KissMeData/130580/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202500	24608320	5030	5030	5030	5030	22
3	20241129	202400	24608320	5030	5030	5030	5030	0
4	20241129	202300	24608320	5030	5030	5030	5030	0
5	20241129	202200	24608320	5030	5030	5030	5030	0
6	20241129	202100	24608320	5030	5030	5030	5030	0
7	20241129	202000	24608320	5030	5030	5030	5030	0
8	20241129	201900	24608320	5030	5030	5030	5030	0
9	20241129	201800	24608320	5030	5030	5030	5030	0
10	20241129	201700	24608320	5030	5030	5030	5030	0
11	20241129	201600	24608320	5030	5030	5030	5030	0
12	20241129	201500	24608320	5030	5030	5030	5030	0
13	20241129	201400	24608320	5030	5030	5030	5030	0
14	20241129	201300	24608320	5030	5030	5030	5030	0
15	20241129	201200	24608320	5030	5030	5030	5030	0
16	20241129	201100	24608320	5030	5030	5030	5030	0
17	20241129	201000	24608320	5030	5030	5030	5030	0
18	20241129	200900	24608320	5030	5030	5030	5030	0
19	20241129	200800	24608320	5030	5030	5030	5030	0
20	20241129	200700	24608320	5030	5030	5030	5030	0
21	20241129	200600	24608320	5030	5030	5030	5030	0
22	20241129	200500	24608320	5030	5030	5030	5030	0
23	20241129	200400	24608320	5030	5030	5030	5030	0
24	20241129	200300	24608320	5030	5030	5030	5030	0
25	20241129	200200	24608320	5030	5030	5030	5030	0
26	20241129	200100	24608320	5030	5030	5030	5030	0
27	20241129	200000	24608320	5030	5030	5030	5030	0
28	20241129	195900	24608320	5030	5030	5030	5030	0
29	20241129	195800	24608320	5030	5030	5030	5030	0
30	20241129	195700	24608320	5030	5030	5030	5030	0
31	20241129	195600	24608320	5030	5030	5030	5030	0
32	20241129	195500	24608320	5030	5030	5030	5030	22
33	20241129	195400	24608320	5030	5030	5030	5030	0
34	20241129	195300	24608320	5030	5030	5030	5030	0
35	20241129	195200	24608320	5030	5030	5030	5030	0
36	20241129	195100	24608320	5030	5030	5030	5030	0
37	20241129	195000	24608320	5030	5030	5030	5030	0
38	20241129	194900	24608320	5030	5030	5030	5030	0
39	20241129	194800	24608320	5030	5030	5030	5030	0
40	20241129	194700	24608320	5030	5030	5030	5030	0
41	20241129	194600	24608320	5030	5030	5030	5030	0
42	20241129	194500	24608320	5030	5030	5030	5030	0
43	20241129	194400	24608320	5030	5030	5030	5030	0
44	20241129	194300	24608320	5030	5030	5030	5030	0
45	20241129	194200	24608320	5030	5030	5030	5030	0
46	20241129	194100	24608320	5030	5030	5030	5030	0
47	20241129	194000	24608320	5030	5030	5030	5030	0
48	20241129	193900	24608320	5030	5030	5030	5030	0
49	20241129	193800	24608320	5030	5030	5030	5030	0
50	20241129	193700	24608320	5030	5030	5030	5030	0
51	20241129	193600	24608320	5030	5030	5030	5030	0
52	20241129	193500	24608320	5030	5030	5030	5030	0
53	20241129	193400	24608320	5030	5030	5030	5030	0
54	20241129	193300	24608320	5030	5030	5030	5030	0
55	20241129	193200	24608320	5030	5030	5030	5030	0
56	20241129	193100	24608320	5030	5030	5030	5030	0
57	20241129	193000	24608320	5030	5030	5030	5030	0
58	20241129	192900	24608320	5030	5030	5030	5030	0
59	20241129	192800	24608320	5030	5030	5030	5030	0
60	20241129	192700	24608320	5030	5030	5030	5030	0
61	20241129	192600	24608320	5030	5030	5030	5030	0
62	20241129	192500	24608320	5030	5030	5030	5030	22
63	20241129	192400	24608320	5030	5030	5030	5030	0
64	20241129	192300	24608320	5030	5030	5030	5030	0
65	20241129	192200	24608320	5030	5030	5030	5030	0
66	20241129	192100	24608320	5030	5030	5030	5030	0
67	20241129	192000	24608320	5030	5030	5030	5030	0
68	20241129	191900	24608320	5030	5030	5030	5030	0
69	20241129	191800	24608320	5030	5030	5030	5030	0
70	20241129	191700	24608320	5030	5030	5030	5030	0
71	20241129	191600	24608320	5030	5030	5030	5030	0
72	20241129	191500	24608320	5030	5030	5030	5030	0
73	20241129	191400	24608320	5030	5030	5030	5030	0
74	20241129	191300	24608320	5030	5030	5030	5030	0
75	20241129	191200	24608320	5030	5030	5030	5030	0
76	20241129	191100	24608320	5030	5030	5030	5030	0
77	20241129	191000	24608320	5030	5030	5030	5030	0
78	20241129	190900	24608320	5030	5030	5030	5030	0
79	20241129	190800	24608320	5030	5030	5030	5030	0
80	20241129	190700	24608320	5030	5030	5030	5030	0
81	20241129	190600	24608320	5030	5030	5030	5030	0
82	20241129	190500	24608320	5030	5030	5030	5030	0
83	20241129	190400	24608320	5030	5030	5030	5030	0
84	20241129	190300	24608320	5030	5030	5030	5030	0
85	20241129	190200	24608320	5030	5030	5030	5030	0
86	20241129	190100	24608320	5030	5030	5030	5030	0
87	20241129	190000	24608320	5030	5030	5030	5030	0
88	20241129	185900	24608320	5030	5030	5030	5030	0
89	20241129	185800	24608320	5030	5030	5030	5030	0
90	20241129	185700	24608320	5030	5030	5030	5030	0
91	20241129	185600	24608320	5030	5030	5030	5030	0
92	20241129	185500	24608320	5030	5030	5030	5030	22
93	20241129	185400	24608320	5030	5030	5030	5030	0
94	20241129	185300	24608320	5030	5030	5030	5030	0
95	20241129	185200	24608320	5030	5030	5030	5030	0
96	20241129	185100	24608320	5030	5030	5030	5030	0
97	20241129	185000	24608320	5030	5030	5030	5030	0
98	20241129	184900	24608320	5030	5030	5030	5030	0
99	20241129	184800	24608320	5030	5030	5030	5030	0
100	20241129	184700	24608320	5030	5030	5030	5030	0
101	20241129	184600	24608320	5030	5030	5030	5030	0
102	20241129	184500	24608320	5030	5030	5030	5030	0
103	20241129	184400	24608320	5030	5030	5030	5030	0
104	20241129	184300	24608320	5030	5030	5030	5030	0
105	20241129	184200	24608320	5030	5030	5030	5030	0
106	20241129	184100	24608320	5030	5030	5030	5030	0
107	20241129	184000	24608320	5030	5030	5030	5030	0
108	20241129	183900	24608320	5030	5030	5030	5030	0
109	20241129	183800	24608320	5030	5030	5030	5030	0
110	20241129	183700	24608320	5030	5030	5030	5030	0
111	20241129	183600	24608320	5030	5030	5030	5030	0
112	20241129	183500	24608320	5030	5030	5030	5030	0
113	20241129	183400	24608320	5030	5030	5030	5030	0
114	20241129	183300	24608320	5030	5030	5030	5030	0
115	20241129	183200	24608320	5030	5030	5030	5030	0
116	20241129	183100	24608320	5030	5030	5030	5030	0
117	20241129	183000	24608320	5030	5030	5030	5030	0
118	20241129	182900	24608320	5030	5030	5030	5030	0
119	20241129	182800	24608320	5030	5030	5030	5030	0
120	20241129	182700	24608320	5030	5030	5030	5030	0
121	20241129	182600	24608320	5030	5030	5030	5030	0
122	20241129	182500	24608320	5030	5030	5030	5030	22
123	20241129	182400	24608320	5030	5030	5030	5030	0
124	20241129	182300	24608320	5030	5030	5030	5030	0
125	20241129	182200	24608320	5030	5030	5030	5030	0
126	20241129	182100	24608320	5030	5030	5030	5030	0
127	20241129	182000	24608320	5030	5030	5030	5030	0
128	20241129	181900	24608320	5030	5030	5030	5030	0
129	20241129	181800	24608320	5030	5030	5030	5030	0
130	20241129	181700	24608320	5030	5030	5030	5030	0
131	20241129	181600	24608320	5030	5030	5030	5030	0
132	20241129	181500	24608320	5030	5030	5030	5030	0
133	20241129	181400	24608320	5030	5030	5030	5030	0
134	20241129	181300	24608320	5030	5030	5030	5030	0
135	20241129	181200	24608320	5030	5030	5030	5030	0
136	20241129	181100	24608320	5030	5030	5030	5030	0
137	20241129	181000	24608320	5030	5030	5030	5030	0
138	20241129	180900	24608320	5030	5030	5030	5030	0
139	20241129	180800	24608320	5030	5030	5030	5030	0
140	20241129	180700	24608320	5030	5030	5030	5030	0
141	20241129	180600	24608320	5030	5030	5030	5030	0
142	20241129	180500	24608320	5030	5030	5030	5030	0
143	20241129	180400	24608320	5030	5030	5030	5030	0
144	20241129	180300	24608320	5030	5030	5030	5030	0
145	20241129	180200	24608320	5030	5030	5030	5030	0
146	20241129	180100	24608320	5030	5030	5030	5030	0
147	20241129	180000	24608320	5030	5030	5030	5030	0
148	20241129	175900	24608320	5030	5030	5030	5030	0
149	20241129	175800	24608320	5030	5030	5030	5030	0
150	20241129	175700	24608320	5030	5030	5030	5030	0
151	20241129	175600	24608320	5030	5030	5030	5030	0
152	20241129	175500	24608320	5030	5030	5030	5030	22
153	20241129	175400	24608320	5030	5030	5030	5030	0
154	20241129	175300	24608320	5030	5030	5030	5030	0
155	20241129	175200	24608320	5030	5030	5030	5030	0
156	20241129	175100	24608320	5030	5030	5030	5030	0
157	20241129	175000	24608320	5030	5030	5030	5030	0
158	20241129	174900	24608320	5030	5030	5030	5030	0
159	20241129	174800	24608320	5030	5030	5030	5030	0
160	20241129	174700	24608320	5030	5030	5030	5030	0
161	20241129	174600	24608320	5030	5030	5030	5030	0
162	20241129	174500	24608320	5030	5030	5030	5030	0
163	20241129	174400	24608320	5030	5030	5030	5030	0
164	20241129	174300	24608320	5030	5030	5030	5030	0
165	20241129	174200	24608320	5030	5030	5030	5030	0
166	20241129	174100	24608320	5030	5030	5030	5030	0
167	20241129	174000	24608320	5030	5030	5030	5030	0
168	20241129	173900	24608320	5030	5030	5030	5030	0
169	20241129	173800	24608320	5030	5030	5030	5030	0
170	20241129	173700	24608320	5030	5030	5030	5030	0
171	20241129	173600	24608320	5030	5030	5030	5030	0
172	20241129	173500	24608320	5030	5030	5030	5030	0
173	20241129	173400	24608320	5030	5030	5030	5030	0
174	20241129	173300	24608320	5030	5030	5030	5030	0
175	20241129	173200	24608320	5030	5030	5030	5030	0
176	20241129	173100	24608320	5030	5030	5030	5030	0
177	20241129	173000	24608320	5030	5030	5030	5030	0
178	20241129	172900	24608320	5030	5030	5030	5030	0
179	20241129	172800	24608320	5030	5030	5030	5030	0
180	20241129	172700	24608320	5030	5030	5030	5030	0
181	20241129	172600	24608320	5030	5030	5030	5030	0
182	20241129	172500	24608320	5030	5030	5030	5030	22
183	20241129	172400	24608320	5030	5030	5030	5030	0
184	20241129	172300	24608320	5030	5030	5030	5030	0
185	20241129	172200	24608320	5030	5030	5030	5030	0
186	20241129	172100	24608320	5030	5030	5030	5030	0
187	20241129	172000	24608320	5030	5030	5030	5030	0
188	20241129	171900	24608320	5030	5030	5030	5030	0
189	20241129	171800	24608320	5030	5030	5030	5030	0
190	20241129	171700	24608320	5030	5030	5030	5030	0
191	20241129	171600	24608320	5030	5030	5030	5030	0
192	20241129	171500	24608320	5030	5030	5030	5030	0
193	20241129	171400	24608320	5030	5030	5030	5030	0
194	20241129	171300	24608320	5030	5030	5030	5030	0
195	20241129	171200	24608320	5030	5030	5030	5030	0
196	20241129	171100	24608320	5030	5030	5030	5030	0
197	20241129	171000	24608320	5030	5030	5030	5030	0
198	20241129	170900	24608320	5030	5030	5030	5030	0
199	20241129	170800	24608320	5030	5030	5030	5030	0
200	20241129	170700	24608320	5030	5030	5030	5030	0
201	20241129	170600	24608320	5030	5030	5030	5030	0
202	20241129	170500	24608320	5030	5030	5030	5030	0
203	20241129	170400	24608320	5030	5030	5030	5030	0
204	20241129	170300	24608320	5030	5030	5030	5030	0
205	20241129	170200	24608320	5030	5030	5030	5030	0
206	20241129	170100	24608320	5030	5030	5030	5030	0
207	20241129	170000	24608320	5030	5030	5030	5030	0
208	20241129	165900	24608320	5030	5030	5030	5030	0
209	20241129	165800	24608320	5030	5030	5030	5030	0
210	20241129	165700	24608320	5030	5030	5030	5030	0
211	20241129	165600	24608320	5030	5030	5030	5030	0
212	20241129	165500	24608320	5030	5030	5030	5030	22
213	20241129	165400	24608320	5030	5030	5030	5030	0
214	20241129	165300	24608320	5030	5030	5030	5030	0
215	20241129	165200	24608320	5030	5030	5030	5030	0
216	20241129	165100	24608320	5030	5030	5030	5030	0
217	20241129	165000	24608320	5030	5030	5030	5030	0
218	20241129	164900	24608320	5030	5030	5030	5030	0
219	20241129	164800	24608320	5030	5030	5030	5030	0
220	20241129	164700	24608320	5030	5030	5030	5030	0
221	20241129	164600	24608320	5030	5030	5030	5030	0
222	20241129	164500	24608320	5030	5030	5030	5030	0
223	20241129	164400	24608320	5030	5030	5030	5030	0
224	20241129	164300	24608320	5030	5030	5030	5030	0
225	20241129	164200	24608320	5030	5030	5030	5030	0
226	20241129	164100	24608320	5030	5030	5030	5030	0
227	20241129	164000	24608320	5030	5030	5030	5030	0
228	20241129	163900	24608320	5030	5030	5030	5030	0
229	20241129	163800	24608320	5030	5030	5030	5030	0
230	20241129	163700	24608320	5030	5030	5030	5030	0
231	20241129	163600	24608320	5030	5030	5030	5030	0
232	20241129	163500	24608320	5030	5030	5030	5030	0
233	20241129	163400	24608320	5030	5030	5030	5030	0
234	20241129	163300	24608320	5030	5030	5030	5030	0
235	20241129	163200	24608320	5030	5030	5030	5030	0
236	20241129	163100	24608320	5030	5030	5030	5030	0
237	20241129	163000	24608320	5030	5030	5030	5030	0
238	20241129	162900	24608320	5030	5030	5030	5030	0
239	20241129	162800	24608320	5030	5030	5030	5030	0
240	20241129	162700	24608320	5030	5030	5030	5030	0
241	20241129	162600	24608320	5030	5030	5030	5030	0
242	20241129	162500	24608320	5030	5030	5030	5030	22
243	20241129	162400	24608320	5030	5030	5030	5030	0
244	20241129	162300	24608320	5030	5030	5030	5030	0
245	20241129	162200	24608320	5030	5030	5030	5030	0
246	20241129	162100	24608320	5030	5030	5030	5030	0
247	20241129	162000	24608320	5030	5030	5030	5030	0
248	20241129	161900	24608320	5030	5030	5030	5030	0
249	20241129	161800	24608320	5030	5030	5030	5030	0
250	20241129	161700	24608320	5030	5030	5030	5030	0
251	20241129	161600	24608320	5030	5030	5030	5030	0
252	20241129	161500	24608320	5030	5030	5030	5030	0
253	20241129	161400	24608320	5030	5030	5030	5030	0
254	20241129	161300	24608320	5030	5030	5030	5030	0
255	20241129	161200	24608320	5030	5030	5030	5030	0
256	20241129	161100	24608320	5030	5030	5030	5030	0
257	20241129	161000	24608320	5030	5030	5030	5030	0
258	20241129	160900	24608320	5030	5030	5030	5030	0
259	20241129	160800	24608320	5030	5030	5030	5030	0
260	20241129	160700	24608320	5030	5030	5030	5030	0
261	20241129	160600	24608320	5030	5030	5030	5030	0
262	20241129	160500	24608320	5030	5030	5030	5030	0
263	20241129	160400	24608320	5030	5030	5030	5030	0
264	20241129	160300	24608320	5030	5030	5030	5030	0
265	20241129	160200	24608320	5030	5030	5030	5030	0
266	20241129	160100	24608320	5030	5030	5030	5030	0
267	20241129	160000	24608320	5030	5030	5030	5030	0
268	20241129	155900	24608320	5030	5030	5030	5030	0
269	20241129	155800	24608320	5030	5030	5030	5030	0
270	20241129	155700	24608320	5030	5030	5030	5030	0
271	20241129	155600	24608320	5030	5030	5030	5030	0
272	20241129	155500	24608320	5030	5030	5030	5030	22
273	20241129	155400	24608320	5030	5030	5030	5030	0
274	20241129	155300	24608320	5030	5030	5030	5030	0
275	20241129	155200	24608320	5030	5030	5030	5030	0
276	20241129	155100	24608320	5030	5030	5030	5030	0
277	20241129	155000	24608320	5030	5030	5030	5030	0
278	20241129	154900	24608320	5030	5030	5030	5030	0
279	20241129	154800	24608320	5030	5030	5030	5030	0
280	20241129	154700	24608320	5030	5030	5030	5030	0
281	20241129	154600	24608320	5030	5030	5030	5030	0
282	20241129	154500	24608320	5030	5030	5030	5030	0
283	20241129	154400	24608320	5030	5030	5030	5030	0
284	20241129	154300	24608320	5030	5030	5030	5030	0
285	20241129	154200	24608320	5030	5030	5030	5030	0
286	20241129	154100	24608320	5030	5030	5030	5030	0
287	20241129	154000	24608320	5030	5030	5030	5030	0
288	20241129	153900	24608320	5030	5030	5030	5030	0
289	20241129	153800	24608320	5030	5030	5030	5030	0
290	20241129	153700	24608320	5030	5030	5030	5030	0
291	20241129	153600	24608320	5030	5030	5030	5030	0
292	20241129	153500	24608320	5030	5030	5030	5030	0
293	20241129	153400	24608320	5030	5030	5030	5030	0
294	20241129	153300	24608320	5030	5030	5030	5030	0
295	20241129	153200	24608320	5030	5030	5030	5030	0
296	20241129	153100	24608320	5030	5030	5030	5030	0
297	20241129	153000	24608320	5030	5030	5030	5030	22
298	20241129	152900	24497660	5030	5030	5030	5030	0
299	20241129	152800	24497660	5030	5030	5030	5030	0
300	20241129	152700	24497660	5030	5030	5030	5030	0
301	20241129	152600	24497660	5030	5030	5030	5030	0
302	20241129	152500	24497660	5030	5030	5030	5030	0
303	20241129	152400	24497660	5030	5030	5030	5030	0
304	20241129	152300	24497660	5030	5030	5030	5030	0
305	20241129	152200	24497660	5030	5030	5030	5030	0
306	20241129	152100	24497660	5030	5030	5030	5030	0
307	20241129	152000	24497660	5030	5030	5030	5030	0
308	20241129	151900	24497660	5030	5030	5030	5030	0
309	20241129	151800	24497660	5030	5030	5030	5030	10
310	20241129	151700	24447360	5030	5030	5030	5030	0
311	20241129	151600	24447360	5030	5030	5030	5030	3
312	20241129	151500	24432270	5030	5030	5030	5030	2
313	20241129	151400	24422210	5010	5010	5010	5010	0
314	20241129	151300	24422210	5010	5010	5010	5010	0
315	20241129	151200	24422210	5010	5010	5010	5010	0
316	20241129	151100	24422210	5010	5010	5010	5010	0
317	20241129	151000	24422210	5010	5010	5010	5010	0
318	20241129	150900	24422210	5010	5010	5010	5010	0
319	20241129	150800	24422210	5010	5010	5010	5010	0
320	20241129	150700	24422210	5010	5010	5010	5010	0
321	20241129	150600	24422210	5010	5010	5010	5010	0
322	20241129	150500	24422210	5010	5010	5010	5010	0
323	20241129	150400	24422210	5010	5010	5010	5010	0
324	20241129	150300	24422210	5010	5010	5010	5010	0
325	20241129	150200	24422210	5010	5010	5010	5010	0
326	20241129	150100	24422210	5010	5010	5010	5010	0
327	20241129	150000	24422210	5010	5010	5010	5010	0
328	20241129	145900	24422210	5010	5010	5010	5010	0
329	20241129	145800	24422210	5010	5010	5010	5010	0
330	20241129	145700	24422210	5010	5010	5010	5010	0
331	20241129	145600	24422210	5010	5010	5010	5010	0
332	20241129	145500	24422210	5010	5010	5010	5010	0
333	20241129	145400	24422210	5010	5010	5010	5010	0
334	20241129	145300	24422210	5010	5010	5010	5010	0
335	20241129	145200	24422210	5010	5010	5010	5010	0
336	20241129	145100	24422210	5010	5010	5010	5010	0
337	20241129	145000	24422210	5010	5010	5010	5010	0
338	20241129	144900	24422210	5010	5010	5010	5010	0
339	20241129	144800	24422210	5010	5010	5010	5010	0
340	20241129	144700	24422210	5010	5010	5010	5010	0
341	20241129	144600	24422210	5010	5010	5010	5010	0
342	20241129	144500	24422210	5010	5010	5010	5010	0
343	20241129	144400	24422210	5010	5010	5010	5010	0
344	20241129	144300	24422210	5010	5010	5010	5010	0
345	20241129	144200	24422210	5010	5010	5010	5010	0
346	20241129	144100	24422210	5010	5010	5010	5010	0
347	20241129	144000	24422210	5010	5010	5010	5010	0
348	20241129	143900	24422210	5010	5010	5010	5010	0
349	20241129	143800	24422210	5010	5010	5010	5010	0
350	20241129	143700	24422210	5010	5010	5010	5010	0
351	20241129	143600	24422210	5010	5010	5010	5010	0
352	20241129	143500	24422210	5010	5020	5020	5010	700
353	20241129	143400	20914990	5030	5030	5030	5030	0
354	20241129	143300	20914990	5030	5030	5030	5030	0
355	20241129	143200	20914990	5030	5030	5030	5030	0
356	20241129	143100	20914990	5030	5030	5030	5030	0
357	20241129	143000	20914990	5030	5030	5030	5030	0
358	20241129	142900	20914990	5030	5030	5030	5030	0
359	20241129	142800	20914990	5030	5030	5030	5030	0
360	20241129	142700	20914990	5030	5030	5030	5030	0
361	20241129	142600	20914990	5030	5030	5030	5030	0
362	20241129	142500	20914990	5030	5030	5030	5030	0
363	20241129	142400	20914990	5030	5030	5030	5030	0
364	20241129	142300	20914990	5030	5030	5030	5030	0
365	20241129	142200	20914990	5030	5030	5030	5030	0
366	20241129	142100	20914990	5030	5030	5030	5030	0
367	20241129	142000	20914990	5030	5030	5030	5030	0
368	20241129	141900	20914990	5030	5030	5030	5030	0
369	20241129	141800	20914990	5030	5030	5030	5030	0
370	20241129	141700	20914990	5030	5030	5030	5030	0
371	20241129	141600	20914990	5030	5030	5030	5030	0
372	20241129	141500	20914990	5030	5030	5030	5030	0
373	20241129	141400	20914990	5030	5030	5030	5030	0
374	20241129	141300	20914990	5030	5030	5030	5030	0
375	20241129	141200	20914990	5030	5030	5030	5030	0
376	20241129	141100	20914990	5030	5030	5030	5030	0
377	20241129	141000	20914990	5030	5030	5030	5030	0
378	20241129	140900	20914990	5030	5030	5030	5030	0
379	20241129	140800	20914990	5030	5030	5030	5030	0
380	20241129	140700	20914990	5030	5030	5030	5030	0
381	20241129	140600	20914990	5030	5030	5030	5030	0
382	20241129	140500	20914990	5030	5030	5030	5030	0
383	20241129	140400	20914990	5030	5030	5030	5030	0
384	20241129	140300	20914990	5030	5030	5030	5030	1
385	20241129	140200	20909960	5030	5030	5030	5030	3
386	20241129	140100	20894870	5030	5030	5030	5030	0
387	20241129	140000	20894870	5030	5030	5030	5030	0
388	20241129	135900	20894870	5030	5030	5030	5030	0
389	20241129	135800	20894870	5030	5030	5030	5030	0
390	20241129	135700	20894870	5030	5030	5030	5030	0
391	20241129	135600	20894870	5030	5030	5030	5030	0
392	20241129	135500	20894870	5030	5030	5030	5030	0
393	20241129	135400	20894870	5030	5030	5030	5030	0
394	20241129	135300	20894870	5030	5030	5030	5030	0
395	20241129	135200	20894870	5030	5030	5030	5030	0
396	20241129	135100	20894870	5030	5030	5030	5030	0
397	20241129	135000	20894870	5030	5030	5030	5030	0
398	20241129	134900	20894870	5030	5030	5030	5030	0
399	20241129	134800	20894870	5030	5030	5030	5030	0
400	20241129	134700	20894870	5030	5030	5030	5030	0
401	20241129	134600	20894870	5030	5030	5030	5030	0
402	20241129	134500	20894870	5030	5030	5030	5030	0
403	20241129	134400	20894870	5030	5030	5030	5030	0
404	20241129	134300	20894870	5030	5030	5030	5030	0
405	20241129	134200	20894870	5030	5030	5030	5030	0
406	20241129	134100	20894870	5030	5030	5030	5030	0
407	20241129	134000	20894870	5030	5030	5030	5030	0
408	20241129	133900	20894870	5030	5030	5030	5030	0
409	20241129	133800	20894870	5030	5030	5030	5030	0
410	20241129	133700	20894870	5030	5030	5030	5030	0
411	20241129	133600	20894870	5030	5030	5030	5030	0
412	20241129	133500	20894870	5030	5030	5030	5030	0
413	20241129	133400	20894870	5030	5030	5030	5030	0
414	20241129	133300	20894870	5030	5030	5030	5030	1
415	20241129	133200	20889840	5030	5030	5030	5030	0
416	20241129	133100	20889840	5030	5030	5030	5030	0
417	20241129	133000	20889840	5030	5030	5030	5030	0
418	20241129	132900	20889840	5030	5030	5030	5030	0
419	20241129	132800	20889840	5030	5030	5030	5030	0
420	20241129	132700	20889840	5030	5030	5030	5030	2
421	20241129	132600	20879780	5030	5030	5030	5030	0
422	20241129	132500	20879780	5030	5030	5030	5030	0
423	20241129	132400	20879780	5030	5030	5030	5030	0
424	20241129	132300	20879780	5030	5030	5030	5030	0
425	20241129	132200	20879780	5030	5030	5030	5030	0
426	20241129	132100	20879780	5030	5030	5030	5030	0
427	20241129	132000	20879780	5030	5030	5030	5030	0
428	20241129	131900	20879780	5030	5030	5030	5030	0
429	20241129	131800	20879780	5030	5030	5030	5030	0
430	20241129	131700	20879780	5030	5030	5030	5030	0
431	20241129	131600	20879780	5030	5030	5030	5030	0
432	20241129	131500	20879780	5030	5030	5030	5030	0
433	20241129	131400	20879780	5030	5030	5030	5030	0
434	20241129	131300	20879780	5030	5030	5030	5030	0
435	20241129	131200	20879780	5030	5030	5030	5030	0
436	20241129	131100	20879780	5030	5030	5030	5030	0
437	20241129	131000	20879780	5030	5030	5030	5030	0
438	20241129	130900	20879780	5030	5030	5030	5030	0
439	20241129	130800	20879780	5030	5030	5030	5030	0
440	20241129	130700	20879780	5030	5030	5030	5030	0
441	20241129	130600	20879780	5030	5030	5030	5030	0
442	20241129	130500	20879780	5030	5030	5030	5030	0
443	20241129	130400	20879780	5030	5030	5030	5030	0
444	20241129	130300	20879780	5030	5030	5030	5030	0
445	20241129	130200	20879780	5030	5030	5030	5030	0
446	20241129	130100	20879780	5030	5030	5030	5030	0
447	20241129	130000	20879780	5030	5030	5030	5030	0
448	20241129	125900	20879780	5030	5030	5030	5030	0
449	20241129	125800	20879780	5030	5030	5030	5030	0
450	20241129	125700	20879780	5030	5030	5030	5030	0
451	20241129	125600	20879780	5030	5030	5030	5030	0
452	20241129	125500	20879780	5030	5030	5030	5030	0
453	20241129	125400	20879780	5030	5030	5030	5030	0
454	20241129	125300	20879780	5030	5030	5030	5030	0
455	20241129	125200	20879780	5030	5030	5030	5030	0
456	20241129	125100	20879780	5030	5030	5030	5030	0
457	20241129	125000	20879780	5030	5030	5030	5030	0
458	20241129	124900	20879780	5030	5030	5030	5030	0
459	20241129	124800	20879780	5030	5030	5030	5030	0
460	20241129	124700	20879780	5030	5030	5030	5030	0
461	20241129	124600	20879780	5030	5030	5030	5030	0
462	20241129	124500	20879780	5030	5030	5030	5030	0
463	20241129	124400	20879780	5030	5030	5030	5030	0
464	20241129	124300	20879780	5030	5030	5030	5030	0
465	20241129	124200	20879780	5030	5030	5030	5030	0
466	20241129	124100	20879780	5030	5030	5030	5030	0
467	20241129	124000	20879780	5030	5030	5030	5030	0
468	20241129	123900	20879780	5030	5030	5030	5030	0
469	20241129	123800	20879780	5030	5030	5030	5030	0
470	20241129	123700	20879780	5030	5030	5030	5030	0
471	20241129	123600	20879780	5030	5030	5030	5030	0
472	20241129	123500	20879780	5030	5030	5030	5030	0
473	20241129	123400	20879780	5030	5030	5030	5030	0
474	20241129	123300	20879780	5030	5030	5030	5030	0
475	20241129	123200	20879780	5030	5030	5030	5030	0
476	20241129	123100	20879780	5030	5030	5030	5030	0
477	20241129	123000	20879780	5030	5030	5030	5030	0
478	20241129	122900	20879780	5030	5030	5030	5030	0
479	20241129	122800	20879780	5030	5030	5030	5030	0
480	20241129	122700	20879780	5030	5030	5030	5030	0
481	20241129	122600	20879780	5030	5030	5030	5030	0
482	20241129	122500	20879780	5030	5030	5030	5030	0
483	20241129	122400	20879780	5030	5030	5030	5030	0
484	20241129	122300	20879780	5030	5030	5030	5030	0
485	20241129	122200	20879780	5030	5030	5030	5030	0
486	20241129	122100	20879780	5030	5030	5030	5030	0
487	20241129	122000	20879780	5030	5030	5030	5030	0
488	20241129	121900	20879780	5030	5030	5030	5030	0
489	20241129	121800	20879780	5030	5030	5030	5030	2
490	20241129	121700	20869720	5030	5030	5030	5030	0
491	20241129	121600	20869720	5030	5030	5030	5030	0
492	20241129	121500	20869720	5030	5030	5030	5030	0
493	20241129	121400	20869720	5030	5030	5030	5030	0
494	20241129	121300	20869720	5030	5030	5030	5030	0
495	20241129	121200	20869720	5030	5030	5030	5030	0
496	20241129	121100	20869720	5030	5030	5030	5030	0
497	20241129	121000	20869720	5030	5030	5030	5030	0
498	20241129	120900	20869720	5030	5030	5030	5030	0
499	20241129	120800	20869720	5030	5030	5030	5030	0
500	20241129	120700	20869720	5030	5030	5030	5030	0
501	20241129	120600	20869720	5030	5030	5030	5030	0
502	20241129	120500	20869720	5030	5030	5030	5030	0
503	20241129	120400	20869720	5030	5030	5030	5030	0
504	20241129	120300	20869720	5030	5030	5030	5030	0
505	20241129	120200	20869720	5030	5030	5030	5030	0
506	20241129	120100	20869720	5030	5030	5030	5030	0
507	20241129	120000	20869720	5030	5030	5030	5030	1
508	20241129	115900	20864690	5030	5030	5030	5030	0
509	20241129	115800	20864690	5030	5030	5030	5030	0
510	20241129	115700	20864690	5030	5030	5030	5030	0
511	20241129	115600	20864690	5030	5030	5030	5030	0
512	20241129	115500	20864690	5030	5030	5030	5030	0
513	20241129	115400	20864690	5030	5030	5030	5030	0
514	20241129	115300	20864690	5030	5030	5030	5030	0
515	20241129	115200	20864690	5030	5030	5030	5030	0
516	20241129	115100	20864690	5030	5030	5030	5030	0
517	20241129	115000	20864690	5030	5030	5030	5030	0
518	20241129	114900	20864690	5030	5030	5030	5030	0
519	20241129	114800	20864690	5030	5030	5030	5030	0
520	20241129	114700	20864690	5030	5030	5030	5030	0
521	20241129	114600	20864690	5030	5030	5030	5030	0
522	20241129	114500	20864690	5030	5030	5030	5030	0
523	20241129	114400	20864690	5030	5030	5030	5030	0
524	20241129	114300	20864690	5030	5030	5030	5030	0
525	20241129	114200	20864690	5030	5030	5030	5030	0
526	20241129	114100	20864690	5030	5030	5030	5030	0
527	20241129	114000	20864690	5030	5030	5030	5030	0
528	20241129	113900	20864690	5030	5030	5030	5030	0
529	20241129	113800	20864690	5030	5030	5030	5030	0
530	20241129	113700	20864690	5030	5030	5030	5030	0
531	20241129	113600	20864690	5030	5030	5030	5030	0
532	20241129	113500	20864690	5030	5030	5030	5030	0
533	20241129	113400	20864690	5030	5030	5030	5030	0
534	20241129	113300	20864690	5030	5030	5030	5030	0
535	20241129	113200	20864690	5030	5030	5030	5030	0
536	20241129	113100	20864690	5030	5030	5030	5030	0
537	20241129	113000	20864690	5030	5030	5030	5030	0
538	20241129	112900	20864690	5030	5030	5030	5030	0
539	20241129	112800	20864690	5030	5030	5030	5030	0
540	20241129	112700	20864690	5030	5030	5030	5030	0
541	20241129	112600	20864690	5030	5030	5030	5030	0
542	20241129	112500	20864690	5030	5030	5030	5030	10
543	20241129	112400	20814390	5020	5020	5020	5020	0
544	20241129	112300	20814390	5020	5020	5020	5020	0
545	20241129	112200	20814390	5020	5020	5020	5020	0
546	20241129	112100	20814390	5020	5020	5020	5020	0
547	20241129	112000	20814390	5020	5020	5020	5020	0
548	20241129	111900	20814390	5020	5020	5020	5020	0
549	20241129	111800	20814390	5020	5020	5020	5020	0
550	20241129	111700	20814390	5020	5020	5020	5020	0
551	20241129	111600	20814390	5020	5020	5020	5020	0
552	20241129	111500	20814390	5020	5020	5020	5020	0
553	20241129	111400	20814390	5020	5020	5020	5020	0
554	20241129	111300	20814390	5020	5020	5020	5020	0
555	20241129	111200	20814390	5020	5020	5020	5020	0
556	20241129	111100	20814390	5020	5020	5020	5020	0
557	20241129	111000	20814390	5020	5020	5020	5020	1
558	20241129	110900	20809370	5010	5010	5010	5010	0
559	20241129	110800	20809370	5010	5010	5010	5010	0
560	20241129	110700	20809370	5010	5010	5010	5010	0
561	20241129	110600	20809370	5010	5010	5010	5010	0
562	20241129	110500	20809370	5010	5010	5010	5010	0
563	20241129	110400	20809370	5010	5010	5010	5010	0
564	20241129	110300	20809370	5010	5010	5010	5010	0
565	20241129	110200	20809370	5010	5010	5010	5010	0
566	20241129	110100	20809370	5010	5010	5010	5010	0
567	20241129	110000	20809370	5010	5010	5010	5010	0
568	20241129	105900	20809370	5010	5010	5010	5010	0
569	20241129	105800	20809370	5010	5010	5010	5010	0
570	20241129	105700	20809370	5010	5010	5010	5010	0
571	20241129	105600	20809370	5010	5010	5010	5010	0
572	20241129	105500	20809370	5010	5010	5010	5010	0
573	20241129	105400	20809370	5010	5010	5010	5010	0
574	20241129	105300	20809370	5010	5010	5010	5010	0
575	20241129	105200	20809370	5010	5010	5010	5010	0
576	20241129	105100	20809370	5010	5010	5010	5010	0
577	20241129	105000	20809370	5010	5010	5010	5010	0
578	20241129	104900	20809370	5010	5010	5010	5010	0
579	20241129	104800	20809370	5010	5010	5010	5010	0
580	20241129	104700	20809370	5010	5020	5020	5010	300
581	20241129	104600	19305160	5020	5020	5020	5020	0
582	20241129	104500	19305160	5020	5020	5020	5020	0
583	20241129	104400	19305160	5020	5020	5020	5020	0
584	20241129	104300	19305160	5020	5020	5020	5020	0
585	20241129	104200	19305160	5020	5020	5020	5020	0
586	20241129	104100	19305160	5020	5020	5020	5020	0
587	20241129	104000	19305160	5020	5020	5020	5020	0
588	20241129	103900	19305160	5020	5020	5020	5020	0
589	20241129	103800	19305160	5020	5020	5020	5020	0
590	20241129	103700	19305160	5020	5020	5020	5020	0
591	20241129	103600	19305160	5020	5020	5020	5020	0
592	20241129	103500	19305160	5020	5020	5020	5020	0
593	20241129	103400	19305160	5020	5020	5020	5020	35
594	20241129	103300	19129460	5020	5020	5020	5020	0
595	20241129	103200	19129460	5020	5020	5020	5020	44
596	20241129	103100	18908580	5020	5020	5020	5020	0
597	20241129	103000	18908580	5020	5020	5020	5020	0
598	20241129	102900	18908580	5020	5020	5020	5020	1
599	20241129	102800	18903560	5030	5030	5030	5030	0
600	20241129	102700	18903560	5030	5030	5030	5030	0
601	20241129	102600	18903560	5030	5030	5030	5030	0
602	20241129	102500	18903560	5030	5030	5030	5030	0
603	20241129	102400	18903560	5030	5030	5030	5030	0
604	20241129	102300	18903560	5030	5030	5030	5030	0
605	20241129	102200	18903560	5030	5030	5030	5030	0
606	20241129	102100	18903560	5030	5030	5030	5030	0
607	20241129	102000	18903560	5030	5030	5030	5030	0
608	20241129	101900	18903560	5030	5030	5030	5030	0
609	20241129	101800	18903560	5030	5030	5030	5030	0
610	20241129	101700	18903560	5030	5030	5030	5030	1
611	20241129	101600	18898530	5010	5010	5010	5010	0
612	20241129	101500	18898530	5010	5010	5010	5010	0
613	20241129	101400	18898530	5010	5010	5010	5010	0
614	20241129	101300	18898530	5010	5010	5010	5010	0
615	20241129	101200	18898530	5010	5010	5010	5010	0
616	20241129	101100	18898530	5010	5010	5010	5010	0
617	20241129	101000	18898530	5010	5010	5010	5010	0
618	20241129	100900	18898530	5010	5010	5010	5010	0
619	20241129	100800	18898530	5010	5030	5030	5010	3528
620	20241129	100700	1219530	5050	5050	5050	5050	0
621	20241129	100600	1219530	5050	5050	5050	5050	0
622	20241129	100500	1219530	5050	5050	5050	5050	0
623	20241129	100400	1219530	5050	5050	5050	5050	0
624	20241129	100300	1219530	5050	5050	5050	5050	0
625	20241129	100200	1219530	5050	5050	5050	5050	0
626	20241129	100100	1219530	5050	5050	5050	5050	0
627	20241129	100000	1219530	5050	5050	5050	5050	0
628	20241129	095900	1219530	5050	5050	5050	5050	0
629	20241129	095800	1219530	5050	5050	5050	5050	0
630	20241129	095700	1219530	5050	5050	5050	5050	0
631	20241129	095600	1219530	5050	5050	5050	5050	0
632	20241129	095500	1219530	5050	5050	5050	5050	0
633	20241129	095400	1219530	5050	5050	5050	5050	0
634	20241129	095300	1219530	5050	5050	5050	5050	0
635	20241129	095200	1219530	5050	5050	5050	5050	0
636	20241129	095100	1219530	5050	5050	5050	5050	0
637	20241129	095000	1219530	5050	5050	5050	5050	0
638	20241129	094900	1219530	5050	5050	5050	5050	0
639	20241129	094800	1219530	5050	5050	5050	5050	0
640	20241129	094700	1219530	5050	5050	5050	5050	0
641	20241129	094600	1219530	5050	5050	5050	5050	0
642	20241129	094500	1219530	5050	5050	5050	5050	9
643	20241129	094400	1174080	5050	5050	5050	5050	0
644	20241129	094300	1174080	5050	5050	5050	5050	4
645	20241129	094200	1153880	5050	5050	5050	5050	2
646	20241129	094100	1143780	5040	5040	5040	5040	0
647	20241129	094000	1143780	5040	5040	5040	5040	0
648	20241129	093900	1143780	5040	5040	5040	5040	0
649	20241129	093800	1143780	5040	5040	5040	5040	0
650	20241129	093700	1143780	5040	5040	5040	5040	0
651	20241129	093600	1143780	5040	5040	5040	5040	0
652	20241129	093500	1143780	5040	5040	5040	5040	0
653	20241129	093400	1143780	5040	5040	5040	5040	0
654	20241129	093300	1143780	5040	5040	5040	5040	0
655	20241129	093200	1143780	5040	5040	5040	5040	0
656	20241129	093100	1143780	5040	5040	5040	5040	0
657	20241129	093000	1143780	5040	5040	5040	5040	0
658	20241129	092900	1143780	5040	5040	5040	5040	0
659	20241129	092800	1143780	5040	5040	5040	5040	0
660	20241129	092700	1143780	5040	5040	5040	5040	0
661	20241129	092600	1143780	5040	5040	5040	5040	0
662	20241129	092500	1143780	5040	5040	5040	5040	0
663	20241129	092400	1143780	5040	5040	5040	5040	0
664	20241129	092300	1143780	5040	5040	5040	5040	0
665	20241129	092200	1143780	5040	5040	5040	5040	0
666	20241129	092100	1143780	5040	5040	5040	5040	0
667	20241129	092000	1143780	5040	5040	5040	5040	0
668	20241129	091900	1143780	5040	5040	5040	5040	0
669	20241129	091800	1143780	5040	5040	5040	5040	0
670	20241129	091700	1143780	5040	5040	5040	5040	3
671	20241129	091600	1128660	5030	5030	5030	5030	0
672	20241129	091500	1128660	5030	5030	5030	5030	0
673	20241129	091400	1128660	5030	5030	5030	5030	0
674	20241129	091300	1128660	5030	5030	5030	5030	0
675	20241129	091200	1128660	5030	5030	5030	5030	0
676	20241129	091100	1128660	5030	5030	5030	5030	5
677	20241129	091000	1103510	5030	5030	5030	5030	0
678	20241129	090900	1103510	5030	5030	5030	5030	8
679	20241129	090800	1063270	5030	5030	5030	5030	0
680	20241129	090700	1063270	5030	5030	5030	5030	4
681	20241129	090600	1043150	5050	5050	5050	5050	0
682	20241129	090500	1043150	5050	5050	5050	5050	0
683	20241129	090400	1043150	5050	5050	5050	5050	0
684	20241129	090300	1043150	5050	5050	5050	5050	0
685	20241129	090200	1043150	5050	5050	5050	5050	0
686	20241129	090100	1043150	5050	5050	5050	5050	4
687	20241129	090000	1022950	4990	4990	4990	4990	205