9600	9600	9600	9600	0
300	20241129	145700	21384630	9600	9600	9600	9600	0
301	20241129	145600	21384630	9600	9600	9600	9600	0
302	20241129	145500	21384630	9600	9600	9600	9600	0
303	20241129	145400	21384630	9600	9600	9600	9600	55
304	20241129	145300	20856630	9590	9590	9590	9590	0
305	20241129	145200	20856630	9590	9590	9590	9590	0
306	20241129	145100	20856630	9590	9590	9590	9590	1
307	20241129	145000	20847040	9550	9550	9550	9550	0
308	20241129	144900	20847040	9550	9550	9550	9550	0
309	20241129	144800	20847040	9550	9550	9550	9550	10
310	20241129	144700	20751540	9610	9610	9610	9610	0
311	20241129	144600	20751540	9610	9610	9610	9610	0
312	20241129	144500	20751540	9610	9610	9610	9610	0
313	20241129	144400	20751540	9610	9610	9610	9610	0
314	20241129	144300	20751540	9610	9610	9610	9610	0
315	20241129	144200	20751540	9610	9610	9610	9610	5
316	20241129	144100	20703490	9600	9600	9600	9600	0
317	20241129	144000	20703490	9600	9600	9600	9600	0
318	20241129	143900	20703490	9600	9600	9600	9600	0
319	20241129	143800	20703490	9600	9600	9600	9600	0
320	20241129	143700	20703490	9600	9600	9600	9600	0
321	20241129	143600	20703490	9600	9600	9600	9600	0
322	20241129	143500	20703490	9600	9600	9600	9600	0
323	20241129	143400	20703490	9600	9600	9600	9600	0
324	20241129	143300	20703490	9600	9600	9600	9600	0
325	20241129	143200	20703490	9600	9600	9600	9600	0
326	20241129	143100	20703490	9600	9600	9600	9600	0
327	20241129	143000	20703490	9600	9600	9600	9600	0
328	20241129	142900	20703490	9600	9600	9600	9600	0
329	20241129	142800	20703490	9600	9600	9600	9600	0
330	20241129	142700	20703490	9600	9600	9600	9600	0
331	20241129	142600	20703490	9600	9600	9600	9600	0
332	20241129	142500	20703490	9600	9600	9600	9600	0
333	20241129	142400	20703490	9600	9600	9600	9600	0
334	20241129	142300	20703490	9600	9600	9600	9600	0
335	20241129	142200	20703490	9600	9600	9600	9600	0
336	20241129	142100	20703490	9600	9600	9600	9600	0
337	20241129	142000	20703490	9600	9600	9600	9600	4
338	20241129	141900	20665090	9600	9600	9600	9600	264
339	20241129	141800	18130690	9600	9600	9600	9600	250
340	20241129	141700	15730690	9600	9600	9600	9600	0
341	20241129	141600	15730690	9600	9600	9600	9600	0
342	20241129	141500	15730690	9600	9600	9600	9600	0
343	20241129	141400	15730690	9600	9580	9600	9580	155
344	20241129	141300	14242790	9580	9580	9580	9580	0
345	20241129	141200	14242790	9580	9580	9580	9580	0
346	20241129	141100	14242790	9580	9580	9580	9580	0
347	20241129	141000	14242790	9580	9580	9580	9580	0
348	20241129	140900	14242790	9580	9580	9580	9580	0
349	20241129	140800	14242790	9580	9580	9580	9580	0
350	20241129	140700	14242790	9580	9580	9580	9580	0
351	20241129	140600	14242790	9580	9580	9580	9580	0
352	20241129	140500	14242790	9580	9580	9580	9580	0
353	20241129	140400	14242790	9580	9580	9580	9580	0
354	20241129	140300	14242790	9580	9580	9580	9580	1
355	20241129	140200	14233210	9600	9600	9600	9600	0
356	20241129	140100	14233210	9600	9600	9600	9600	0
357	20241129	140000	14233210	9600	9600	9600	9600	0
358	20241129	135900	14233210	9600	9600	9600	9600	0
359	20241129	135800	14233210	9600	9580	9600	9580	155
360	20241129	135700	12746550	9580	9580	9580	9580	0
361	20241129	135600	12746550	9580	9550	9580	9550	21
362	20241129	135500	12545640	9580	9580	9580	9580	0
363	20241129	135400	12545640	9580	9580	9580	9580	0
364	20241129	135300	12545640	9580	9580	9580	9580	0
365	20241129	135200	12545640	9580	9550	9580	9550	155
366	20241129	135100	11064690	9540	9540	9540	9540	3
367	20241129	135000	11036070	9550	9530	9550	9530	55
368	20241129	134900	10511370	9540	9540	9540	9540	0
369	20241129	134800	10511370	9540	9540	9540	9540	0
370	20241129	134700	10511370	9540	9540	9540	9540	0
371	20241129	134600	10511370	9540	9520	9540	9520	33
372	20241129	134500	10196850	9530	9530	9530	9530	0
373	20241129	134400	10196850	9530	9530	9530	9530	0
374	20241129	134300	10196850	9530	9530	9530	9530	0
375	20241129	134200	10196850	9530	9530	9530	9530	0
376	20241129	134100	10196850	9530	9530	9530	9530	0
377	20241129	134000	10196850	9530	9530	9530	9530	0
378	20241129	133900	10196850	9530	9530	9530	9530	0
379	20241129	133800	10196850	9530	9530	9530	9530	0
380	20241129	133700	10196850	9530	9530	9530	9530	0
381	20241129	133600	10196850	9530	9530	9530	9530	0
382	20241129	133500	10196850	9530	9530	9530	9530	0
383	20241129	133400	10196850	9530	9530	9530	9530	0
384	20241129	133300	10196850	9530	9530	9530	9530	0
385	20241129	133200	10196850	9530	9530	9530	9530	0
386	20241129	133100	10196850	9530	9530	9530	9530	0
387	20241129	133000	10196850	9530	9530	9530	9530	0
388	20241129	132900	10196850	9530	9530	9530	9530	0
389	20241129	132800	10196850	9530	9530	9530	9530	0
390	20241129	132700	10196850	9530	9530	9530	9530	0
391	20241129	132600	10196850	9530	9530	9530	9530	0
392	20241129	132500	10196850	9530	9530	9530	9530	0
393	20241129	132400	10196850	9530	9530	9530	9530	0
394	20241129	132300	10196850	9530	9530	9530	9530	0
395	20241129	132200	10196850	9530	9530	9530	9530	0
396	20241129	132100	10196850	9530	9530	9530	9530	0
397	20241129	132000	10196850	9530	9530	9530	9530	0
398	20241129	131900	10196850	9530	9530	9530	9530	0
399	20241129	131800	10196850	9530	9530	9530	9530	0
400	20241129	131700	10196850	9530	9530	9530	9530	0
401	20241129	131600	10196850	9530	9530	9530	9530	0
402	20241129	131500	10196850	9530	9530	9530	9530	0
403	20241129	131400	10196850	9530	9530	9530	9530	0
404	20241129	131300	10196850	9530	9530	9530	9530	0
405	20241129	131200	10196850	9530	9530	9530	9530	0
406	20241129	131100	10196850	9530	9530	9530	9530	0
407	20241129	131000	10196850	9530	9530	9530	9530	0
408	20241129	130900	10196850	9530	9530	9530	9530	0
409	20241129	130800	10196850	9530	9530	9530	9530	0
410	20241129	130700	10196850	9530	9530	9530	9530	0
411	20241129	130600	10196850	9530	9530	9530	9530	0
412	20241129	130500	10196850	9530	9530	9530	9530	0
413	20241129	130400	10196850	9530	9530	9530	9530	0
414	20241129	130300	10196850	9530	9530	9530	9530	0
415	20241129	130200	10196850	9530	9530	9530	9530	0
416	20241129	130100	10196850	9530	9530	9530	9530	0
417	20241129	130000	10196850	9530	9530	9530	9530	0
418	20241129	125900	10196850	9530	9530	9530	9530	0
419	20241129	125800	10196850	9530	9530	9530	9530	0
420	20241129	125700	10196850	9530	9530	9530	9530	0
421	20241129	125600	10196850	9530	9530	9530	9530	0
422	20241129	125500	10196850	9530	9530	9530	9530	0
423	20241129	125400	10196850	9530	9530	9530	9530	0
424	20241129	125300	10196850	9530	9530	9530	9530	0
425	20241129	125200	10196850	9530	9530	9530	9530	0
426	20241129	125100	10196850	9530	9530	9530	9530	0
427	20241129	125000	10196850	9530	9530	9530	9530	0
428	20241129	124900	10196850	9530	9530	9530	9530	0
429	20241129	124800	10196850	9530	9530	9530	9530	0
430	20241129	124700	10196850	9530	9530	9530	9530	1
431	20241129	124600	10187320	9530	9510	9530	9510	110
432	20241129	124500	9141120	9500	9500	9500	9500	0
433	20241129	124400	9141120	9500	9500	9500	9500	0
434	20241129	124300	9141120	9500	9500	9500	9500	1
435	20241129	124200	9131620	9480	9480	9480	9480	0
436	20241129	124100	9131620	9480	9480	9480	9480	0
437	20241129	124000	9131620	9480	9480	9480	9480	0
438	20241129	123900	9131620	9480	9480	9480	9480	0
439	20241129	123800	9131620	9480	9480	9480	9480	0
440	20241129	123700	9131620	9480	9490	9490	9480	130
441	20241129	123600	7899080	9500	9500	9500	9500	0
442	20241129	123500	7899080	9500	9500	9500	9500	0
443	20241129	123400	7899080	9500	9500	9500	9500	0
444	20241129	123300	7899080	9500	9500	9500	9500	0
445	20241129	123200	7899080	9500	9500	9500	9500	0
446	20241129	123100	7899080	9500	9500	9500	9500	0
447	20241129	123000	7899080	9500	9500	9500	9500	0
448	20241129	122900	7899080	9500	9500	9500	9500	0
449	20241129	122800	7899080	9500	9500	9500	9500	0
450	20241129	122700	7899080	9500	9500	9500	9500	0
451	20241129	122600	7899080	9500	9500	9500	9500	0
452	20241129	122500	7899080	9500	9500	9500	9500	0
453	20241129	122400	7899080	9500	9500	9500	9500	0
454	20241129	122300	7899080	9500	9500	9500	9500	0
455	20241129	122200	7899080	9500	9500	9500	9500	0
456	20241129	122100	7899080	9500	9500	9500	9500	0
457	20241129	122000	7899080	9500	9500	9500	9500	0
458	20241129	121900	7899080	9500	9500	9500	9500	0
459	20241129	121800	7899080	9500	9500	9500	9500	0
460	20241129	121700	7899080	9500	9500	9500	9500	0
461	20241129	121600	7899080	9500	9500	9500	9500	0
462	20241129	121500	7899080	9500	9500	9500	9500	0
463	20241129	121400	7899080	9500	9500	9500	9500	0
464	20241129	121300	7899080	9500	9500	9500	9500	0
465	20241129	121200	7899080	9500	9500	9500	9500	8
466	20241129	121100	7823080	9540	9540	9540	9540	0
467	20241129	121000	7823080	9540	9540	9540	9540	0
468	20241129	120900	7823080	9540	9540	9540	9540	0
469	20241129	120800	7823080	9540	9540	9540	9540	0
470	20241129	120700	7823080	9540	9540	9540	9540	0
471	20241129	120600	7823080	9540	9540	9540	9540	0
472	20241129	120500	7823080	9540	9530	9540	9530	10
473	20241129	120400	7727710	9520	9520	9520	9520	0
474	20241129	120300	7727710	9520	9520	9520	9520	0
475	20241129	120200	7727710	9520	9520	9520	9520	0
476	20241129	120100	7727710	9520	9510	9520	9510	5
477	20241129	120000	7680140	9540	9540	9540	9540	0
478	20241129	115900	7680140	9540	9540	9540	9540	0
479	20241129	115800	7680140	9540	9540	9540	9540	0
480	20241129	115700	7680140	9540	9540	9540	9540	0
481	20241129	115600	7680140	9540	9540	9540	9540	0
482	20241129	115500	7680140	9540	9540	9540	9540	0
483	20241129	115400	7680140	9540	9540	9540	9540	0
484	20241129	115300	7680140	9540	9540	9540	9540	0
485	20241129	115200	7680140	9540	9540	9540	9540	0
486	20241129	115100	7680140	9540	9540	9540	9540	0
487	20241129	115000	7680140	9540	9540	9540	9540	1
488	20241129	114900	7670600	9540	9540	9540	9540	0
489	20241129	114800	7670600	9540	9540	9540	9540	0
490	20241129	114700	7670600	9540	9540	9540	9540	0
491	20241129	114600	7670600	9540	9540	9540	9540	0
492	20241129	114500	7670600	9540	9540	9540	9540	0
493	20241129	114400	7670600	9540	9540	9540	9540	0
494	20241129	114300	7670600	9540	9540	9540	9540	0
495	20241129	114200	7670600	9540	9540	9540	9540	0
496	20241129	114100	7670600	9540	9540	9540	9540	0
497	20241129	114000	7670600	9540	9540	9540	9540	0
498	20241129	113900	7670600	9540	9540	9540	9540	0
499	20241129	113800	7670600	9540	9540	9540	9540	0
500	20241129	113700	7670600	9540	9540	9540	9540	0
501	20241129	113600	7670600	9540	9540	9540	9540	0
502	20241129	113500	7670600	9540	9540	9540	9540	0
503	20241129	113400	7670600	9540	9540	9540	9540	0
504	20241129	113300	7670600	9540	9540	9540	9540	0
505	20241129	113200	7670600	9540	9540	9540	9540	0
506	20241129	113100	7670600	9540	9540	9540	9540	5
507	20241129	113000	7622900	9540	9540	9540	9540	0
508	20241129	112900	7622900	9540	9540	9540	9540	0
509	20241129	112800	7622900	9540	9540	9540	9540	0
510	20241129	112700	7622900	9540	9540	9540	9540	0
511	20241129	112600	7622900	9540	9540	9540	9540	0
512	20241129	112500	7622900	9540	9540	9540	9540	0
513	20241129	112400	7622900	9540	9540	9540	9540	0
514	20241129	112300	7622900	9540	9540	9540	9540	0
515	20241129	112200	7622900	9540	9540	9540	9540	1
516	20241129	112100	7613360	9490	9490	9490	9490	2
517	20241129	112000	7594380	9500	9500	9500	9500	0
518	20241129	111900	7594380	9500	9500	9500	9500	0
519	20241129	111800	7594380	9500	9500	9500	9500	0
520	20241129	111700	7594380	9500	9500	9500	9500	0
521	20241129	111600	7594380	9500	9500	9500	9500	9
522	20241129	111500	7508880	9550	9550	9550	9550	0
523	20241129	111400	7508880	9550	9550	9550	9550	0
524	20241129	111300	7508880	9550	9550	9550	9550	0
525	20241129	111200	7508880	9550	9550	9550	9550	0
526	20241129	111100	7508880	9550	9550	9550	9550	0
527	20241129	111000	7508880	9550	9550	9550	9550	0
528	20241129	110900	7508880	9550	9550	9550	9550	0
529	20241129	110800	7508880	9550	9550	9550	9550	0
530	20241129	110700	7508880	9550	9550	9550	9550	0
531	20241129	110600	7508880	9550	9550	9550	9550	0
532	20241129	110500	7508880	9550	9550	9550	9550	0
533	20241129	110400	7508880	9550	9550	9550	9550	0
534	20241129	110300	7508880	9550	9550	9550	9550	0
535	20241129	110200	7508880	9550	9550	9550	9550	0
536	20241129	110100	7508880	9550	9550	9550	9550	0
537	20241129	110000	7508880	9550	9550	9550	9550	0
538	20241129	105900	7508880	9550	9550	9550	9550	0
539	20241129	105800	7508880	9550	9550	9550	9550	0
540	20241129	105700	7508880	9550	9550	9550	9550	0
541	20241129	105600	7508880	9550	9550	9550	9550	0
542	20241129	105500	7508880	9550	9550	9550	9550	0
543	20241129	105400	7508880	9550	9550	9550	9550	0
544	20241129	105300	7508880	9550	9550	9550	9550	0
545	20241129	105200	7508880	9550	9550	9550	9550	0
546	20241129	105100	7508880	9550	9550	9550	9550	0
547	20241129	105000	7508880	9550	9550	9550	9550	0
548	20241129	104900	7508880	9550	9550	9550	9550	0
549	20241129	104800	7508880	9550	9550	9550	9550	0
550	20241129	104700	7508880	9550	9550	9550	9550	0
551	20241129	104600	7508880	9550	9550	9550	9550	0
552	20241129	104500	7508880	9550	9550	9550	9550	0
553	20241129	104400	7508880	9550	9550	9550	9550	0
554	20241129	104300	7508880	9550	9550	9550	9550	0
555	20241129	104200	7508880	9550	9550	9550	9550	0
556	20241129	104100	7508880	9550	9550	9550	9550	0
557	20241129	104000	7508880	9550	9550	9550	9550	0
558	20241129	103900	7508880	9550	9550	9550	9550	0
559	20241129	103800	7508880	9550	9550	9550	9550	0
560	20241129	103700	7508880	9550	9550	9550	9550	0
561	20241129	103600	7508880	9550	9550	9550	9550	0
562	20241129	103500	7508880	9550	9550	9550	9550	0
563	20241129	103400	7508880	9550	9550	9550	9550	0
564	20241129	103300	7508880	9550	9550	9550	9550	0
565	20241129	103200	7508880	9550	9550	9550	9550	0
566	20241129	103100	7508880	9550	9550	9550	9550	0
567	20241129	103000	7508880	9550	9550	9550	9550	0
568	20241129	102900	7508880	9550	9550	9550	9550	0
569	20241129	102800	7508880	9550	9550	9550	9550	0
570	20241129	102700	7508880	9550	9550	9550	9550	0
571	20241129	102600	7508880	9550	9550	9550	9550	0
572	20241129	102500	7508880	9550	9550	9550	9550	0
573	20241129	102400	7508880	9550	9550	9550	9550	0
574	20241129	102300	7508880	9550	9550	9550	9550	0
575	20241129	102200	7508880	9550	9550	9550	9550	0
576	20241129	102100	7508880	9550	9550	9550	9550	0
577	20241129	102000	7508880	9550	9550	9550	9550	0
578	20241129	101900	7508880	9550	9550	9550	9550	0
579	20241129	101800	7508880	9550	9550	9550	9550	0
580	20241129	101700	7508880	9550	9510	9550	9450	320
581	20241129	101600	4474860	9500	9500	9500	9500	0
582	20241129	101500	4474860	9500	9500	9500	9500	0
583	20241129	101400	4474860	9500	9540	9550	9500	65
584	20241129	101300	3855060	9540	9540	9540	9540	0
585	20241129	101200	3855060	9540	9540	9540	9540	0
586	20241129	101100	3855060	9540	9540	9540	9540	0
587	20241129	101000	3855060	9540	9540	9540	9540	0
588	20241129	100900	3855060	9540	9540	9540	9540	0
589	20241129	100800	3855060	9540	9540	9540	9540	0
590	20241129	100700	3855060	9540	9540	9540	9540	0
591	20241129	100600	3855060	9540	9510	9540	9500	101
592	20241129	100500	2895110	9540	9540	9540	9540	1
593	20241129	100400	2885570	9550	9550	9550	9550	0
594	20241129	100300	2885570	9550	9550	9550	9550	0
595	20241129	100200	2885570	9550	9550	9550	9550	0
596	20241129	100100	2885570	9550	9550	9550	9550	0
597	20241129	100000	2885570	9550	9550	9550	9550	0
598	20241129	095900	2885570	9550	9550	9550	9550	70
599	20241129	095800	2217070	9510	9510	9510	9510	0
600	20241129	095700	2217070	9510	9510	9510	9510	21
601	20241129	095600	2017360	9510	9540	9540	9510	33
602	20241129	095500	1703300	9550	9550	9550	9550	0
603	20241129	095400	1703300	9550	9550	9550	9550	0
604	20241129	095300	1703300	9550	9550	9550	9550	0
605	20241129	095200	1703300	9550	9550	9550	9550	0
606	20241129	095100	1703300	9550	9550	9550	9550	0
607	20241129	095000	1703300	9550	9550	9550	9550	0
608	20241129	094900	1703300	9550	9570	9570	9550	110
609	20241129	094800	652720	9590	9590	9590	9590	0
610	20241129	094700	652720	9590	9590	9590	9590	0
611	20241129	094600	652720	9590	9590	9590	9590	0
612	20241129	094500	652720	9590	9590	9590	9590	1
613	20241129	094400	643130	9580	9580	9580	9580	0
614	20241129	094300	643130	9580	9580	9580	9580	1
615	20241129	094200	633550	9590	9590	9590	9590	1
616	20241129	094100	623960	9600	9600	9600	9600	0
617	20241129	094000	623960	9600	9600	9600	9600	0
618	20241129	093900	623960	9600	9600	9600	9600	0
619	20241129	093800	623960	9600	9600	9600	9600	0
620	20241129	093700	623960	9600	9600	9600	9600	0
621	20241129	093600	623960	9600	9600	9600	9600	0
622	20241129	093500	623960	9600	9600	9600	9600	0
623	20241129	093400	623960	9600	9600	9600	9600	0
624	20241129	093300	623960	9600	9600	9600	9600	0
625	20241129	093200	623960	9600	9600	9600	9600	0
626	20241129	093100	623960	9600	9600	9600	9600	0
627	20241129	093000	623960	9600	9600	9600	9600	0
628	20241129	092900	623960	9600	9600	9600	9600	0
629	20241129	092800	623960	9600	9600	9600	9600	0
630	20241129	092700	623960	9600	9600	9600	9600	0
631	20241129	092600	623960	9600	9600	9600	9600	0
632	20241129	092500	623960	9600	9600	9600	9600	0
633	20241129	092400	623960	9600	9600	9600	9600	0
634	20241129	092300	623960	9600	9600	9600	9600	0
635	20241129	092200	623960	9600	9600	9600	9600	0
636	20241129	092100	623960	9600	9600	9600	9600	0
637	20241129	092000	623960	9600	9600	9600	9600	0
638	20241129	091900	623960	9600	9600	9600	9600	0
639	20241129	091800	623960	9600	9600	9600	9600	0
640	20241129	091700	623960	9600	9600	9600	9600	0
641	20241129	091600	623960	9600	9600	9600	9600	0
642	20241129	091500	623960	9600	9600	9600	9600	0
643	20241129	091400	623960	9600	9600	9600	9600	0
644	20241129	091300	623960	9600	9600	9600	9600	0
645	20241129	091200	623960	9600	9600	9600	9600	0
646	20241129	091100	623960	9600	9600	9600	9600	0
647	20241129	091000	623960	9600	9600	9600	9600	1
648	20241129	090900	614360	9580	9580	9580	9580	1
649	20241129	090800	604780	9590	9590	9590	9590	0
650	20241129	090700	604780	9590	9590	9590	9590	1
651	20241129	090600	595190	9590	9590	9590	9590	0
652	20241129	090500	595190	9590	9590	9590	9590	0
653	20241129	090400	595190	9590	9590	9590	9590	1
654	20241129	090300	585600	9600	9600	9600	9600	0
655	20241129	090200	585600	9600	9600	9600	9600	0
656	20241129	090100	585600	9600	9600	9600	9600	0
657	20241129	090000	585600	9600	9600	9600	9600	61