KissMeData/048770/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193300	16800495	2180	2180	2180	2180	222
3	20241129	193200	16800495	2180	2180	2180	2180	0
4	20241129	193100	16800495	2180	2180	2180	2180	0
5	20241129	193000	16800495	2180	2180	2180	2180	0
6	20241129	192900	16800495	2180	2180	2180	2180	0
7	20241129	192800	16800495	2180	2180	2180	2180	0
8	20241129	192700	16800495	2180	2180	2180	2180	0
9	20241129	192600	16800495	2180	2180	2180	2180	0
10	20241129	192500	16800495	2180	2180	2180	2180	0
11	20241129	192400	16800495	2180	2180	2180	2180	0
12	20241129	192300	16800495	2180	2180	2180	2180	0
13	20241129	192200	16800495	2180	2180	2180	2180	0
14	20241129	192100	16800495	2180	2180	2180	2180	0
15	20241129	192000	16800495	2180	2180	2180	2180	0
16	20241129	191900	16800495	2180	2180	2180	2180	0
17	20241129	191800	16800495	2180	2180	2180	2180	0
18	20241129	191700	16800495	2180	2180	2180	2180	0
19	20241129	191600	16800495	2180	2180	2180	2180	0
20	20241129	191500	16800495	2180	2180	2180	2180	0
21	20241129	191400	16800495	2180	2180	2180	2180	0
22	20241129	191300	16800495	2180	2180	2180	2180	0
23	20241129	191200	16800495	2180	2180	2180	2180	0
24	20241129	191100	16800495	2180	2180	2180	2180	0
25	20241129	191000	16800495	2180	2180	2180	2180	0
26	20241129	190900	16800495	2180	2180	2180	2180	0
27	20241129	190800	16800495	2180	2180	2180	2180	0
28	20241129	190700	16800495	2180	2180	2180	2180	0
29	20241129	190600	16800495	2180	2180	2180	2180	0
30	20241129	190500	16800495	2180	2180	2180	2180	0
31	20241129	190400	16800495	2180	2180	2180	2180	0
32	20241129	190300	16800495	2180	2180	2180	2180	222
33	20241129	190200	16800495	2180	2180	2180	2180	0
34	20241129	190100	16800495	2180	2180	2180	2180	0
35	20241129	190000	16800495	2180	2180	2180	2180	0
36	20241129	185900	16800495	2180	2180	2180	2180	0
37	20241129	185800	16800495	2180	2180	2180	2180	0
38	20241129	185700	16800495	2180	2180	2180	2180	0
39	20241129	185600	16800495	2180	2180	2180	2180	0
40	20241129	185500	16800495	2180	2180	2180	2180	0
41	20241129	185400	16800495	2180	2180	2180	2180	0
42	20241129	185300	16800495	2180	2180	2180	2180	0
43	20241129	185200	16800495	2180	2180	2180	2180	0
44	20241129	185100	16800495	2180	2180	2180	2180	0
45	20241129	185000	16800495	2180	2180	2180	2180	0
46	20241129	184900	16800495	2180	2180	2180	2180	0
47	20241129	184800	16800495	2180	2180	2180	2180	0
48	20241129	184700	16800495	2180	2180	2180	2180	0
49	20241129	184600	16800495	2180	2180	2180	2180	0
50	20241129	184500	16800495	2180	2180	2180	2180	0
51	20241129	184400	16800495	2180	2180	2180	2180	0
52	20241129	184300	16800495	2180	2180	2180	2180	0
53	20241129	184200	16800495	2180	2180	2180	2180	0
54	20241129	184100	16800495	2180	2180	2180	2180	0
55	20241129	184000	16800495	2180	2180	2180	2180	0
56	20241129	183900	16800495	2180	2180	2180	2180	0
57	20241129	183800	16800495	2180	2180	2180	2180	0
58	20241129	183700	16800495	2180	2180	2180	2180	0
59	20241129	183600	16800495	2180	2180	2180	2180	0
60	20241129	183500	16800495	2180	2180	2180	2180	0
61	20241129	183400	16800495	2180	2180	2180	2180	0
62	20241129	183300	16800495	2180	2180	2180	2180	222
63	20241129	183200	16800495	2180	2180	2180	2180	0
64	20241129	183100	16800495	2180	2180	2180	2180	0
65	20241129	183000	16800495	2180	2180	2180	2180	0
66	20241129	182900	16800495	2180	2180	2180	2180	0
67	20241129	182800	16800495	2180	2180	2180	2180	0
68	20241129	182700	16800495	2180	2180	2180	2180	0
69	20241129	182600	16800495	2180	2180	2180	2180	0
70	20241129	182500	16800495	2180	2180	2180	2180	0
71	20241129	182400	16800495	2180	2180	2180	2180	0
72	20241129	182300	16800495	2180	2180	2180	2180	0
73	20241129	182200	16800495	2180	2180	2180	2180	0
74	20241129	182100	16800495	2180	2180	2180	2180	0
75	20241129	182000	16800495	2180	2180	2180	2180	0
76	20241129	181900	16800495	2180	2180	2180	2180	0
77	20241129	181800	16800495	2180	2180	2180	2180	0
78	20241129	181700	16800495	2180	2180	2180	2180	0
79	20241129	181600	16800495	2180	2180	2180	2180	0
80	20241129	181500	16800495	2180	2180	2180	2180	0
81	20241129	181400	16800495	2180	2180	2180	2180	0
82	20241129	181300	16800495	2180	2180	2180	2180	0
83	20241129	181200	16800495	2180	2180	2180	2180	0
84	20241129	181100	16800495	2180	2180	2180	2180	0
85	20241129	181000	16800495	2180	2180	2180	2180	0
86	20241129	180900	16800495	2180	2180	2180	2180	0
87	20241129	180800	16800495	2180	2180	2180	2180	0
88	20241129	180700	16800495	2180	2180	2180	2180	0
89	20241129	180600	16800495	2180	2180	2180	2180	0
90	20241129	180500	16800495	2180	2180	2180	2180	0
91	20241129	180400	16800495	2180	2180	2180	2180	0
92	20241129	180300	16800495	2180	2180	2180	2180	222
93	20241129	180200	16800495	2180	2180	2180	2180	0
94	20241129	180100	16800495	2180	2180	2180	2180	0
95	20241129	180000	16800495	2180	2180	2180	2180	0
96	20241129	175900	16800495	2180	2180	2180	2180	0
97	20241129	175800	16800495	2180	2180	2180	2180	0
98	20241129	175700	16800495	2180	2180	2180	2180	0
99	20241129	175600	16800495	2180	2180	2180	2180	0
100	20241129	175500	16800495	2180	2180	2180	2180	0
101	20241129	175400	16800495	2180	2180	2180	2180	0
102	20241129	175300	16800495	2180	2180	2180	2180	0
103	20241129	175200	16800495	2180	2180	2180	2180	0
104	20241129	175100	16800495	2180	2180	2180	2180	0
105	20241129	175000	16800495	2180	2180	2180	2180	0
106	20241129	174900	16800495	2180	2180	2180	2180	0
107	20241129	174800	16800495	2180	2180	2180	2180	0
108	20241129	174700	16800495	2180	2180	2180	2180	0
109	20241129	174600	16800495	2180	2180	2180	2180	0
110	20241129	174500	16800495	2180	2180	2180	2180	0
111	20241129	174400	16800495	2180	2180	2180	2180	0
112	20241129	174300	16800495	2180	2180	2180	2180	0
113	20241129	174200	16800495	2180	2180	2180	2180	0
114	20241129	174100	16800495	2180	2180	2180	2180	0
115	20241129	174000	16800495	2180	2180	2180	2180	0
116	20241129	173900	16800495	2180	2180	2180	2180	0
117	20241129	173800	16800495	2180	2180	2180	2180	0
118	20241129	173700	16800495	2180	2180	2180	2180	0
119	20241129	173600	16800495	2180	2180	2180	2180	0
120	20241129	173500	16800495	2180	2180	2180	2180	0
121	20241129	173400	16800495	2180	2180	2180	2180	0
122	20241129	173300	16800495	2180	2180	2180	2180	222
123	20241129	173200	16800495	2180	2180	2180	2180	0
124	20241129	173100	16800495	2180	2180	2180	2180	0
125	20241129	173000	16800495	2180	2180	2180	2180	0
126	20241129	172900	16800495	2180	2180	2180	2180	0
127	20241129	172800	16800495	2180	2180	2180	2180	0
128	20241129	172700	16800495	2180	2180	2180	2180	0
129	20241129	172600	16800495	2180	2180	2180	2180	0
130	20241129	172500	16800495	2180	2180	2180	2180	0
131	20241129	172400	16800495	2180	2180	2180	2180	0
132	20241129	172300	16800495	2180	2180	2180	2180	0
133	20241129	172200	16800495	2180	2180	2180	2180	0
134	20241129	172100	16800495	2180	2180	2180	2180	0
135	20241129	172000	16800495	2180	2180	2180	2180	0
136	20241129	171900	16800495	2180	2180	2180	2180	0
137	20241129	171800	16800495	2180	2180	2180	2180	0
138	20241129	171700	16800495	2180	2180	2180	2180	0
139	20241129	171600	16800495	2180	2180	2180	2180	0
140	20241129	171500	16800495	2180	2180	2180	2180	0
141	20241129	171400	16800495	2180	2180	2180	2180	0
142	20241129	171300	16800495	2180	2180	2180	2180	0
143	20241129	171200	16800495	2180	2180	2180	2180	0
144	20241129	171100	16800495	2180	2180	2180	2180	0
145	20241129	171000	16800495	2180	2180	2180	2180	0
146	20241129	170900	16800495	2180	2180	2180	2180	0
147	20241129	170800	16800495	2180	2180	2180	2180	0
148	20241129	170700	16800495	2180	2180	2180	2180	0
149	20241129	170600	16800495	2180	2180	2180	2180	0
150	20241129	170500	16800495	2180	2180	2180	2180	0
151	20241129	170400	16800495	2180	2180	2180	2180	0
152	20241129	170300	16800495	2180	2180	2180	2180	222
153	20241129	170200	16800495	2180	2180	2180	2180	0
154	20241129	170100	16800495	2180	2180	2180	2180	0
155	20241129	170000	16800495	2180	2180	2180	2180	0
156	20241129	165900	16800495	2180	2180	2180	2180	0
157	20241129	165800	16800495	2180	2180	2180	2180	0
158	20241129	165700	16800495	2180	2180	2180	2180	0
159	20241129	165600	16800495	2180	2180	2180	2180	0
160	20241129	165500	16800495	2180	2180	2180	2180	0
161	20241129	165400	16800495	2180	2180	2180	2180	0
162	20241129	165300	16800495	2180	2180	2180	2180	0
163	20241129	165200	16800495	2180	2180	2180	2180	0
164	20241129	165100	16800495	2180	2180	2180	2180	0
165	20241129	165000	16800495	2180	2180	2180	2180	0
166	20241129	164900	16800495	2180	2180	2180	2180	0
167	20241129	164800	16800495	2180	2180	2180	2180	0
168	20241129	164700	16800495	2180	2180	2180	2180	0
169	20241129	164600	16800495	2180	2180	2180	2180	0
170	20241129	164500	16800495	2180	2180	2180	2180	0
171	20241129	164400	16800495	2180	2180	2180	2180	0
172	20241129	164300	16800495	2180	2180	2180	2180	0
173	20241129	164200	16800495	2180	2180	2180	2180	0
174	20241129	164100	16800495	2180	2180	2180	2180	0
175	20241129	164000	16800495	2180	2180	2180	2180	0
176	20241129	163900	16800495	2180	2180	2180	2180	0
177	20241129	163800	16800495	2180	2180	2180	2180	0
178	20241129	163700	16800495	2180	2180	2180	2180	0
179	20241129	163600	16800495	2180	2180	2180	2180	0
180	20241129	163500	16800495	2180	2180	2180	2180	0
181	20241129	163400	16800495	2180	2180	2180	2180	0
182	20241129	163300	16800495	2180	2180	2180	2180	222
183	20241129	163200	16800495	2180	2180	2180	2180	0
184	20241129	163100	16800495	2180	2180	2180	2180	0
185	20241129	163000	16800495	2180	2180	2180	2180	0
186	20241129	162900	16800495	2180	2180	2180	2180	0
187	20241129	162800	16800495	2180	2180	2180	2180	0
188	20241129	162700	16800495	2180	2180	2180	2180	0
189	20241129	162600	16800495	2180	2180	2180	2180	0
190	20241129	162500	16800495	2180	2180	2180	2180	0
191	20241129	162400	16800495	2180	2180	2180	2180	0
192	20241129	162300	16800495	2180	2180	2180	2180	0
193	20241129	162200	16800495	2180	2180	2180	2180	0
194	20241129	162100	16800495	2180	2180	2180	2180	0
195	20241129	162000	16800495	2180	2180	2180	2180	0
196	20241129	161900	16800495	2180	2180	2180	2180	0
197	20241129	161800	16800495	2180	2180	2180	2180	0
198	20241129	161700	16800495	2180	2180	2180	2180	0
199	20241129	161600	16800495	2180	2180	2180	2180	0
200	20241129	161500	16800495	2180	2180	2180	2180	0
201	20241129	161400	16800495	2180	2180	2180	2180	0
202	20241129	161300	16800495	2180	2180	2180	2180	0
203	20241129	161200	16800495	2180	2180	2180	2180	0
204	20241129	161100	16800495	2180	2180	2180	2180	0
205	20241129	161000	16800495	2180	2180	2180	2180	0
206	20241129	160900	16800495	2180	2180	2180	2180	0
207	20241129	160800	16800495	2180	2180	2180	2180	0
208	20241129	160700	16800495	2180	2180	2180	2180	0
209	20241129	160600	16800495	2180	2180	2180	2180	0
210	20241129	160500	16800495	2180	2180	2180	2180	0
211	20241129	160400	16800495	2180	2180	2180	2180	0
212	20241129	160300	16800495	2180	2180	2180	2180	222
213	20241129	160200	16800495	2180	2180	2180	2180	0
214	20241129	160100	16800495	2180	2180	2180	2180	0
215	20241129	160000	16800495	2180	2180	2180	2180	0
216	20241129	155900	16800495	2180	2180	2180	2180	0
217	20241129	155800	16800495	2180	2180	2180	2180	0
218	20241129	155700	16800495	2180	2180	2180	2180	0
219	20241129	155600	16800495	2180	2180	2180	2180	0
220	20241129	155500	16800495	2180	2180	2180	2180	0
221	20241129	155400	16800495	2180	2180	2180	2180	0
222	20241129	155300	16800495	2180	2180	2180	2180	0
223	20241129	155200	16800495	2180	2180	2180	2180	0
224	20241129	155100	16800495	2180	2180	2180	2180	0
225	20241129	155000	16800495	2180	2180	2180	2180	0
226	20241129	154900	16800495	2180	2180	2180	2180	0
227	20241129	154800	16800495	2180	2180	2180	2180	0
228	20241129	154700	16800495	2180	2180	2180	2180	0
229	20241129	154600	16800495	2180	2180	2180	2180	0
230	20241129	154500	16800495	2180	2180	2180	2180	0
231	20241129	154400	16800495	2180	2180	2180	2180	0
232	20241129	154300	16800495	2180	2180	2180	2180	0
233	20241129	154200	16800495	2180	2180	2180	2180	0
234	20241129	154100	16800495	2180	2180	2180	2180	0
235	20241129	154000	16800495	2180	2180	2180	2180	0
236	20241129	153900	16800495	2180	2180	2180	2180	0
237	20241129	153800	16800495	2180	2180	2180	2180	0
238	20241129	153700	16800495	2180	2180	2180	2180	0
239	20241129	153600	16800495	2180	2180	2180	2180	0
240	20241129	153500	16800495	2180	2180	2180	2180	0
241	20241129	153400	16800495	2180	2180	2180	2180	0
242	20241129	153300	16800495	2180	2180	2180	2180	222
243	20241129	153200	16800495	2180	2180	2180	2180	0
244	20241129	153100	16800495	2180	2180	2180	2180	0
245	20241129	153000	16800495	2180	2180	2180	2180	222
246	20241129	152900	16316535	2165	2165	2165	2165	0
247	20241129	152800	16316535	2165	2165	2165	2165	0
248	20241129	152700	16316535	2165	2165	2165	2165	0
249	20241129	152600	16316535	2165	2165	2165	2165	0
250	20241129	152500	16316535	2165	2165	2165	2165	0
251	20241129	152400	16316535	2165	2165	2165	2165	0
252	20241129	152300	16316535	2165	2165	2165	2165	0
253	20241129	152200	16316535	2165	2165	2165	2165	0
254	20241129	152100	16316535	2165	2165	2165	2165	0
255	20241129	152000	16316535	2165	2165	2165	2165	0
256	20241129	151900	16316535	2165	2165	2165	2165	97
257	20241129	151800	16106530	2180	2180	2180	2180	0
258	20241129	151700	16106530	2180	2180	2180	2180	0
259	20241129	151600	16106530	2180	2180	2180	2180	0
260	20241129	151500	16106530	2180	2180	2180	2180	0
261	20241129	151400	16106530	2180	2180	2180	2180	0
262	20241129	151300	16106530	2180	2180	2180	2180	0
263	20241129	151200	16106530	2180	2180	2180	2180	0
264	20241129	151100	16106530	2180	2180	2180	2180	0
265	20241129	151000	16106530	2180	2180	2180	2180	0
266	20241129	150900	16106530	2180	2180	2180	2180	0
267	20241129	150800	16106530	2180	2180	2180	2180	0
268	20241129	150700	16106530	2180	2170	2180	2170	300
269	20241129	150600	15452690	2165	2165	2165	2165	0
270	20241129	150500	15452690	2165	2170	2170	2165	4
271	20241129	150400	15444020	2170	2170	2170	2170	5
272	20241129	150300	15433170	2180	2180	2180	2180	0
273	20241129	150200	15433170	2180	2180	2180	2180	100
274	20241129	150100	15215170	2180	2180	2180	2180	0
275	20241129	150000	15215170	2180	2180	2180	2180	0
276	20241129	145900	15215170	2180	2180	2180	2180	0
277	20241129	145800	15215170	2180	2180	2180	2180	0
278	20241129	145700	15215170	2180	2180	2180	2180	0
279	20241129	145600	15215170	2180	2180	2180	2180	0
280	20241129	145500	15215170	2180	2180	2180	2180	20
281	20241129	145400	15171570	2180	2180	2180	2180	0
282	20241129	145300	15171570	2180	2180	2180	2180	112
283	20241129	145200	14927410	2185	2185	2185	2185	0
284	20241129	145100	14927410	2185	2185	2185	2185	0
285	20241129	145000	14927410	2185	2185	2185	2185	0
286	20241129	144900	14927410	2185	2185	2185	2185	0
287	20241129	144800	14927410	2185	2185	2185	2185	0
288	20241129	144700	14927410	2185	2185	2185	2185	341
289	20241129	144600	14182325	2180	2180	2180	2180	0
290	20241129	144500	14182325	2180	2180	2180	2180	553
291	20241129	144400	12976785	2175	2175	2175	2175	8
292	20241129	144300	12959385	2175	2175	2175	2175	20
293	20241129	144200	12915885	2175	2175	2175	2175	14
294	20241129	144100	12885435	2170	2170	2170	2170	0
295	20241129	144000	12885435	2170	2170	2170	2170	0
296	20241129	143900	12885435	2170	2170	2170	2170	0
297	20241129	143800	12885435	2170	2170	2170	2170	0
298	20241129	143700	12885435	2170	2170	2170	2170	0
299	20241129	143600	12885435	2170	2170	2170	2170	24
300	20241129	143500	12833355	2170	2170	2170	2170	0
301	20241129	143400	12833355	2170	2170	2170	2170	0
302	20241129	143300	12833355	2170	2170	2170	2170	0
303	20241129	143200	12833355	2170	2170	2170	2170	500
304	20241129	143100	11748355	2165	2165	2165	2165	0
305	20241129	143000	11748355	2165	2165	2165	2165	46
306	20241129	142900	11648765	2185	2185	2185	2185	0
307	20241129	142800	11648765	2185	2185	2185	2185	0
308	20241129	142700	11648765	2185	2185	2185	2185	0
309	20241129	142600	11648765	2185	2185	2185	2185	0
310	20241129	142500	11648765	2185	2185	2185	2185	0
311	20241129	142400	11648765	2185	2185	2185	2185	0
312	20241129	142300	11648765	2185	2185	2185	2185	0
313	20241129	142200	11648765	2185	2185	2185	2185	0
314	20241129	142100	11648765	2185	2185	2185	2185	0
315	20241129	142000	11648765	2185	2185	2185	2185	0
316	20241129	141900	11648765	2185	2185	2185	2185	0
317	20241129	141800	11648765	2185	2185	2185	2185	0
318	20241129	141700	11648765	2185	2185	2185	2185	0
319	20241129	141600	11648765	2185	2185	2185	2185	0
320	20241129	141500	11648765	2185	2185	2185	2185	0
321	20241129	141400	11648765	2185	2185	2185	2185	0
322	20241129	141300	11648765	2185	2185	2185	2185	0
323	20241129	141200	11648765	2185	2185	2185	2185	0
324	20241129	141100	11648765	2185	2185	2185	2185	0
325	20241129	141000	11648765	2185	2185	2185	2185	0
326	20241129	140900	11648765	2185	2185	2185	2185	0
327	20241129	140800	11648765	2185	2185	2185	2185	0
328	20241129	140700	11648765	2185	2185	2185	2185	0
329	20241129	140600	11648765	2185	2185	2185	2185	0
330	20241129	140500	11648765	2185	2185	2185	2185	0
331	20241129	140400	11648765	2185	2185	2185	2185	0
332	20241129	140300	11648765	2185	2185	2185	2185	1
333	20241129	140200	11646580	2195	2195	2195	2195	0
334	20241129	140100	11646580	2195	2185	2195	2185	6
335	20241129	140000	11633450	2160	2160	2160	2160	40
336	20241129	135900	11547050	2160	2160	2160	2160	0
337	20241129	135800	11547050	2160	2160	2160	2160	0
338	20241129	135700	11547050	2160	2160	2160	2160	0
339	20241129	135600	11547050	2160	2160	2160	2160	0
340	20241129	135500	11547050	2160	2160	2160	2160	231
341	20241129	135400	11048090	2185	2185	2185	2185	0
342	20241129	135300	11048090	2185	2185	2185	2185	0
343	20241129	135200	11048090	2185	2185	2185	2185	0
344	20241129	135100	11048090	2185	2185	2185	2185	0
345	20241129	135000	11048090	2185	2185	2185	2185	0
346	20241129	134900	11048090	2185	2185	2185	2185	0
347	20241129	134800	11048090	2185	2185	2185	2185	0
348	20241129	134700	11048090	2185	2185	2185	2185	0
349	20241129	134600	11048090	2185	2185	2185	2185	0
350	20241129	134500	11048090	2185	2185	2185	2185	0
351	20241129	134400	11048090	2185	2185	2185	2185	0
352	20241129	134300	11048090	2185	2185	2185	2185	0
353	20241129	134200	11048090	2185	2185	2185	2185	0
354	20241129	134100	11048090	2185	2185	2185	2185	0
355	20241129	134000	11048090	2185	2185	2185	2185	0
356	20241129	133900	11048090	2185	2185	2185	2185	0
357	20241129	133800	11048090	2185	2185	2185	2185	0
358	20241129	133700	11048090	2185	2185	2185	2185	2
359	20241129	133600	11043720	2160	2170	2170	2160	580
360	20241129	133500	9790535	2170	2170	2170	2170	0
361	20241129	133400	9790535	2170	2170	2170	2170	72
362	20241129	133300	9634295	2175	2175	2175	2175	41
363	20241129	133200	9545120	2180	2180	2180	2180	0
364	20241129	133100	9545120	2180	2180	2180	2180	0
365	20241129	133000	9545120	2180	2180	2180	2180	0
366	20241129	132900	9545120	2180	2180	2180	2180	0
367	20241129	132800	9545120	2180	2180	2180	2180	0
368	20241129	132700	9545120	2180	2180	2180	2180	0
369	20241129	132600	9545120	2180	2180	2180	2180	0
370	20241129	132500	9545120	2180	2180	2180	2180	0
371	20241129	132400	9545120	2180	2180	2180	2180	0
372	20241129	132300	9545120	2180	2180	2180	2180	0
373	20241129	132200	9545120	2180	2185	2185	2180	214
374	20241129	132100	9078545	2185	2185	2185	2185	0
375	20241129	132000	9078545	2185	2185	2185	2185	0
376	20241129	131900	9078545	2185	2185	2185	2185	0
377	20241129	131800	9078545	2185	2185	2185	2185	0
378	20241129	131700	9078545	2185	2185	2185	2185	11
379	20241129	131600	9054510	2180	2180	2180	2180	0
380	20241129	131500	9054510	2180	2180	2180	2180	25
381	20241129	131400	9000010	2185	2185	2185	2185	0
382	20241129	131300	9000010	2185	2185	2185	2185	0
383	20241129	131200	9000010	2185	2185	2185	2185	0
384	20241129	131100	9000010	2185	2185	2185	2185	0
385	20241129	131000	9000010	2185	2185	2185	2185	0
386	20241129	130900	9000010	2185	2185	2185	2185	0
387	20241129	130800	9000010	2185	2185	2185	2185	0
388	20241129	130700	9000010	2185	2185	2185	2185	0
389	20241129	130600	9000010	2185	2185	2185	2185	0
390	20241129	130500	9000010	2185	2185	2185	2185	0
391	20241129	130400	9000010	2185	2185	2185	2185	0
392	20241129	130300	9000010	2185	2185	2185	2185	0
393	20241129	130200	9000010	2185	2185	2185	2185	0
394	20241129	130100	9000010	2185	2185	2185	2185	77
395	20241129	130000	8831765	2185	2185	2185	2185	0
396	20241129	125900	8831765	2185	2185	2185	2185	0
397	20241129	125800	8831765	2185	2185	2185	2185	0
398	20241129	125700	8831765	2185	2185	2185	2185	0
399	20241129	125600	8831765	2185	2185	2185	2185	0
400	20241129	125500	8831765	2185	2185	2185	2185	0
401	20241129	125400	8831765	2185	2190	2190	2185	599
402	20241129	125300	7522210	2195	2195	2195	2195	0
403	20241129	125200	7522210	2195	2195	2195	2195	0
404	20241129	125100	7522210	2195	2195	2195	2195	0
405	20241129	125000	7522210	2195	2195	2195	2195	0
406	20241129	124900	7522210	2195	2195	2195	2195	0
407	20241129	124800	7522210	2195	2195	2195	2195	0
408	20241129	124700	7522210	2195	2195	2195	2195	0
409	20241129	124600	7522210	2195	2195	2195	2195	0
410	20241129	124500	7522210	2195	2195	2195	2195	0
411	20241129	124400	7522210	2195	2195	2195	2195	0
412	20241129	124300	7522210	2195	2195	2195	2195	0
413	20241129	124200	7522210	2195	2195	2195	2195	0
414	20241129	124100	7522210	2195	2195	2195	2195	0
415	20241129	124000	7522210	2195	2195	2195	2195	0
416	20241129	123900	7522210	2195	2195	2195	2195	0
417	20241129	123800	7522210	2195	2195	2195	2195	0
418	20241129	123700	7522210	2195	2195	2195	2195	0
419	20241129	123600	7522210	2195	2195	2195	2195	0
420	20241129	123500	7522210	2195	2195	2195	2195	0
421	20241129	123400	7522210	2195	2195	2195	2195	0
422	20241129	123300	7522210	2195	2195	2195	2195	0
423	20241129	123200	7522210	2195	2195	2195	2195	0
424	20241129	123100	7522210	2195	2195	2195	2195	0
425	20241129	123000	7522210	2195	2195	2195	2195	0
426	20241129	122900	7522210	2195	2195	2195	2195	0
427	20241129	122800	7522210	2195	2195	2195	2195	0
428	20241129	122700	7522210	2195	2195	2195	2195	0
429	20241129	122600	7522210	2195	2195	2195	2195	0
430	20241129	122500	7522210	2195	2195	2195	2195	0
431	20241129	122400	7522210	2195	2195	2195	2195	0
432	20241129	122300	7522210	2195	2195	2195	2195	0
433	20241129	122200	7522210	2195	2195	2195	2195	0
434	20241129	122100	7522210	2195	2195	2195	2195	0
435	20241129	122000	7522210	2195	2195	2195	2195	0
436	20241129	121900	7522210	2195	2195	2195	2195	2
437	20241129	121800	7517820	2195	2195	2195	2195	0
438	20241129	121700	7517820	2195	2195	2195	2195	0
439	20241129	121600	7517820	2195	2195	2195	2195	0
440	20241129	121500	7517820	2195	2195	2195	2195	0
441	20241129	121400	7517820	2195	2195	2195	2195	0
442	20241129	121300	7517820	2195	2195	2195	2195	0
443	20241129	121200	7517820	2195	2195	2195	2195	0
444	20241129	121100	7517820	2195	2195	2195	2195	0
445	20241129	121000	7517820	2195	2195	2195	2195	0
446	20241129	120900	7517820	2195	2195	2195	2195	0
447	20241129	120800	7517820	2195	2195	2195	2195	0
448	20241129	120700	7517820	2195	2195	2195	2195	0
449	20241129	120600	7517820	2195	2195	2195	2195	0
450	20241129	120500	7517820	2195	2195	2195	2195	0
451	20241129	120400	7517820	2195	2195	2195	2195	0
452	20241129	120300	7517820	2195	2195	2195	2195	0
453	20241129	120200	7517820	2195	2195	2195	2195	0
454	20241129	120100	7517820	2195	2195	2195	2195	0
455	20241129	120000	7517820	2195	2195	2195	2195	0
456	20241129	115900	7517820	2195	2195	2195	2195	0
457	20241129	115800	7517820	2195	2195	2195	2195	0
458	20241129	115700	7517820	2195	2195	2195	2195	0
459	20241129	115600	7517820	2195	2195	2195	2195	2
460	20241129	115500	7513430	2190	2190	2190	2190	0
461	20241129	115400	7513430	2190	2190	2190	2190	0
462	20241129	115300	7513430	2190	2190	2190	2190	0
463	20241129	115200	7513430	2190	2190	2190	2190	1
464	20241129	115100	7511240	2195	2195	2195	2195	0
465	20241129	115000	7511240	2195	2195	2195	2195	0
466	20241129	114900	7511240	2195	2195	2195	2195	0
467	20241129	114800	7511240	2195	2195	2195	2195	0
468	20241129	114700	7511240	2195	2195	2195	2195	0
469	20241129	114600	7511240	2195	2195	2195	2195	0
470	20241129	114500	7511240	2195	2195	2195	2195	0
471	20241129	114400	7511240	2195	2195	2195	2195	0
472	20241129	114300	7511240	2195	2195	2195	2195	0
473	20241129	114200	7511240	2195	2195	2195	2195	0
474	20241129	114100	7511240	2195	2195	2195	2195	0
475	20241129	114000	7511240	2195	2195	2195	2195	0
476	20241129	113900	7511240	2195	2195	2195	2195	0
477	20241129	113800	7511240	2195	2195	2195	2195	0
478	20241129	113700	7511240	2195	2195	2195	2195	0
479	20241129	113600	7511240	2195	2195	2195	2195	0
480	20241129	113500	7511240	2195	2195	2195	2195	0
481	20241129	113400	7511240	2195	2195	2195	2195	1
482	20241129	113300	7509045	2195	2195	2195	2195	0
483	20241129	113200	7509045	2195	2195	2195	2195	0
484	20241129	113100	7509045	2195	2195	2195	2195	0
485	20241129	113000	7509045	2195	2195	2195	2195	0
486	20241129	112900	7509045	2195	2195	2195	2195	0
487	20241129	112800	7509045	2195	2195	2195	2195	0
488	20241129	112700	7509045	2195	2195	2195	2195	0
489	20241129	112600	7509045	2195	2195	2195	2195	0
490	20241129	112500	7509045	2195	2195	2195	2195	90
491	20241129	112400	7311495	2190	2190	2190	2190	5
492	20241129	112300	7300545	2190	2190	2190	2190	172
493	20241129	112200	6923865	2190	2190	2190	2190	0
494	20241129	112100	6923865	2190	2190	2190	2190	0
495	20241129	112000	6923865	2190	2190	2190	2190	0
496	20241129	111900	6923865	2190	2190	2190	2190	0
497	20241129	111800	6923865	2190	2190	2190	2190	462
498	20241129	111700	5912085	2195	2195	2195	2195	0
499	20241129	111600	5912085	2195	2195	2195	2195	0
500	20241129	111500	5912085	2195	2195	2195	2195	393
501	20241129	111400	5049450	2195	2195	2195	2195	0
502	20241129	111300	5049450	2195	2195	2195	2195	0
503	20241129	111200	5049450	2195	2195	2195	2195	5
504	20241129	111100	5038475	2195	2195	2195	2195	15
505	20241129	111000	5005550	2200	2200	2200	2200	0
506	20241129	110900	5005550	2200	2200	2200	2200	0
507	20241129	110800	5005550	2200	2200	2200	2200	0
508	20241129	110700	5005550	2200	2200	2200	2200	1
509	20241129	110600	5003350	2200	2200	2200	2200	400
510	20241129	110500	4123350	2200	2200	2200	2200	0
511	20241129	110400	4123350	2200	2200	2200	2200	45
512	20241129	110300	4024350	2205	2205	2205	2205	0
513	20241129	110200	4024350	2205	2205	2205	2205	0
514	20241129	110100	4024350	2205	2205	2205	2205	164
515	20241129	110000	3662730	2205	2205	2205	2205	0
516	20241129	105900	3662730	2205	2205	2205	2205	1
517	20241129	105800	3660525	2210	2210	2210	2210	0
518	20241129	105700	3660525	2210	2210	2210	2210	0
519	20241129	105600	3660525	2210	2210	2210	2210	0
520	20241129	105500	3660525	2210	2210	2210	2210	0
521	20241129	105400	3660525	2210	2210	2210	2210	0
522	20241129	105300	3660525	2210	2210	2210	2210	0
523	20241129	105200	3660525	2210	2210	2210	2210	0
524	20241129	105100	3660525	2210	2210	2210	2210	0
525	20241129	105000	3660525	2210	2210	2210	2210	0
526	20241129	104900	3660525	2210	2210	2210	2210	0
527	20241129	104800	3660525	2210	2210	2210	2210	0
528	20241129	104700	3660525	2210	2210	2210	2210	0
529	20241129	104600	3660525	2210	2210	2210	2210	0
530	20241129	104500	3660525	2210	2210	2210	2210	0
531	20241129	104400	3660525	2210	2205	2210	2205	26
532	20241129	104300	3603185	2210	2210	2210	2210	0
533	20241129	104200	3603185	2210	2210	2210	2210	0
534	20241129	104100	3603185	2210	2210	2210	2210	0
535	20241129	104000	3603185	2210	2210	2210	2210	0
536	20241129	103900	3603185	2210	2210	2210	2210	0
537	20241129	103800	3603185	2210	2210	2210	2210	0
538	20241129	103700	3603185	2210	2210	2210	2210	0
539	20241129	103600	3603185	2210	2210	2210	2210	0
540	20241129	103500	3603185	2210	2210	2210	2210	0
541	20241129	103400	3603185	2210	2210	2210	2210	0
542	20241129	103300	3603185	2210	2210	2210	2210	33
543	20241129	103200	3530255	2210	2210	2210	2210	1
544	20241129	103100	3528045	2215	2215	2215	2215	0
545	20241129	103000	3528045	2215	2215	2215	2215	0
546	20241129	102900	3528045	2215	2215	2215	2215	0
547	20241129	102800	3528045	2215	2215	2215	2215	0
548	20241129	102700	3528045	2215	2215	2215	2215	5
549	20241129	102600	3516970	2215	2215	2215	2215	1
550	20241129	102500	3514755	2220	2220	2220	2220	0
551	20241129	102400	3514755	2220	2220	2220	2220	0
552	20241129	102300	3514755	2220	2220	2220	2220	0
553	20241129	102200	3514755	2220	2220	2220	2220	5
554	20241129	102100	3503655	2220	2220	2220	2220	0
555	20241129	102000	3503655	2220	2220	2220	2220	0
556	20241129	101900	3503655	2220	2220	2220	2220	1
557	20241129	101800	3501435	2220	2220	2220	2220	0
558	20241129	101700	3501435	2220	2220	2220	2220	3
559	20241129	101600	3494775	2210	2210	2210	2210	0
560	20241129	101500	3494775	2210	2215	2215	2210	204
561	20241129	101400	3043785	2215	2215	2215	2215	0
562	20241129	101300	3043785	2215	2215	2215	2215	0
563	20241129	101200	3043785	2215	2215	2215	2215	47
564	20241129	101100	2939680	2220	2220	2220	2220	0
565	20241129	101000	2939680	2220	2220	2220	2220	297
566	20241129	100900	2280340	2220	2220	2220	2220	38
567	20241129	100800	2195980	2220	2220	2220	2220	45
568	20241129	100700	2096080	2220	2220	2220	2220	1
569	20241129	100600	2093860	2215	2215	2215	2215	0
570	20241129	100500	2093860	2215	2220	2220	2215	217
571	20241129	100400	1612205	2215	2215	2215	2215	0
572	20241129	100300	1612205	2215	2215	2215	2215	0
573	20241129	100200	1612205	2215	2215	2215	2215	0
574	20241129	100100	1612205	2215	2215	2215	2215	1
575	20241129	100000	1609990	2215	2215	2215	2215	42
576	20241129	095900	1516960	2215	2215	2215	2215	2
577	20241129	095800	1512530	2210	2210	2210	2210	10
578	20241129	095700	1490430	2210	2210	2210	2210	0
579	20241129	095600	1490430	2210	2210	2210	2210	0
580	20241129	095500	1490430	2210	2210	2210	2210	0
581	20241129	095400	1490430	2210	2210	2210	2210	0
582	20241129	095300	1490430	2210	2200	2210	2200	12
583	20241129	095200	1464010	2220	2220	2220	2220	0
584	20241129	095100	1464010	2220	2220	2220	2220	0
585	20241129	095000	1464010	2220	2220	2220	2220	0
586	20241129	094900	1464010	2220	2215	2220	2215	80
587	20241129	094800	1286600	2220	2220	2220	2220	0
588	20241129	094700	1286600	2220	2220	2220	2220	0
589	20241129	094600	1286600	2220	2220	2220	2220	0
590	20241129	094500	1286600	2220	2220	2220	2220	0
591	20241129	094400	1286600	2220	2215	2220	2215	261
592	20241129	094300	708475	2215	2210	2215	2210	10
593	20241129	094200	686340	2195	2195	2195	2195	1
594	20241129	094100	684145	2195	2195	2195	2195	0
595	20241129	094000	684145	2195	2195	2195	2195	0
596	20241129	093900	684145	2195	2200	2200	2195	15
597	20241129	093800	651155	2200	2200	2200	2200	0
598	20241129	093700	651155	2200	2200	2200	2200	8
599	20241129	093600	633555	2200	2200	2200	2200	0
600	20241129	093500	633555	2200	2200	2200	2200	0
601	20241129	093400	633555	2200	2200	2200	2200	0
602	20241129	093300	633555	2200	2200	2200	2200	0
603	20241129	093200	633555	2200	2200	2200	2200	0
604	20241129	093100	633555	2200	2200	2200	2200	0
605	20241129	093000	633555	2200	2200	2200	2200	0
606	20241129	092900	633555	2200	2200	2200	2200	0
607	20241129	092800	633555	2200	2200	2200	2200	0
608	20241129	092700	633555	2200	2200	2200	2200	0
609	20241129	092600	633555	2200	2200	2200	2200	3
610	20241129	092500	626955	2220	2220	2220	2220	1
611	20241129	092400	624735	2230	2230	2230	2230	0
612	20241129	092300	624735	2230	2205	2230	2205	32
613	20241129	092200	553715	2195	2195	2195	2195	1
614	20241129	092100	551520	2190	2190	2190	2190	0
615	20241129	092000	551520	2190	2190	2190	2190	0
616	20241129	091900	551520	2190	2190	2190	2190	0
617	20241129	091800	551520	2190	2190	2190	2190	0
618	20241129	091700	551520	2190	2190	2190	2190	0
619	20241129	091600	551520	2190	2190	2190	2190	0
620	20241129	091500	551520	2190	2190	2190	2190	1
621	20241129	091400	549330	2190	2190	2190	2190	66
622	20241129	091300	404790	2190	2190	2190	2190	11
623	20241129	091200	380700	2215	2200	2215	2200	65
624	20241129	091100	237625	2200	2200	2200	2200	3
625	20241129	091000	231025	2200	2200	2200	2200	0
626	20241129	090900	231025	2200	2200	2200	2200	45
627	20241129	090800	132025	2225	2225	2225	2225	0
628	20241129	090700	132025	2225	2225	2225	2225	0
629	20241129	090600	132025	2225	2225	2225	2225	0
630	20241129	090500	132025	2225	2225	2225	2225	1
631	20241129	090400	129800	2200	2200	2200	2200	0
632	20241129	090300	129800	2200	2200	2200	2200	0
633	20241129	090200	129800	2200	2200	2200	2200	0
634	20241129	090100	129800	2200	2200	2200	2200	0
635	20241129	090000	129800	2200	2200	2200	2200	59