KissMeData/229500/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205400	47121450	5800	5800	5800	5800	105
3	20241129	205300	47121450	5800	5800	5800	5800	0
4	20241129	205200	47121450	5800	5800	5800	5800	0
5	20241129	205100	47121450	5800	5800	5800	5800	0
6	20241129	205000	47121450	5800	5800	5800	5800	0
7	20241129	204900	47121450	5800	5800	5800	5800	0
8	20241129	204800	47121450	5800	5800	5800	5800	0
9	20241129	204700	47121450	5800	5800	5800	5800	0
10	20241129	204600	47121450	5800	5800	5800	5800	0
11	20241129	204500	47121450	5800	5800	5800	5800	0
12	20241129	204400	47121450	5800	5800	5800	5800	0
13	20241129	204300	47121450	5800	5800	5800	5800	0
14	20241129	204200	47121450	5800	5800	5800	5800	0
15	20241129	204100	47121450	5800	5800	5800	5800	0
16	20241129	204000	47121450	5800	5800	5800	5800	0
17	20241129	203900	47121450	5800	5800	5800	5800	0
18	20241129	203800	47121450	5800	5800	5800	5800	0
19	20241129	203700	47121450	5800	5800	5800	5800	0
20	20241129	203600	47121450	5800	5800	5800	5800	0
21	20241129	203500	47121450	5800	5800	5800	5800	0
22	20241129	203400	47121450	5800	5800	5800	5800	0
23	20241129	203300	47121450	5800	5800	5800	5800	0
24	20241129	203200	47121450	5800	5800	5800	5800	0
25	20241129	203100	47121450	5800	5800	5800	5800	0
26	20241129	203000	47121450	5800	5800	5800	5800	0
27	20241129	202900	47121450	5800	5800	5800	5800	0
28	20241129	202800	47121450	5800	5800	5800	5800	0
29	20241129	202700	47121450	5800	5800	5800	5800	0
30	20241129	202600	47121450	5800	5800	5800	5800	0
31	20241129	202500	47121450	5800	5800	5800	5800	0
32	20241129	202400	47121450	5800	5800	5800	5800	105
33	20241129	202300	47121450	5800	5800	5800	5800	0
34	20241129	202200	47121450	5800	5800	5800	5800	0
35	20241129	202100	47121450	5800	5800	5800	5800	0
36	20241129	202000	47121450	5800	5800	5800	5800	0
37	20241129	201900	47121450	5800	5800	5800	5800	0
38	20241129	201800	47121450	5800	5800	5800	5800	0
39	20241129	201700	47121450	5800	5800	5800	5800	0
40	20241129	201600	47121450	5800	5800	5800	5800	0
41	20241129	201500	47121450	5800	5800	5800	5800	0
42	20241129	201400	47121450	5800	5800	5800	5800	0
43	20241129	201300	47121450	5800	5800	5800	5800	0
44	20241129	201200	47121450	5800	5800	5800	5800	0
45	20241129	201100	47121450	5800	5800	5800	5800	0
46	20241129	201000	47121450	5800	5800	5800	5800	0
47	20241129	200900	47121450	5800	5800	5800	5800	0
48	20241129	200800	47121450	5800	5800	5800	5800	0
49	20241129	200700	47121450	5800	5800	5800	5800	0
50	20241129	200600	47121450	5800	5800	5800	5800	0
51	20241129	200500	47121450	5800	5800	5800	5800	0
52	20241129	200400	47121450	5800	5800	5800	5800	0
53	20241129	200300	47121450	5800	5800	5800	5800	0
54	20241129	200200	47121450	5800	5800	5800	5800	0
55	20241129	200100	47121450	5800	5800	5800	5800	0
56	20241129	200000	47121450	5800	5800	5800	5800	0
57	20241129	195900	47121450	5800	5800	5800	5800	0
58	20241129	195800	47121450	5800	5800	5800	5800	0
59	20241129	195700	47121450	5800	5800	5800	5800	0
60	20241129	195600	47121450	5800	5800	5800	5800	0
61	20241129	195500	47121450	5800	5800	5800	5800	0
62	20241129	195400	47121450	5800	5800	5800	5800	105
63	20241129	195300	47121450	5800	5800	5800	5800	0
64	20241129	195200	47121450	5800	5800	5800	5800	0
65	20241129	195100	47121450	5800	5800	5800	5800	0
66	20241129	195000	47121450	5800	5800	5800	5800	0
67	20241129	194900	47121450	5800	5800	5800	5800	0
68	20241129	194800	47121450	5800	5800	5800	5800	0
69	20241129	194700	47121450	5800	5800	5800	5800	0
70	20241129	194600	47121450	5800	5800	5800	5800	0
71	20241129	194500	47121450	5800	5800	5800	5800	0
72	20241129	194400	47121450	5800	5800	5800	5800	0
73	20241129	194300	47121450	5800	5800	5800	5800	0
74	20241129	194200	47121450	5800	5800	5800	5800	0
75	20241129	194100	47121450	5800	5800	5800	5800	0
76	20241129	194000	47121450	5800	5800	5800	5800	0
77	20241129	193900	47121450	5800	5800	5800	5800	0
78	20241129	193800	47121450	5800	5800	5800	5800	0
79	20241129	193700	47121450	5800	5800	5800	5800	0
80	20241129	193600	47121450	5800	5800	5800	5800	0
81	20241129	193500	47121450	5800	5800	5800	5800	0
82	20241129	193400	47121450	5800	5800	5800	5800	0
83	20241129	193300	47121450	5800	5800	5800	5800	0
84	20241129	193200	47121450	5800	5800	5800	5800	0
85	20241129	193100	47121450	5800	5800	5800	5800	0
86	20241129	193000	47121450	5800	5800	5800	5800	0
87	20241129	192900	47121450	5800	5800	5800	5800	0
88	20241129	192800	47121450	5800	5800	5800	5800	0
89	20241129	192700	47121450	5800	5800	5800	5800	0
90	20241129	192600	47121450	5800	5800	5800	5800	0
91	20241129	192500	47121450	5800	5800	5800	5800	0
92	20241129	192400	47121450	5800	5800	5800	5800	105
93	20241129	192300	47121450	5800	5800	5800	5800	0
94	20241129	192200	47121450	5800	5800	5800	5800	0
95	20241129	192100	47121450	5800	5800	5800	5800	0
96	20241129	192000	47121450	5800	5800	5800	5800	0
97	20241129	191900	47121450	5800	5800	5800	5800	0
98	20241129	191800	47121450	5800	5800	5800	5800	0
99	20241129	191700	47121450	5800	5800	5800	5800	0
100	20241129	191600	47121450	5800	5800	5800	5800	0
101	20241129	191500	47121450	5800	5800	5800	5800	0
102	20241129	191400	47121450	5800	5800	5800	5800	0
103	20241129	191300	47121450	5800	5800	5800	5800	0
104	20241129	191200	47121450	5800	5800	5800	5800	0
105	20241129	191100	47121450	5800	5800	5800	5800	0
106	20241129	191000	47121450	5800	5800	5800	5800	0
107	20241129	190900	47121450	5800	5800	5800	5800	0
108	20241129	190800	47121450	5800	5800	5800	5800	0
109	20241129	190700	47121450	5800	5800	5800	5800	0
110	20241129	190600	47121450	5800	5800	5800	5800	0
111	20241129	190500	47121450	5800	5800	5800	5800	0
112	20241129	190400	47121450	5800	5800	5800	5800	0
113	20241129	190300	47121450	5800	5800	5800	5800	0
114	20241129	190200	47121450	5800	5800	5800	5800	0
115	20241129	190100	47121450	5800	5800	5800	5800	0
116	20241129	190000	47121450	5800	5800	5800	5800	0
117	20241129	185900	47121450	5800	5800	5800	5800	0
118	20241129	185800	47121450	5800	5800	5800	5800	0
119	20241129	185700	47121450	5800	5800	5800	5800	0
120	20241129	185600	47121450	5800	5800	5800	5800	0
121	20241129	185500	47121450	5800	5800	5800	5800	0
122	20241129	185400	47121450	5800	5800	5800	5800	105
123	20241129	185300	47121450	5800	5800	5800	5800	0
124	20241129	185200	47121450	5800	5800	5800	5800	0
125	20241129	185100	47121450	5800	5800	5800	5800	0
126	20241129	185000	47121450	5800	5800	5800	5800	0
127	20241129	184900	47121450	5800	5800	5800	5800	0
128	20241129	184800	47121450	5800	5800	5800	5800	0
129	20241129	184700	47121450	5800	5800	5800	5800	0
130	20241129	184600	47121450	5800	5800	5800	5800	0
131	20241129	184500	47121450	5800	5800	5800	5800	0
132	20241129	184400	47121450	5800	5800	5800	5800	0
133	20241129	184300	47121450	5800	5800	5800	5800	0
134	20241129	184200	47121450	5800	5800	5800	5800	0
135	20241129	184100	47121450	5800	5800	5800	5800	0
136	20241129	184000	47121450	5800	5800	5800	5800	0
137	20241129	183900	47121450	5800	5800	5800	5800	0
138	20241129	183800	47121450	5800	5800	5800	5800	0
139	20241129	183700	47121450	5800	5800	5800	5800	0
140	20241129	183600	47121450	5800	5800	5800	5800	0
141	20241129	183500	47121450	5800	5800	5800	5800	0
142	20241129	183400	47121450	5800	5800	5800	5800	0
143	20241129	183300	47121450	5800	5800	5800	5800	0
144	20241129	183200	47121450	5800	5800	5800	5800	0
145	20241129	183100	47121450	5800	5800	5800	5800	0
146	20241129	183000	47121450	5800	5800	5800	5800	0
147	20241129	182900	47121450	5800	5800	5800	5800	0
148	20241129	182800	47121450	5800	5800	5800	5800	0
149	20241129	182700	47121450	5800	5800	5800	5800	0
150	20241129	182600	47121450	5800	5800	5800	5800	0
151	20241129	182500	47121450	5800	5800	5800	5800	0
152	20241129	182400	47121450	5800	5800	5800	5800	105
153	20241129	182300	47121450	5800	5800	5800	5800	0
154	20241129	182200	47121450	5800	5800	5800	5800	0
155	20241129	182100	47121450	5800	5800	5800	5800	0
156	20241129	182000	47121450	5800	5800	5800	5800	0
157	20241129	181900	47121450	5800	5800	5800	5800	0
158	20241129	181800	47121450	5800	5800	5800	5800	0
159	20241129	181700	47121450	5800	5800	5800	5800	0
160	20241129	181600	47121450	5800	5800	5800	5800	0
161	20241129	181500	47121450	5800	5800	5800	5800	0
162	20241129	181400	47121450	5800	5800	5800	5800	0
163	20241129	181300	47121450	5800	5800	5800	5800	0
164	20241129	181200	47121450	5800	5800	5800	5800	0
165	20241129	181100	47121450	5800	5800	5800	5800	0
166	20241129	181000	47121450	5800	5800	5800	5800	0
167	20241129	180900	47121450	5800	5800	5800	5800	0
168	20241129	180800	47121450	5800	5800	5800	5800	0
169	20241129	180700	47121450	5800	5800	5800	5800	0
170	20241129	180600	47121450	5800	5800	5800	5800	0
171	20241129	180500	47121450	5800	5800	5800	5800	0
172	20241129	180400	47121450	5800	5800	5800	5800	0
173	20241129	180300	47121450	5800	5800	5800	5800	0
174	20241129	180200	47121450	5800	5800	5800	5800	0
175	20241129	180100	47121450	5800	5800	5800	5800	0
176	20241129	180000	47121450	5800	5800	5800	5800	0
177	20241129	175900	47121450	5800	5800	5800	5800	0
178	20241129	175800	47121450	5800	5800	5800	5800	0
179	20241129	175700	47121450	5800	5800	5800	5800	0
180	20241129	175600	47121450	5800	5800	5800	5800	0
181	20241129	175500	47121450	5800	5800	5800	5800	0
182	20241129	175400	47121450	5800	5800	5800	5800	105
183	20241129	175300	47121450	5800	5800	5800	5800	0
184	20241129	175200	47121450	5800	5800	5800	5800	0
185	20241129	175100	47121450	5800	5800	5800	5800	0
186	20241129	175000	47121450	5800	5800	5800	5800	0
187	20241129	174900	47121450	5800	5800	5800	5800	0
188	20241129	174800	47121450	5800	5800	5800	5800	0
189	20241129	174700	47121450	5800	5800	5800	5800	0
190	20241129	174600	47121450	5800	5800	5800	5800	0
191	20241129	174500	47121450	5800	5800	5800	5800	0
192	20241129	174400	47121450	5800	5800	5800	5800	0
193	20241129	174300	47121450	5800	5800	5800	5800	0
194	20241129	174200	47121450	5800	5800	5800	5800	0
195	20241129	174100	47121450	5800	5800	5800	5800	0
196	20241129	174000	47121450	5800	5800	5800	5800	0
197	20241129	173900	47121450	5800	5800	5800	5800	0
198	20241129	173800	47121450	5800	5800	5800	5800	0
199	20241129	173700	47121450	5800	5800	5800	5800	0
200	20241129	173600	47121450	5800	5800	5800	5800	0
201	20241129	173500	47121450	5800	5800	5800	5800	0
202	20241129	173400	47121450	5800	5800	5800	5800	0
203	20241129	173300	47121450	5800	5800	5800	5800	0
204	20241129	173200	47121450	5800	5800	5800	5800	0
205	20241129	173100	47121450	5800	5800	5800	5800	0
206	20241129	173000	47121450	5800	5800	5800	5800	0
207	20241129	172900	47121450	5800	5800	5800	5800	0
208	20241129	172800	47121450	5800	5800	5800	5800	0
209	20241129	172700	47121450	5800	5800	5800	5800	0
210	20241129	172600	47121450	5800	5800	5800	5800	0
211	20241129	172500	47121450	5800	5800	5800	5800	0
212	20241129	172400	47121450	5800	5800	5800	5800	105
213	20241129	172300	47121450	5800	5800	5800	5800	0
214	20241129	172200	47121450	5800	5800	5800	5800	0
215	20241129	172100	47121450	5800	5800	5800	5800	0
216	20241129	172000	47121450	5800	5800	5800	5800	0
217	20241129	171900	47121450	5800	5800	5800	5800	0
218	20241129	171800	47121450	5800	5800	5800	5800	0
219	20241129	171700	47121450	5800	5800	5800	5800	0
220	20241129	171600	47121450	5800	5800	5800	5800	0
221	20241129	171500	47121450	5800	5800	5800	5800	0
222	20241129	171400	47121450	5800	5800	5800	5800	0
223	20241129	171300	47121450	5800	5800	5800	5800	0
224	20241129	171200	47121450	5800	5800	5800	5800	0
225	20241129	171100	47121450	5800	5800	5800	5800	0
226	20241129	171000	47121450	5800	5800	5800	5800	0
227	20241129	170900	47121450	5800	5800	5800	5800	0
228	20241129	170800	47121450	5800	5800	5800	5800	0
229	20241129	170700	47121450	5800	5800	5800	5800	0
230	20241129	170600	47121450	5800	5800	5800	5800	0
231	20241129	170500	47121450	5800	5800	5800	5800	0
232	20241129	170400	47121450	5800	5800	5800	5800	0
233	20241129	170300	47121450	5800	5800	5800	5800	0
234	20241129	170200	47121450	5800	5800	5800	5800	0
235	20241129	170100	47121450	5800	5800	5800	5800	0
236	20241129	170000	47121450	5800	5800	5800	5800	0
237	20241129	165900	47121450	5800	5800	5800	5800	0
238	20241129	165800	47121450	5800	5800	5800	5800	0
239	20241129	165700	47121450	5800	5800	5800	5800	0
240	20241129	165600	47121450	5800	5800	5800	5800	0
241	20241129	165500	47121450	5800	5800	5800	5800	0
242	20241129	165400	47121450	5800	5800	5800	5800	105
243	20241129	165300	47121450	5800	5800	5800	5800	0
244	20241129	165200	47121450	5800	5800	5800	5800	0
245	20241129	165100	47121450	5800	5800	5800	5800	0
246	20241129	165000	47121450	5800	5800	5800	5800	0
247	20241129	164900	47121450	5800	5800	5800	5800	0
248	20241129	164800	47121450	5800	5800	5800	5800	0
249	20241129	164700	47121450	5800	5800	5800	5800	0
250	20241129	164600	47121450	5800	5800	5800	5800	0
251	20241129	164500	47121450	5800	5800	5800	5800	0
252	20241129	164400	47121450	5800	5800	5800	5800	0
253	20241129	164300	47121450	5800	5800	5800	5800	0
254	20241129	164200	47121450	5800	5800	5800	5800	0
255	20241129	164100	47121450	5800	5800	5800	5800	0
256	20241129	164000	47121450	5800	5800	5800	5800	0
257	20241129	163900	47121450	5800	5800	5800	5800	0
258	20241129	163800	47121450	5800	5800	5800	5800	0
259	20241129	163700	47121450	5800	5800	5800	5800	0
260	20241129	163600	47121450	5800	5800	5800	5800	0
261	20241129	163500	47121450	5800	5800	5800	5800	0
262	20241129	163400	47121450	5800	5800	5800	5800	0
263	20241129	163300	47121450	5800	5800	5800	5800	0
264	20241129	163200	47121450	5800	5800	5800	5800	0
265	20241129	163100	47121450	5800	5800	5800	5800	0
266	20241129	163000	47121450	5800	5800	5800	5800	0
267	20241129	162900	47121450	5800	5800	5800	5800	0
268	20241129	162800	47121450	5800	5800	5800	5800	0
269	20241129	162700	47121450	5800	5800	5800	5800	0
270	20241129	162600	47121450	5800	5800	5800	5800	0
271	20241129	162500	47121450	5800	5800	5800	5800	0
272	20241129	162400	47121450	5800	5800	5800	5800	105
273	20241129	162300	47121450	5800	5800	5800	5800	0
274	20241129	162200	47121450	5800	5800	5800	5800	0
275	20241129	162100	47121450	5800	5800	5800	5800	0
276	20241129	162000	47121450	5800	5800	5800	5800	0
277	20241129	161900	47121450	5800	5800	5800	5800	0
278	20241129	161800	47121450	5800	5800	5800	5800	0
279	20241129	161700	47121450	5800	5800	5800	5800	0
280	20241129	161600	47121450	5800	5800	5800	5800	0
281	20241129	161500	47121450	5800	5800	5800	5800	0
282	20241129	161400	47121450	5800	5800	5800	5800	0
283	20241129	161300	47121450	5800	5800	5800	5800	0
284	20241129	161200	47121450	5800	5800	5800	5800	0
285	20241129	161100	47121450	5800	5800	5800	5800	0
286	20241129	161000	47121450	5800	5800	5800	5800	0
287	20241129	160900	47121450	5800	5800	5800	5800	0
288	20241129	160800	47121450	5800	5800	5800	5800	0
289	20241129	160700	47121450	5800	5800	5800	5800	0
290	20241129	160600	47121450	5800	5800	5800	5800	0
291	20241129	160500	47121450	5800	5800	5800	5800	0
292	20241129	160400	47121450	5800	5800	5800	5800	0
293	20241129	160300	47121450	5800	5800	5800	5800	0
294	20241129	160200	47121450	5800	5800	5800	5800	0
295	20241129	160100	47121450	5800	5800	5800	5800	0
296	20241129	160000	47121450	5800	5800	5800	5800	0
297	20241129	155900	47121450	5800	5800	5800	5800	0
298	20241129	155800	47121450	5800	5800	5800	5800	0
299	20241129	155700	47121450	5800	5800	5800	5800	0
300	20241129	155600	47121450	5800	5800	5800	5800	0
301	20241129	155500	47121450	5800	5800	5800	5800	0
302	20241129	155400	47121450	5800	5800	5800	5800	105
303	20241129	155300	47121450	5800	5800	5800	5800	0
304	20241129	155200	47121450	5800	5800	5800	5800	0
305	20241129	155100	47121450	5800	5800	5800	5800	0
306	20241129	155000	47121450	5800	5800	5800	5800	0
307	20241129	154900	47121450	5800	5800	5800	5800	0
308	20241129	154800	47121450	5800	5800	5800	5800	0
309	20241129	154700	47121450	5800	5800	5800	5800	0
310	20241129	154600	47121450	5800	5800	5800	5800	0
311	20241129	154500	47121450	5800	5800	5800	5800	0
312	20241129	154400	47121450	5800	5800	5800	5800	0
313	20241129	154300	47121450	5800	5800	5800	5800	0
314	20241129	154200	47121450	5800	5800	5800	5800	0
315	20241129	154100	47121450	5800	5800	5800	5800	0
316	20241129	154000	47121450	5800	5800	5800	5800	0
317	20241129	153900	47121450	5800	5800	5800	5800	0
318	20241129	153800	47121450	5800	5800	5800	5800	0
319	20241129	153700	47121450	5800	5800	5800	5800	0
320	20241129	153600	47121450	5800	5800	5800	5800	0
321	20241129	153500	47121450	5800	5800	5800	5800	0
322	20241129	153400	47121450	5800	5800	5800	5800	0
323	20241129	153300	47121450	5800	5800	5800	5800	0
324	20241129	153200	47121450	5800	5800	5800	5800	0
325	20241129	153100	47121450	5800	5800	5800	5800	0
326	20241129	153000	47121450	5800	5800	5800	5800	105
327	20241129	152900	46512450	5850	5850	5850	5850	0
328	20241129	152800	46512450	5850	5850	5850	5850	0
329	20241129	152700	46512450	5850	5850	5850	5850	0
330	20241129	152600	46512450	5850	5850	5850	5850	0
331	20241129	152500	46512450	5850	5850	5850	5850	0
332	20241129	152400	46512450	5850	5850	5850	5850	0
333	20241129	152300	46512450	5850	5850	5850	5850	0
334	20241129	152200	46512450	5850	5850	5850	5850	0
335	20241129	152100	46512450	5850	5850	5850	5850	0
336	20241129	152000	46512450	5850	5850	5850	5850	0
337	20241129	151900	46512450	5850	5850	5850	5850	0
338	20241129	151800	46512450	5850	5850	5850	5850	0
339	20241129	151700	46512450	5850	5850	5850	5850	0
340	20241129	151600	46512450	5850	5850	5850	5850	0
341	20241129	151500	46512450	5850	5850	5850	5850	0
342	20241129	151400	46512450	5850	5850	5850	5850	0
343	20241129	151300	46512450	5850	5850	5850	5850	0
344	20241129	151200	46512450	5850	5850	5850	5850	0
345	20241129	151100	46512450	5850	5850	5850	5850	0
346	20241129	151000	46512450	5850	5850	5850	5850	0
347	20241129	150900	46512450	5850	5850	5850	5850	0
348	20241129	150800	46512450	5850	5850	5850	5850	0
349	20241129	150700	46512450	5850	5850	5850	5850	0
350	20241129	150600	46512450	5850	5850	5850	5850	0
351	20241129	150500	46512450	5850	5850	5850	5850	0
352	20241129	150400	46512450	5850	5850	5850	5850	0
353	20241129	150300	46512450	5850	5850	5850	5850	0
354	20241129	150200	46512450	5850	5850	5850	5850	0
355	20241129	150100	46512450	5850	5850	5850	5850	0
356	20241129	150000	46512450	5850	5850	5850	5850	0
357	20241129	145900	46512450	5850	5850	5850	5850	0
358	20241129	145800	46512450	5850	5850	5850	5850	0
359	20241129	145700	46512450	5850	5850	5850	5850	0
360	20241129	145600	46512450	5850	5850	5850	5850	0
361	20241129	145500	46512450	5850	5850	5850	5850	0
362	20241129	145400	46512450	5850	5850	5850	5850	0
363	20241129	145300	46512450	5850	5510	5850	5510	149
364	20241129	145200	45691120	5510	5510	5510	5510	304
365	20241129	145100	44016080	5510	5800	5800	5510	1548
366	20241129	145000	35363130	5850	5850	5850	5850	0
367	20241129	144900	35363130	5850	5850	5850	5850	0
368	20241129	144800	35363130	5850	5850	5850	5850	0
369	20241129	144700	35363130	5850	5850	5850	5850	0
370	20241129	144600	35363130	5850	5850	5850	5850	0
371	20241129	144500	35363130	5850	5850	5850	5850	0
372	20241129	144400	35363130	5850	5850	5850	5850	0
373	20241129	144300	35363130	5850	5850	5850	5850	0
374	20241129	144200	35363130	5850	5850	5850	5850	131
375	20241129	144100	34596780	5850	5850	5850	5850	0
376	20241129	144000	34596780	5850	5850	5850	5850	0
377	20241129	143900	34596780	5850	5850	5850	5850	0
378	20241129	143800	34596780	5850	5850	5850	5850	0
379	20241129	143700	34596780	5850	5850	5850	5850	0
380	20241129	143600	34596780	5850	5850	5850	5850	0
381	20241129	143500	34596780	5850	5850	5850	5850	0
382	20241129	143400	34596780	5850	5850	5850	5850	0
383	20241129	143300	34596780	5850	5850	5850	5850	0
384	20241129	143200	34596780	5850	5850	5850	5850	200
385	20241129	143100	33426780	5850	5850	5850	5850	0
386	20241129	143000	33426780	5850	5850	5850	5850	0
387	20241129	142900	33426780	5850	5850	5850	5850	0
388	20241129	142800	33426780	5850	5850	5850	5850	10
389	20241129	142700	33368280	5860	5860	5860	5860	0
390	20241129	142600	33368280	5860	5860	5860	5860	0
391	20241129	142500	33368280	5860	5860	5860	5860	0
392	20241129	142400	33368280	5860	5860	5860	5860	0
393	20241129	142300	33368280	5860	5860	5860	5860	0
394	20241129	142200	33368280	5860	5860	5860	5860	0
395	20241129	142100	33368280	5860	5860	5860	5860	0
396	20241129	142000	33368280	5860	5860	5860	5860	0
397	20241129	141900	33368280	5860	5860	5860	5860	70
398	20241129	141800	32958080	5860	5860	5860	5860	0
399	20241129	141700	32958080	5860	5860	5860	5860	0
400	20241129	141600	32958080	5860	5860	5860	5860	0
401	20241129	141500	32958080	5860	5860	5860	5860	0
402	20241129	141400	32958080	5860	5860	5860	5860	0
403	20241129	141300	32958080	5860	5860	5860	5860	0
404	20241129	141200	32958080	5860	5860	5860	5860	0
405	20241129	141100	32958080	5860	5860	5860	5860	0
406	20241129	141000	32958080	5860	5860	5860	5860	0
407	20241129	140900	32958080	5860	5860	5860	5860	0
408	20241129	140800	32958080	5860	5860	5860	5860	0
409	20241129	140700	32958080	5860	5860	5860	5860	0
410	20241129	140600	32958080	5860	5860	5860	5860	0
411	20241129	140500	32958080	5860	5860	5860	5860	0
412	20241129	140400	32958080	5860	5860	5860	5860	0
413	20241129	140300	32958080	5860	5860	5860	5860	0
414	20241129	140200	32958080	5860	5860	5860	5860	0
415	20241129	140100	32958080	5860	5860	5860	5860	0
416	20241129	140000	32958080	5860	5860	5860	5860	0
417	20241129	135900	32958080	5860	5860	5860	5860	0
418	20241129	135800	32958080	5860	5860	5860	5860	0
419	20241129	135700	32958080	5860	5860	5860	5860	0
420	20241129	135600	32958080	5860	5860	5860	5860	0
421	20241129	135500	32958080	5860	5860	5860	5860	0
422	20241129	135400	32958080	5860	5860	5860	5860	0
423	20241129	135300	32958080	5860	5860	5860	5860	0
424	20241129	135200	32958080	5860	5860	5860	5860	0
425	20241129	135100	32958080	5860	5860	5860	5860	0
426	20241129	135000	32958080	5860	5860	5860	5860	0
427	20241129	134900	32958080	5860	5860	5860	5860	0
428	20241129	134800	32958080	5860	5860	5860	5860	0
429	20241129	134700	32958080	5860	5860	5860	5860	0
430	20241129	134600	32958080	5860	5860	5860	5860	0
431	20241129	134500	32958080	5860	5860	5860	5860	0
432	20241129	134400	32958080	5860	5860	5860	5860	0
433	20241129	134300	32958080	5860	5860	5860	5860	0
434	20241129	134200	32958080	5860	5860	5860	5860	0
435	20241129	134100	32958080	5860	5860	5860	5860	0
436	20241129	134000	32958080	5860	5860	5860	5860	0
437	20241129	133900	32958080	5860	5860	5860	5860	0
438	20241129	133800	32958080	5860	5860	5860	5860	0
439	20241129	133700	32958080	5860	5860	5860	5860	0
440	20241129	133600	32958080	5860	5860	5860	5860	500
441	20241129	133500	30028080	5860	5860	5860	5860	1
442	20241129	133400	30022220	5850	5850	5850	5850	0
443	20241129	133300	30022220	5850	5850	5850	5850	0
444	20241129	133200	30022220	5850	5850	5850	5850	0
445	20241129	133100	30022220	5850	5850	5850	5850	0
446	20241129	133000	30022220	5850	5850	5850	5850	0
447	20241129	132900	30022220	5850	5850	5850	5850	0
448	20241129	132800	30022220	5850	5850	5850	5850	0
449	20241129	132700	30022220	5850	5850	5850	5850	0
450	20241129	132600	30022220	5850	5850	5850	5850	0
451	20241129	132500	30022220	5850	5850	5850	5850	0
452	20241129	132400	30022220	5850	5850	5850	5850	0
453	20241129	132300	30022220	5850	5850	5850	5850	0
454	20241129	132200	30022220	5850	5850	5850	5850	0
455	20241129	132100	30022220	5850	5850	5850	5850	0
456	20241129	132000	30022220	5850	5850	5850	5850	0
457	20241129	131900	30022220	5850	5850	5850	5850	0
458	20241129	131800	30022220	5850	5850	5850	5850	10
459	20241129	131700	29963720	5860	5860	5860	5860	0
460	20241129	131600	29963720	5860	5860	5860	5860	187
461	20241129	131500	28867900	5850	5850	5850	5850	170
462	20241129	131400	27873400	5850	5850	5850	5850	1
463	20241129	131300	27867550	5850	5850	5850	5850	0
464	20241129	131200	27867550	5850	5850	5850	5850	0
465	20241129	131100	27867550	5850	5850	5850	5850	0
466	20241129	131000	27867550	5850	5850	5850	5850	0
467	20241129	130900	27867550	5850	5850	5850	5850	0
468	20241129	130800	27867550	5850	5850	5850	5850	0
469	20241129	130700	27867550	5850	5850	5850	5850	0
470	20241129	130600	27867550	5850	5850	5850	5850	0
471	20241129	130500	27867550	5850	5850	5850	5850	0
472	20241129	130400	27867550	5850	5850	5850	5850	0
473	20241129	130300	27867550	5850	5850	5850	5850	0
474	20241129	130200	27867550	5850	5850	5850	5850	0
475	20241129	130100	27867550	5850	5850	5850	5850	0
476	20241129	130000	27867550	5850	5850	5850	5850	0
477	20241129	125900	27867550	5850	5850	5850	5850	0
478	20241129	125800	27867550	5850	5850	5850	5850	0
479	20241129	125700	27867550	5850	5820	5850	5820	20
480	20241129	125600	27751120	5820	5820	5820	5820	0
481	20241129	125500	27751120	5820	5820	5820	5820	3
482	20241129	125400	27733660	5820	5820	5820	5820	0
483	20241129	125300	27733660	5820	5820	5820	5820	0
484	20241129	125200	27733660	5820	5820	5820	5820	0
485	20241129	125100	27733660	5820	5820	5820	5820	0
486	20241129	125000	27733660	5820	5820	5820	5820	0
487	20241129	124900	27733660	5820	5820	5820	5820	27
488	20241129	124800	27576520	5820	5820	5820	5820	100
489	20241129	124700	26994520	5860	5860	5860	5860	0
490	20241129	124600	26994520	5860	5860	5860	5860	0
491	20241129	124500	26994520	5860	5860	5860	5860	0
492	20241129	124400	26994520	5860	5860	5860	5860	0
493	20241129	124300	26994520	5860	5860	5860	5860	0
494	20241129	124200	26994520	5860	5860	5860	5860	0
495	20241129	124100	26994520	5860	5850	5860	5850	400
496	20241129	124000	24651520	5800	5800	5800	5800	0
497	20241129	123900	24651520	5800	5800	5800	5800	0
498	20241129	123800	24651520	5800	5800	5800	5800	235
499	20241129	123700	23288520	5800	5800	5800	5800	0
500	20241129	123600	23288520	5800	5800	5800	5800	0
501	20241129	123500	23288520	5800	5800	5800	5800	1
502	20241129	123400	23282720	5790	5790	5790	5790	0
503	20241129	123300	23282720	5790	5790	5790	5790	25
504	20241129	123200	23137970	5800	5800	5800	5800	0
505	20241129	123100	23137970	5800	5800	5800	5800	0
506	20241129	123000	23137970	5800	5800	5800	5800	0
507	20241129	122900	23137970	5800	5800	5800	5800	14
508	20241129	122800	23056770	5800	5800	5800	5800	100
509	20241129	122700	22476770	5800	5800	5800	5800	0
510	20241129	122600	22476770	5800	5800	5800	5800	0
511	20241129	122500	22476770	5800	5830	5830	5800	101
512	20241129	122400	21890000	5830	5830	5830	5830	1
513	20241129	122300	21884170	5860	5860	5860	5860	51
514	20241129	122200	21585310	5860	5860	5860	5860	1
515	20241129	122100	21579450	5850	5850	5850	5850	80
516	20241129	122000	21111450	5850	5850	5850	5850	135
517	20241129	121900	20321700	5850	5850	5850	5850	0
518	20241129	121800	20321700	5850	5840	5850	5840	85
519	20241129	121700	19825100	5820	5810	5820	5810	310
520	20241129	121600	18021200	5800	5800	5800	5800	0
521	20241129	121500	18021200	5800	5800	5800	5800	0
522	20241129	121400	18021200	5800	5800	5800	5800	258
523	20241129	121300	16524800	5800	5800	5800	5800	41
524	20241129	121200	16287000	5800	5800	5800	5800	3
525	20241129	121100	16269600	5790	5790	5790	5790	0
526	20241129	121000	16269600	5790	5790	5790	5790	0
527	20241129	120900	16269600	5790	5790	5790	5790	46
528	20241129	120800	16003260	5790	5790	5790	5790	0
529	20241129	120700	16003260	5790	5790	5790	5790	0
530	20241129	120600	16003260	5790	5790	5790	5790	0
531	20241129	120500	16003260	5790	5790	5790	5790	0
532	20241129	120400	16003260	5790	5790	5790	5790	0
533	20241129	120300	16003260	5790	5790	5790	5790	0
534	20241129	120200	16003260	5790	5790	5790	5790	0
535	20241129	120100	16003260	5790	5790	5790	5790	0
536	20241129	120000	16003260	5790	5790	5790	5790	20
537	20241129	115900	15887460	5790	5790	5790	5790	0
538	20241129	115800	15887460	5790	5790	5790	5790	0
539	20241129	115700	15887460	5790	5790	5790	5790	0
540	20241129	115600	15887460	5790	5790	5790	5790	0
541	20241129	115500	15887460	5790	5790	5790	5790	0
542	20241129	115400	15887460	5790	5790	5790	5790	0
543	20241129	115300	15887460	5790	5790	5790	5790	0
544	20241129	115200	15887460	5790	5790	5790	5790	0
545	20241129	115100	15887460	5790	5790	5790	5790	0
546	20241129	115000	15887460	5790	5790	5790	5790	0
547	20241129	114900	15887460	5790	5790	5790	5790	3
548	20241129	114800	15870090	5790	5790	5790	5790	0
549	20241129	114700	15870090	5790	5790	5790	5790	0
550	20241129	114600	15870090	5790	5790	5790	5790	0
551	20241129	114500	15870090	5790	5710	5790	5710	98
552	20241129	114400	15310430	5710	5710	5710	5710	7
553	20241129	114300	15270460	5710	5710	5710	5710	46
554	20241129	114200	15007800	5710	5720	5720	5710	94
555	20241129	114100	14470330	5710	5720	5720	5710	100
556	20241129	114000	13898930	5750	5750	5750	5750	0
557	20241129	113900	13898930	5750	5750	5750	5750	20
558	20241129	113800	13783930	5710	5710	5710	5710	0
559	20241129	113700	13783930	5710	5710	5710	5710	0
560	20241129	113600	13783930	5710	5710	5710	5710	59
561	20241129	113500	13447040	5710	5710	5710	5710	60
562	20241129	113400	13104440	5710	5710	5710	5710	0
563	20241129	113300	13104440	5710	5680	5710	5680	21
564	20241129	113200	12985130	5680	5680	5680	5680	20
565	20241129	113100	12871530	5650	5650	5650	5650	17
566	20241129	113000	12775480	5650	5650	5650	5650	0
567	20241129	112900	12775480	5650	5650	5650	5650	0
568	20241129	112800	12775480	5650	5650	5650	5650	0
569	20241129	112700	12775480	5650	5650	5650	5650	0
570	20241129	112600	12775480	5650	5650	5650	5650	2
571	20241129	112500	12764180	5650	5650	5650	5650	1
572	20241129	112400	12758530	5600	5600	5600	5600	0
573	20241129	112300	12758530	5600	5600	5600	5600	0
574	20241129	112200	12758530	5600	5600	5600	5600	0
575	20241129	112100	12758530	5600	5600	5600	5600	12
576	20241129	112000	12691330	5600	5600	5600	5600	20
577	20241129	111900	12579330	5600	5600	5600	5600	6
578	20241129	111800	12545730	5600	5600	5600	5600	0
579	20241129	111700	12545730	5600	5600	5600	5600	5
580	20241129	111600	12517730	5400	5400	5400	5400	10
581	20241129	111500	12463730	5200	5200	5200	5200	0
582	20241129	111400	12463730	5200	5200	5200	5200	0
583	20241129	111300	12463730	5200	5200	5200	5200	0
584	20241129	111200	12463730	5200	5320	5320	5200	130
585	20241129	111100	11784530	5350	5500	5500	5350	141
586	20241129	111000	11022970	5600	5600	5600	5600	0
587	20241129	110900	11022970	5600	5600	5600	5600	0
588	20241129	110800	11022970	5600	5600	5600	5600	0
589	20241129	110700	11022970	5600	5600	5600	5600	0
590	20241129	110600	11022970	5600	5600	5600	5600	1
591	20241129	110500	11017370	5710	5710	5710	5710	0
592	20241129	110400	11017370	5710	5710	5710	5710	0
593	20241129	110300	11017370	5710	5710	5710	5710	0
594	20241129	110200	11017370	5710	5710	5710	5710	0
595	20241129	110100	11017370	5710	5710	5710	5710	0
596	20241129	110000	11017370	5710	5710	5710	5710	0
597	20241129	105900	11017370	5710	5710	5710	5710	20
598	20241129	105800	10903170	5710	5600	5710	5600	10
599	20241129	105700	10847060	5600	5600	5600	5600	0
600	20241129	105600	10847060	5600	5600	5600	5600	55
601	20241129	105500	10539060	5600	5600	5600	5600	0
602	20241129	105400	10539060	5600	5600	5600	5600	2
603	20241129	105300	10527860	5600	5600	5600	5600	80
604	20241129	105200	10079860	5600	5600	5600	5600	20
605	20241129	105100	9967860	5600	5600	5600	5600	0
606	20241129	105000	9967860	5600	5600	5600	5600	0
607	20241129	104900	9967860	5600	5600	5600	5600	2
608	20241129	104800	9956660	5600	5600	5600	5600	1
609	20241129	104700	9951060	5570	5570	5570	5570	19
610	20241129	104600	9845230	5570	5570	5570	5570	0
611	20241129	104500	9845230	5570	5570	5570	5570	1
612	20241129	104400	9839660	5400	5400	5400	5400	0
613	20241129	104300	9839660	5400	5400	5400	5400	0
614	20241129	104200	9839660	5400	5400	5400	5400	0
615	20241129	104100	9839660	5400	5400	5400	5400	0
616	20241129	104000	9839660	5400	5400	5400	5400	0
617	20241129	103900	9839660	5400	5400	5400	5400	0
618	20241129	103800	9839660	5400	5400	5400	5400	0
619	20241129	103700	9839660	5400	5400	5400	5400	0
620	20241129	103600	9839660	5400	5400	5400	5400	0
621	20241129	103500	9839660	5400	5420	5420	5400	9
622	20241129	103400	9790960	5600	5600	5600	5600	0
623	20241129	103300	9790960	5600	5600	5600	5600	0
624	20241129	103200	9790960	5600	5600	5600	5600	0
625	20241129	103100	9790960	5600	5600	5600	5600	0
626	20241129	103000	9790960	5600	5600	5600	5600	0
627	20241129	102900	9790960	5600	5600	5600	5600	0
628	20241129	102800	9790960	5600	5600	5600	5600	0
629	20241129	102700	9790960	5600	5600	5600	5600	0
630	20241129	102600	9790960	5600	5600	5600	5600	0
631	20241129	102500	9790960	5600	5600	5600	5600	0
632	20241129	102400	9790960	5600	5600	5600	5600	0
633	20241129	102300	9790960	5600	5600	5600	5600	0
634	20241129	102200	9790960	5600	5600	5600	5600	0
635	20241129	102100	9790960	5600	5600	5600	5600	0
636	20241129	102000	9790960	5600	5600	5600	5600	0
637	20241129	101900	9790960	5600	5600	5600	5600	0
638	20241129	101800	9790960	5600	5600	5600	5600	0
639	20241129	101700	9790960	5600	5600	5600	5600	0
640	20241129	101600	9790960	5600	5600	5600	5600	0
641	20241129	101500	9790960	5600	5600	5600	5600	0
642	20241129	101400	9790960	5600	5600	5600	5600	1
643	20241129	101300	9785360	5600	5600	5600	5600	0
644	20241129	101200	9785360	5600	5600	5600	5600	0
645	20241129	101100	9785360	5600	5600	5600	5600	0
646	20241129	101000	9785360	5600	5600	5600	5600	0
647	20241129	100900	9785360	5600	5600	5600	5600	0
648	20241129	100800	9785360	5600	5600	5600	5600	0
649	20241129	100700	9785360	5600	5600	5600	5600	0
650	20241129	100600	9785360	5600	5600	5600	5600	0
651	20241129	100500	9785360	5600	5600	5600	5600	2
652	20241129	100400	9774160	5400	5400	5400	5400	5
653	20241129	100300	9747160	5400	5400	5400	5400	5
654	20241129	100200	9720160	5120	5120	5120	5120	39
655	20241129	100100	9520480	5120	5120	5120	5120	1
656	20241129	100000	9515360	5120	5120	5120	5120	180
657	20241129	095900	8593760	5790	5790	5790	5790	0
658	20241129	095800	8593760	5790	5790	5790	5790	0
659	20241129	095700	8593760	5790	5790	5790	5790	0
660	20241129	095600	8593760	5790	5790	5790	5790	0
661	20241129	095500	8593760	5790	5790	5790	5790	1
662	20241129	095400	8587970	5100	5600	5600	5100	200
663	20241129	095300	7557870	5800	5800	5800	5800	18
664	20241129	095200	7453470	5800	5800	5800	5800	50
665	20241129	095100	7163470	5800	5800	5800	5800	0
666	20241129	095000	7163470	5800	5460	5800	5460	2
667	20241129	094900	7152210	5800	5560	5800	5560	137
668	20241129	094800	6386460	5550	5550	5550	5550	0
669	20241129	094700	6386460	5550	5550	5550	5550	0
670	20241129	094600	6386460	5550	5550	5550	5550	0
671	20241129	094500	6386460	5550	5550	5550	5550	0
672	20241129	094400	6386460	5550	5550	5550	5550	0
673	20241129	094300	6386460	5550	5550	5550	5550	9
674	20241129	094200	6336510	5570	5570	5570	5570	1
675	20241129	094100	6330940	5460	5460	5460	5460	0
676	20241129	094000	6330940	5460	5460	5460	5460	0
677	20241129	093900	6330940	5460	5460	5460	5460	0
678	20241129	093800	6330940	5460	5460	5460	5460	16
679	20241129	093700	6243580	5460	5460	5460	5460	34
680	20241129	093600	6057940	5460	5460	5460	5460	1
681	20241129	093500	6052480	5570	5570	5570	5570	0
682	20241129	093400	6052480	5570	5570	5570	5570	0
683	20241129	093300	6052480	5570	5570	5570	5570	1
684	20241129	093200	6046910	5450	5450	5450	5450	1
685	20241129	093100	6041460	5570	5570	5570	5570	0
686	20241129	093000	6041460	5570	5570	5570	5570	0
687	20241129	092900	6041460	5570	5570	5570	5570	0
688	20241129	092800	6041460	5570	5570	5570	5570	0
689	20241129	092700	6041460	5570	5570	5570	5570	10
690	20241129	092600	5985760	5570	5570	5570	5570	0
691	20241129	092500	5985760	5570	5570	5570	5570	0
692	20241129	092400	5985760	5570	5570	5570	5570	0
693	20241129	092300	5985760	5570	5570	5570	5570	84
694	20241129	092200	5517880	5440	5440	5440	5440	195
695	20241129	092100	4457080	5400	5400	5400	5400	0
696	20241129	092000	4457080	5400	5400	5400	5400	0
697	20241129	091900	4457080	5400	5400	5400	5400	0
698	20241129	091800	4457080	5400	5400	5400	5400	0
699	20241129	091700	4457080	5400	5380	5400	5380	120
700	20241129	091600	3809420	5370	5370	5370	5370	75
701	20241129	091500	3406670	5360	5360	5360	5360	0
702	20241129	091400	3406670	5360	5360	5360	5360	110
703	20241129	091300	2817070	5360	5360	5360	5360	0
704	20241129	091200	2817070	5360	5360	5360	5360	0
705	20241129	091100	2817070	5360	5360	5360	5360	100
706	20241129	091000	2281070	5370	5370	5370	5370	0
707	20241129	090900	2281070	5370	5370	5370	5370	0
708	20241129	090800	2281070	5370	5370	5370	5370	0
709	20241129	090700	2281070	5370	5370	5370	5370	0
710	20241129	090600	2281070	5370	5370	5370	5370	93
711	20241129	090500	1781660	5380	5380	5380	5380	0
712	20241129	090400	1781660	5380	5380	5380	5380	0
713	20241129	090300	1781660	5380	5380	5380	5380	0
714	20241129	090200	1781660	5380	5380	5380	5380	0
715	20241129	090100	1781660	5380	5200	5380	5200	330
716	20241129	090000	10400	5200	5200	5200	5200	2