KissMeData/327610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212200	26547980	5990	5990	5990	5990	634
3	20241129	212100	26547980	5990	5990	5990	5990	0
4	20241129	212000	26547980	5990	5990	5990	5990	0
5	20241129	211900	26547980	5990	5990	5990	5990	0
6	20241129	211800	26547980	5990	5990	5990	5990	0
7	20241129	211700	26547980	5990	5990	5990	5990	0
8	20241129	211600	26547980	5990	5990	5990	5990	0
9	20241129	211500	26547980	5990	5990	5990	5990	0
10	20241129	211400	26547980	5990	5990	5990	5990	0
11	20241129	211300	26547980	5990	5990	5990	5990	0
12	20241129	211200	26547980	5990	5990	5990	5990	0
13	20241129	211100	26547980	5990	5990	5990	5990	0
14	20241129	211000	26547980	5990	5990	5990	5990	0
15	20241129	210900	26547980	5990	5990	5990	5990	0
16	20241129	210800	26547980	5990	5990	5990	5990	0
17	20241129	210700	26547980	5990	5990	5990	5990	0
18	20241129	210600	26547980	5990	5990	5990	5990	0
19	20241129	210500	26547980	5990	5990	5990	5990	0
20	20241129	210400	26547980	5990	5990	5990	5990	0
21	20241129	210300	26547980	5990	5990	5990	5990	0
22	20241129	210200	26547980	5990	5990	5990	5990	0
23	20241129	210100	26547980	5990	5990	5990	5990	0
24	20241129	210000	26547980	5990	5990	5990	5990	0
25	20241129	205900	26547980	5990	5990	5990	5990	0
26	20241129	205800	26547980	5990	5990	5990	5990	0
27	20241129	205700	26547980	5990	5990	5990	5990	0
28	20241129	205600	26547980	5990	5990	5990	5990	0
29	20241129	205500	26547980	5990	5990	5990	5990	0
30	20241129	205400	26547980	5990	5990	5990	5990	0
31	20241129	205300	26547980	5990	5990	5990	5990	0
32	20241129	205200	26547980	5990	5990	5990	5990	634
33	20241129	205100	26547980	5990	5990	5990	5990	0
34	20241129	205000	26547980	5990	5990	5990	5990	0
35	20241129	204900	26547980	5990	5990	5990	5990	0
36	20241129	204800	26547980	5990	5990	5990	5990	0
37	20241129	204700	26547980	5990	5990	5990	5990	0
38	20241129	204600	26547980	5990	5990	5990	5990	0
39	20241129	204500	26547980	5990	5990	5990	5990	0
40	20241129	204400	26547980	5990	5990	5990	5990	0
41	20241129	204300	26547980	5990	5990	5990	5990	0
42	20241129	204200	26547980	5990	5990	5990	5990	0
43	20241129	204100	26547980	5990	5990	5990	5990	0
44	20241129	204000	26547980	5990	5990	5990	5990	0
45	20241129	203900	26547980	5990	5990	5990	5990	0
46	20241129	203800	26547980	5990	5990	5990	5990	0
47	20241129	203700	26547980	5990	5990	5990	5990	0
48	20241129	203600	26547980	5990	5990	5990	5990	0
49	20241129	203500	26547980	5990	5990	5990	5990	0
50	20241129	203400	26547980	5990	5990	5990	5990	0
51	20241129	203300	26547980	5990	5990	5990	5990	0
52	20241129	203200	26547980	5990	5990	5990	5990	0
53	20241129	203100	26547980	5990	5990	5990	5990	0
54	20241129	203000	26547980	5990	5990	5990	5990	0
55	20241129	202900	26547980	5990	5990	5990	5990	0
56	20241129	202800	26547980	5990	5990	5990	5990	0
57	20241129	202700	26547980	5990	5990	5990	5990	0
58	20241129	202600	26547980	5990	5990	5990	5990	0
59	20241129	202500	26547980	5990	5990	5990	5990	0
60	20241129	202400	26547980	5990	5990	5990	5990	0
61	20241129	202300	26547980	5990	5990	5990	5990	0
62	20241129	202200	26547980	5990	5990	5990	5990	634
63	20241129	202100	26547980	5990	5990	5990	5990	0
64	20241129	202000	26547980	5990	5990	5990	5990	0
65	20241129	201900	26547980	5990	5990	5990	5990	0
66	20241129	201800	26547980	5990	5990	5990	5990	0
67	20241129	201700	26547980	5990	5990	5990	5990	0
68	20241129	201600	26547980	5990	5990	5990	5990	0
69	20241129	201500	26547980	5990	5990	5990	5990	0
70	20241129	201400	26547980	5990	5990	5990	5990	0
71	20241129	201300	26547980	5990	5990	5990	5990	0
72	20241129	201200	26547980	5990	5990	5990	5990	0
73	20241129	201100	26547980	5990	5990	5990	5990	0
74	20241129	201000	26547980	5990	5990	5990	5990	0
75	20241129	200900	26547980	5990	5990	5990	5990	0
76	20241129	200800	26547980	5990	5990	5990	5990	0
77	20241129	200700	26547980	5990	5990	5990	5990	0
78	20241129	200600	26547980	5990	5990	5990	5990	0
79	20241129	200500	26547980	5990	5990	5990	5990	0
80	20241129	200400	26547980	5990	5990	5990	5990	0
81	20241129	200300	26547980	5990	5990	5990	5990	0
82	20241129	200200	26547980	5990	5990	5990	5990	0
83	20241129	200100	26547980	5990	5990	5990	5990	0
84	20241129	200000	26547980	5990	5990	5990	5990	0
85	20241129	195900	26547980	5990	5990	5990	5990	0
86	20241129	195800	26547980	5990	5990	5990	5990	0
87	20241129	195700	26547980	5990	5990	5990	5990	0
88	20241129	195600	26547980	5990	5990	5990	5990	0
89	20241129	195500	26547980	5990	5990	5990	5990	0
90	20241129	195400	26547980	5990	5990	5990	5990	0
91	20241129	195300	26547980	5990	5990	5990	5990	0
92	20241129	195200	26547980	5990	5990	5990	5990	634
93	20241129	195100	26547980	5990	5990	5990	5990	0
94	20241129	195000	26547980	5990	5990	5990	5990	0
95	20241129	194900	26547980	5990	5990	5990	5990	0
96	20241129	194800	26547980	5990	5990	5990	5990	0
97	20241129	194700	26547980	5990	5990	5990	5990	0
98	20241129	194600	26547980	5990	5990	5990	5990	0
99	20241129	194500	26547980	5990	5990	5990	5990	0
100	20241129	194400	26547980	5990	5990	5990	5990	0
101	20241129	194300	26547980	5990	5990	5990	5990	0
102	20241129	194200	26547980	5990	5990	5990	5990	0
103	20241129	194100	26547980	5990	5990	5990	5990	0
104	20241129	194000	26547980	5990	5990	5990	5990	0
105	20241129	193900	26547980	5990	5990	5990	5990	0
106	20241129	193800	26547980	5990	5990	5990	5990	0
107	20241129	193700	26547980	5990	5990	5990	5990	0
108	20241129	193600	26547980	5990	5990	5990	5990	0
109	20241129	193500	26547980	5990	5990	5990	5990	0
110	20241129	193400	26547980	5990	5990	5990	5990	0
111	20241129	193300	26547980	5990	5990	5990	5990	0
112	20241129	193200	26547980	5990	5990	5990	5990	0
113	20241129	193100	26547980	5990	5990	5990	5990	0
114	20241129	193000	26547980	5990	5990	5990	5990	0
115	20241129	192900	26547980	5990	5990	5990	5990	0
116	20241129	192800	26547980	5990	5990	5990	5990	0
117	20241129	192700	26547980	5990	5990	5990	5990	0
118	20241129	192600	26547980	5990	5990	5990	5990	0
119	20241129	192500	26547980	5990	5990	5990	5990	0
120	20241129	192400	26547980	5990	5990	5990	5990	0
121	20241129	192300	26547980	5990	5990	5990	5990	0
122	20241129	192200	26547980	5990	5990	5990	5990	634
123	20241129	192100	26547980	5990	5990	5990	5990	0
124	20241129	192000	26547980	5990	5990	5990	5990	0
125	20241129	191900	26547980	5990	5990	5990	5990	0
126	20241129	191800	26547980	5990	5990	5990	5990	0
127	20241129	191700	26547980	5990	5990	5990	5990	0
128	20241129	191600	26547980	5990	5990	5990	5990	0
129	20241129	191500	26547980	5990	5990	5990	5990	0
130	20241129	191400	26547980	5990	5990	5990	5990	0
131	20241129	191300	26547980	5990	5990	5990	5990	0
132	20241129	191200	26547980	5990	5990	5990	5990	0
133	20241129	191100	26547980	5990	5990	5990	5990	0
134	20241129	191000	26547980	5990	5990	5990	5990	0
135	20241129	190900	26547980	5990	5990	5990	5990	0
136	20241129	190800	26547980	5990	5990	5990	5990	0
137	20241129	190700	26547980	5990	5990	5990	5990	0
138	20241129	190600	26547980	5990	5990	5990	5990	0
139	20241129	190500	26547980	5990	5990	5990	5990	0
140	20241129	190400	26547980	5990	5990	5990	5990	0
141	20241129	190300	26547980	5990	5990	5990	5990	0
142	20241129	190200	26547980	5990	5990	5990	5990	0
143	20241129	190100	26547980	5990	5990	5990	5990	0
144	20241129	190000	26547980	5990	5990	5990	5990	0
145	20241129	185900	26547980	5990	5990	5990	5990	0
146	20241129	185800	26547980	5990	5990	5990	5990	0
147	20241129	185700	26547980	5990	5990	5990	5990	0
148	20241129	185600	26547980	5990	5990	5990	5990	0
149	20241129	185500	26547980	5990	5990	5990	5990	0
150	20241129	185400	26547980	5990	5990	5990	5990	0
151	20241129	185300	26547980	5990	5990	5990	5990	0
152	20241129	185200	26547980	5990	5990	5990	5990	634
153	20241129	185100	26547980	5990	5990	5990	5990	0
154	20241129	185000	26547980	5990	5990	5990	5990	0
155	20241129	184900	26547980	5990	5990	5990	5990	0
156	20241129	184800	26547980	5990	5990	5990	5990	0
157	20241129	184700	26547980	5990	5990	5990	5990	0
158	20241129	184600	26547980	5990	5990	5990	5990	0
159	20241129	184500	26547980	5990	5990	5990	5990	0
160	20241129	184400	26547980	5990	5990	5990	5990	0
161	20241129	184300	26547980	5990	5990	5990	5990	0
162	20241129	184200	26547980	5990	5990	5990	5990	0
163	20241129	184100	26547980	5990	5990	5990	5990	0
164	20241129	184000	26547980	5990	5990	5990	5990	0
165	20241129	183900	26547980	5990	5990	5990	5990	0
166	20241129	183800	26547980	5990	5990	5990	5990	0
167	20241129	183700	26547980	5990	5990	5990	5990	0
168	20241129	183600	26547980	5990	5990	5990	5990	0
169	20241129	183500	26547980	5990	5990	5990	5990	0
170	20241129	183400	26547980	5990	5990	5990	5990	0
171	20241129	183300	26547980	5990	5990	5990	5990	0
172	20241129	183200	26547980	5990	5990	5990	5990	0
173	20241129	183100	26547980	5990	5990	5990	5990	0
174	20241129	183000	26547980	5990	5990	5990	5990	0
175	20241129	182900	26547980	5990	5990	5990	5990	0
176	20241129	182800	26547980	5990	5990	5990	5990	0
177	20241129	182700	26547980	5990	5990	5990	5990	0
178	20241129	182600	26547980	5990	5990	5990	5990	0
179	20241129	182500	26547980	5990	5990	5990	5990	0
180	20241129	182400	26547980	5990	5990	5990	5990	0
181	20241129	182300	26547980	5990	5990	5990	5990	0
182	20241129	182200	26547980	5990	5990	5990	5990	634
183	20241129	182100	26547980	5990	5990	5990	5990	0
184	20241129	182000	26547980	5990	5990	5990	5990	0
185	20241129	181900	26547980	5990	5990	5990	5990	0
186	20241129	181800	26547980	5990	5990	5990	5990	0
187	20241129	181700	26547980	5990	5990	5990	5990	0
188	20241129	181600	26547980	5990	5990	5990	5990	0
189	20241129	181500	26547980	5990	5990	5990	5990	0
190	20241129	181400	26547980	5990	5990	5990	5990	0
191	20241129	181300	26547980	5990	5990	5990	5990	0
192	20241129	181200	26547980	5990	5990	5990	5990	0
193	20241129	181100	26547980	5990	5990	5990	5990	0
194	20241129	181000	26547980	5990	5990	5990	5990	0
195	20241129	180900	26547980	5990	5990	5990	5990	0
196	20241129	180800	26547980	5990	5990	5990	5990	0
197	20241129	180700	26547980	5990	5990	5990	5990	0
198	20241129	180600	26547980	5990	5990	5990	5990	0
199	20241129	180500	26547980	5990	5990	5990	5990	0
200	20241129	180400	26547980	5990	5990	5990	5990	0
201	20241129	180300	26547980	5990	5990	5990	5990	0
202	20241129	180200	26547980	5990	5990	5990	5990	0
203	20241129	180100	26547980	5990	5990	5990	5990	0
204	20241129	180000	26547980	5990	5990	5990	5990	0
205	20241129	175900	26547980	5990	5990	5990	5990	0
206	20241129	175800	26547980	5990	5990	5990	5990	0
207	20241129	175700	26547980	5990	5990	5990	5990	0
208	20241129	175600	26547980	5990	5990	5990	5990	0
209	20241129	175500	26547980	5990	5990	5990	5990	0
210	20241129	175400	26547980	5990	5990	5990	5990	0
211	20241129	175300	26547980	5990	5990	5990	5990	0
212	20241129	175200	26547980	5990	5990	5990	5990	634
213	20241129	175100	26547980	5990	5990	5990	5990	0
214	20241129	175000	26547980	5990	5990	5990	5990	0
215	20241129	174900	26547980	5990	5990	5990	5990	0
216	20241129	174800	26547980	5990	5990	5990	5990	0
217	20241129	174700	26547980	5990	5990	5990	5990	0
218	20241129	174600	26547980	5990	5990	5990	5990	0
219	20241129	174500	26547980	5990	5990	5990	5990	0
220	20241129	174400	26547980	5990	5990	5990	5990	0
221	20241129	174300	26547980	5990	5990	5990	5990	0
222	20241129	174200	26547980	5990	5990	5990	5990	0
223	20241129	174100	26547980	5990	5990	5990	5990	0
224	20241129	174000	26547980	5990	5990	5990	5990	0
225	20241129	173900	26547980	5990	5990	5990	5990	0
226	20241129	173800	26547980	5990	5990	5990	5990	0
227	20241129	173700	26547980	5990	5990	5990	5990	0
228	20241129	173600	26547980	5990	5990	5990	5990	0
229	20241129	173500	26547980	5990	5990	5990	5990	0
230	20241129	173400	26547980	5990	5990	5990	5990	0
231	20241129	173300	26547980	5990	5990	5990	5990	0
232	20241129	173200	26547980	5990	5990	5990	5990	0
233	20241129	173100	26547980	5990	5990	5990	5990	0
234	20241129	173000	26547980	5990	5990	5990	5990	0
235	20241129	172900	26547980	5990	5990	5990	5990	0
236	20241129	172800	26547980	5990	5990	5990	5990	0
237	20241129	172700	26547980	5990	5990	5990	5990	0
238	20241129	172600	26547980	5990	5990	5990	5990	0
239	20241129	172500	26547980	5990	5990	5990	5990	0
240	20241129	172400	26547980	5990	5990	5990	5990	0
241	20241129	172300	26547980	5990	5990	5990	5990	0
242	20241129	172200	26547980	5990	5990	5990	5990	634
243	20241129	172100	26547980	5990	5990	5990	5990	0
244	20241129	172000	26547980	5990	5990	5990	5990	0
245	20241129	171900	26547980	5990	5990	5990	5990	0
246	20241129	171800	26547980	5990	5990	5990	5990	0
247	20241129	171700	26547980	5990	5990	5990	5990	0
248	20241129	171600	26547980	5990	5990	5990	5990	0
249	20241129	171500	26547980	5990	5990	5990	5990	0
250	20241129	171400	26547980	5990	5990	5990	5990	0
251	20241129	171300	26547980	5990	5990	5990	5990	0
252	20241129	171200	26547980	5990	5990	5990	5990	0
253	20241129	171100	26547980	5990	5990	5990	5990	0
254	20241129	171000	26547980	5990	5990	5990	5990	0
255	20241129	170900	26547980	5990	5990	5990	5990	0
256	20241129	170800	26547980	5990	5990	5990	5990	0
257	20241129	170700	26547980	5990	5990	5990	5990	0
258	20241129	170600	26547980	5990	5990	5990	5990	0
259	20241129	170500	26547980	5990	5990	5990	5990	0
260	20241129	170400	26547980	5990	5990	5990	5990	0
261	20241129	170300	26547980	5990	5990	5990	5990	0
262	20241129	170200	26547980	5990	5990	5990	5990	0
263	20241129	170100	26547980	5990	5990	5990	5990	0
264	20241129	170000	26547980	5990	5990	5990	5990	0
265	20241129	165900	26547980	5990	5990	5990	5990	0
266	20241129	165800	26547980	5990	5990	5990	5990	0
267	20241129	165700	26547980	5990	5990	5990	5990	0
268	20241129	165600	26547980	5990	5990	5990	5990	0
269	20241129	165500	26547980	5990	5990	5990	5990	0
270	20241129	165400	26547980	5990	5990	5990	5990	0
271	20241129	165300	26547980	5990	5990	5990	5990	0
272	20241129	165200	26547980	5990	5990	5990	5990	634
273	20241129	165100	26547980	5990	5990	5990	5990	0
274	20241129	165000	26547980	5990	5990	5990	5990	0
275	20241129	164900	26547980	5990	5990	5990	5990	0
276	20241129	164800	26547980	5990	5990	5990	5990	0
277	20241129	164700	26547980	5990	5990	5990	5990	0
278	20241129	164600	26547980	5990	5990	5990	5990	0
279	20241129	164500	26547980	5990	5990	5990	5990	0
280	20241129	164400	26547980	5990	5990	5990	5990	0
281	20241129	164300	26547980	5990	5990	5990	5990	0
282	20241129	164200	26547980	5990	5990	5990	5990	0
283	20241129	164100	26547980	5990	5990	5990	5990	0
284	20241129	164000	26547980	5990	5990	5990	5990	0
285	20241129	163900	26547980	5990	5990	5990	5990	0
286	20241129	163800	26547980	5990	5990	5990	5990	0
287	20241129	163700	26547980	5990	5990	5990	5990	0
288	20241129	163600	26547980	5990	5990	5990	5990	0
289	20241129	163500	26547980	5990	5990	5990	5990	0
290	20241129	163400	26547980	5990	5990	5990	5990	0
291	20241129	163300	26547980	5990	5990	5990	5990	0
292	20241129	163200	26547980	5990	5990	5990	5990	0
293	20241129	163100	26547980	5990	5990	5990	5990	0
294	20241129	163000	26547980	5990	5990	5990	5990	0
295	20241129	162900	26547980	5990	5990	5990	5990	0
296	20241129	162800	26547980	5990	5990	5990	5990	0
297	20241129	162700	26547980	5990	5990	5990	5990	0
298	20241129	162600	26547980	5990	5990	5990	5990	0
299	20241129	162500	26547980	5990	5990	5990	5990	0
300	20241129	162400	26547980	5990	5990	5990	5990	0
301	20241129	162300	26547980	5990	5990	5990	5990	0
302	20241129	162200	26547980	5990	5990	5990	5990	634
303	20241129	162100	26547980	5990	5990	5990	5990	0
304	20241129	162000	26547980	5990	5990	5990	5990	0
305	20241129	161900	26547980	5990	5990	5990	5990	0
306	20241129	161800	26547980	5990	5990	5990	5990	0
307	20241129	161700	26547980	5990	5990	5990	5990	0
308	20241129	161600	26547980	5990	5990	5990	5990	0
309	20241129	161500	26547980	5990	5990	5990	5990	0
310	20241129	161400	26547980	5990	5990	5990	5990	0
311	20241129	161300	26547980	5990	5990	5990	5990	0
312	20241129	161200	26547980	5990	5990	5990	5990	0
313	20241129	161100	26547980	5990	5990	5990	5990	0
314	20241129	161000	26547980	5990	5990	5990	5990	0
315	20241129	160900	26547980	5990	5990	5990	5990	0
316	20241129	160800	26547980	5990	5990	5990	5990	0
317	20241129	160700	26547980	5990	5990	5990	5990	0
318	20241129	160600	26547980	5990	5990	5990	5990	0
319	20241129	160500	26547980	5990	5990	5990	5990	0
320	20241129	160400	26547980	5990	5990	5990	5990	0
321	20241129	160300	26547980	5990	5990	5990	5990	0
322	20241129	160200	26547980	5990	5990	5990	5990	0
323	20241129	160100	26547980	5990	5990	5990	5990	0
324	20241129	160000	26547980	5990	5990	5990	5990	0
325	20241129	155900	26547980	5990	5990	5990	5990	0
326	20241129	155800	26547980	5990	5990	5990	5990	0
327	20241129	155700	26547980	5990	5990	5990	5990	0
328	20241129	155600	26547980	5990	5990	5990	5990	0
329	20241129	155500	26547980	5990	5990	5990	5990	0
330	20241129	155400	26547980	5990	5990	5990	5990	0
331	20241129	155300	26547980	5990	5990	5990	5990	0
332	20241129	155200	26547980	5990	5990	5990	5990	634
333	20241129	155100	26547980	5990	5990	5990	5990	0
334	20241129	155000	26547980	5990	5990	5990	5990	0
335	20241129	154900	26547980	5990	5990	5990	5990	0
336	20241129	154800	26547980	5990	5990	5990	5990	0
337	20241129	154700	26547980	5990	5990	5990	5990	0
338	20241129	154600	26547980	5990	5990	5990	5990	0
339	20241129	154500	26547980	5990	5990	5990	5990	0
340	20241129	154400	26547980	5990	5990	5990	5990	0
341	20241129	154300	26547980	5990	5990	5990	5990	0
342	20241129	154200	26547980	5990	5990	5990	5990	0
343	20241129	154100	26547980	5990	5990	5990	5990	0
344	20241129	154000	26547980	5990	5990	5990	5990	0
345	20241129	153900	26547980	5990	5990	5990	5990	0
346	20241129	153800	26547980	5990	5990	5990	5990	0
347	20241129	153700	26547980	5990	5990	5990	5990	0
348	20241129	153600	26547980	5990	5990	5990	5990	0
349	20241129	153500	26547980	5990	5990	5990	5990	0
350	20241129	153400	26547980	5990	5990	5990	5990	0
351	20241129	153300	26547980	5990	5990	5990	5990	0
352	20241129	153200	26547980	5990	5990	5990	5990	0
353	20241129	153100	26547980	5990	5990	5990	5990	0
354	20241129	153000	26547980	5990	5990	5990	5990	634
355	20241129	152900	22750320	5990	5990	5990	5990	0
356	20241129	152800	22750320	5990	5990	5990	5990	0
357	20241129	152700	22750320	5990	5990	5990	5990	0
358	20241129	152600	22750320	5990	5990	5990	5990	0
359	20241129	152500	22750320	5990	5990	5990	5990	0
360	20241129	152400	22750320	5990	5990	5990	5990	0
361	20241129	152300	22750320	5990	5990	5990	5990	0
362	20241129	152200	22750320	5990	5990	5990	5990	0
363	20241129	152100	22750320	5990	5990	5990	5990	0
364	20241129	152000	22750320	5990	5990	5990	5990	0
365	20241129	151900	22750320	5990	5490	5990	5490	1950
366	20241129	151800	11885060	5480	5400	5480	5400	675
367	20241129	151700	8220250	5390	5390	5390	5390	0
368	20241129	151600	8220250	5390	5370	5390	5370	281
369	20241129	151500	6708990	5370	5370	5370	5370	0
370	20241129	151400	6708990	5370	5370	5370	5370	0
371	20241129	151300	6708990	5370	5370	5370	5370	0
372	20241129	151200	6708990	5370	5370	5370	5370	0
373	20241129	151100	6708990	5370	5370	5370	5370	0
374	20241129	151000	6708990	5370	5370	5370	5370	0
375	20241129	150900	6708990	5370	5370	5370	5370	0
376	20241129	150800	6708990	5370	5370	5370	5370	0
377	20241129	150700	6708990	5370	5370	5370	5370	0
378	20241129	150600	6708990	5370	5370	5370	5370	0
379	20241129	150500	6708990	5370	5370	5370	5370	0
380	20241129	150400	6708990	5370	5370	5370	5370	0
381	20241129	150300	6708990	5370	5370	5370	5370	0
382	20241129	150200	6708990	5370	5370	5370	5370	0
383	20241129	150100	6708990	5370	5370	5370	5370	0
384	20241129	150000	6708990	5370	5370	5370	5370	0
385	20241129	145900	6708990	5370	5370	5370	5370	0
386	20241129	145800	6708990	5370	5370	5370	5370	0
387	20241129	145700	6708990	5370	5370	5370	5370	0
388	20241129	145600	6708990	5370	5370	5370	5370	0
389	20241129	145500	6708990	5370	5370	5370	5370	0
390	20241129	145400	6708990	5370	5370	5370	5370	0
391	20241129	145300	6708990	5370	5370	5370	5370	0
392	20241129	145200	6708990	5370	5370	5370	5370	0
393	20241129	145100	6708990	5370	5370	5370	5370	0
394	20241129	145000	6708990	5370	5370	5370	5370	0
395	20241129	144900	6708990	5370	5370	5370	5370	0
396	20241129	144800	6708990	5370	5370	5370	5370	0
397	20241129	144700	6708990	5370	5370	5370	5370	0
398	20241129	144600	6708990	5370	5370	5370	5370	0
399	20241129	144500	6708990	5370	5370	5370	5370	0
400	20241129	144400	6708990	5370	5370	5370	5370	0
401	20241129	144300	6708990	5370	5370	5370	5370	0
402	20241129	144200	6708990	5370	5370	5370	5370	0
403	20241129	144100	6708990	5370	5370	5370	5370	0
404	20241129	144000	6708990	5370	5370	5370	5370	0
405	20241129	143900	6708990	5370	5370	5370	5370	0
406	20241129	143800	6708990	5370	5370	5370	5370	0
407	20241129	143700	6708990	5370	5370	5370	5370	0
408	20241129	143600	6708990	5370	5370	5370	5370	0
409	20241129	143500	6708990	5370	5370	5370	5370	0
410	20241129	143400	6708990	5370	5370	5370	5370	0
411	20241129	143300	6708990	5370	5370	5370	5370	0
412	20241129	143200	6708990	5370	5370	5370	5370	0
413	20241129	143100	6708990	5370	5370	5370	5370	0
414	20241129	143000	6708990	5370	5370	5370	5370	0
415	20241129	142900	6708990	5370	5370	5370	5370	0
416	20241129	142800	6708990	5370	5370	5370	5370	0
417	20241129	142700	6708990	5370	5370	5370	5370	0
418	20241129	142600	6708990	5370	5370	5370	5370	0
419	20241129	142500	6708990	5370	5370	5370	5370	0
420	20241129	142400	6708990	5370	5370	5370	5370	0
421	20241129	142300	6708990	5370	5370	5370	5370	0
422	20241129	142200	6708990	5370	5370	5370	5370	0
423	20241129	142100	6708990	5370	5370	5370	5370	0
424	20241129	142000	6708990	5370	5370	5370	5370	0
425	20241129	141900	6708990	5370	5370	5370	5370	0
426	20241129	141800	6708990	5370	5370	5370	5370	0
427	20241129	141700	6708990	5370	5370	5370	5370	0
428	20241129	141600	6708990	5370	5370	5370	5370	0
429	20241129	141500	6708990	5370	5370	5370	5370	0
430	20241129	141400	6708990	5370	5370	5370	5370	0
431	20241129	141300	6708990	5370	5370	5370	5370	0
432	20241129	141200	6708990	5370	5370	5370	5370	0
433	20241129	141100	6708990	5370	5370	5370	5370	0
434	20241129	141000	6708990	5370	5370	5370	5370	0
435	20241129	140900	6708990	5370	5370	5370	5370	0
436	20241129	140800	6708990	5370	5370	5370	5370	0
437	20241129	140700	6708990	5370	5370	5370	5370	0
438	20241129	140600	6708990	5370	5370	5370	5370	0
439	20241129	140500	6708990	5370	5370	5370	5370	0
440	20241129	140400	6708990	5370	5370	5370	5370	0
441	20241129	140300	6708990	5370	5370	5370	5370	0
442	20241129	140200	6708990	5370	5370	5370	5370	0
443	20241129	140100	6708990	5370	5370	5370	5370	0
444	20241129	140000	6708990	5370	5370	5370	5370	0
445	20241129	135900	6708990	5370	5370	5370	5370	0
446	20241129	135800	6708990	5370	5370	5370	5370	0
447	20241129	135700	6708990	5370	5370	5370	5370	0
448	20241129	135600	6708990	5370	5370	5370	5370	0
449	20241129	135500	6708990	5370	5370	5370	5370	0
450	20241129	135400	6708990	5370	5370	5370	5370	0
451	20241129	135300	6708990	5370	5370	5370	5370	0
452	20241129	135200	6708990	5370	5370	5370	5370	0
453	20241129	135100	6708990	5370	5370	5370	5370	0
454	20241129	135000	6708990	5370	5370	5370	5370	0
455	20241129	134900	6708990	5370	5370	5370	5370	0
456	20241129	134800	6708990	5370	5370	5370	5370	0
457	20241129	134700	6708990	5370	5370	5370	5370	0
458	20241129	134600	6708990	5370	5370	5370	5370	0
459	20241129	134500	6708990	5370	5370	5370	5370	0
460	20241129	134400	6708990	5370	5370	5370	5370	0
461	20241129	134300	6708990	5370	5370	5370	5370	0
462	20241129	134200	6708990	5370	5370	5370	5370	0
463	20241129	134100	6708990	5370	5370	5370	5370	0
464	20241129	134000	6708990	5370	5370	5370	5370	0
465	20241129	133900	6708990	5370	5370	5370	5370	0
466	20241129	133800	6708990	5370	5370	5370	5370	0
467	20241129	133700	6708990	5370	5370	5370	5370	0
468	20241129	133600	6708990	5370	5370	5370	5370	0
469	20241129	133500	6708990	5370	5370	5370	5370	0
470	20241129	133400	6708990	5370	5370	5370	5370	0
471	20241129	133300	6708990	5370	5370	5370	5370	0
472	20241129	133200	6708990	5370	5370	5370	5370	0
473	20241129	133100	6708990	5370	5370	5370	5370	0
474	20241129	133000	6708990	5370	5370	5370	5370	0
475	20241129	132900	6708990	5370	5370	5370	5370	0
476	20241129	132800	6708990	5370	5370	5370	5370	0
477	20241129	132700	6708990	5370	5370	5370	5370	0
478	20241129	132600	6708990	5370	5370	5370	5370	0
479	20241129	132500	6708990	5370	5370	5370	5370	0
480	20241129	132400	6708990	5370	5370	5370	5370	0
481	20241129	132300	6708990	5370	5370	5370	5370	0
482	20241129	132200	6708990	5370	5370	5370	5370	0
483	20241129	132100	6708990	5370	5370	5370	5370	0
484	20241129	132000	6708990	5370	5370	5370	5370	0
485	20241129	131900	6708990	5370	5370	5370	5370	0
486	20241129	131800	6708990	5370	5370	5370	5370	0
487	20241129	131700	6708990	5370	5370	5370	5370	0
488	20241129	131600	6708990	5370	5370	5370	5370	0
489	20241129	131500	6708990	5370	5370	5370	5370	0
490	20241129	131400	6708990	5370	5370	5370	5370	0
491	20241129	131300	6708990	5370	5370	5370	5370	0
492	20241129	131200	6708990	5370	5370	5370	5370	0
493	20241129	131100	6708990	5370	5370	5370	5370	0
494	20241129	131000	6708990	5370	5370	5370	5370	0
495	20241129	130900	6708990	5370	5370	5370	5370	0
496	20241129	130800	6708990	5370	5370	5370	5370	0
497	20241129	130700	6708990	5370	5370	5370	5370	0
498	20241129	130600	6708990	5370	5300	5370	5300	201
499	20241129	130500	5643620	5380	5380	5380	5380	0
500	20241129	130400	5643620	5380	5380	5380	5380	0
501	20241129	130300	5643620	5380	5380	5380	5380	0
502	20241129	130200	5643620	5380	5380	5380	5380	0
503	20241129	130100	5643620	5380	5380	5380	5380	0
504	20241129	130000	5643620	5380	5380	5380	5380	0
505	20241129	125900	5643620	5380	5380	5380	5380	0
506	20241129	125800	5643620	5380	5380	5380	5380	0
507	20241129	125700	5643620	5380	5380	5380	5380	0
508	20241129	125600	5643620	5380	5380	5380	5380	0
509	20241129	125500	5643620	5380	5380	5380	5380	0
510	20241129	125400	5643620	5380	5380	5380	5380	0
511	20241129	125300	5643620	5380	5380	5380	5380	0
512	20241129	125200	5643620	5380	5380	5380	5380	0
513	20241129	125100	5643620	5380	5380	5380	5380	0
514	20241129	125000	5643620	5380	5380	5380	5380	0
515	20241129	124900	5643620	5380	5380	5380	5380	0
516	20241129	124800	5643620	5380	5380	5380	5380	0
517	20241129	124700	5643620	5380	5380	5380	5380	0
518	20241129	124600	5643620	5380	5380	5380	5380	0
519	20241129	124500	5643620	5380	5380	5380	5380	0
520	20241129	124400	5643620	5380	5380	5380	5380	0
521	20241129	124300	5643620	5380	5380	5380	5380	0
522	20241129	124200	5643620	5380	5380	5380	5380	0
523	20241129	124100	5643620	5380	5380	5380	5380	0
524	20241129	124000	5643620	5380	5380	5380	5380	0
525	20241129	123900	5643620	5380	5380	5380	5380	0
526	20241129	123800	5643620	5380	5380	5380	5380	0
527	20241129	123700	5643620	5380	5380	5380	5380	0
528	20241129	123600	5643620	5380	5380	5380	5380	0
529	20241129	123500	5643620	5380	5380	5380	5380	0
530	20241129	123400	5643620	5380	5380	5380	5380	0
531	20241129	123300	5643620	5380	5380	5380	5380	0
532	20241129	123200	5643620	5380	5380	5380	5380	0
533	20241129	123100	5643620	5380	5380	5380	5380	0
534	20241129	123000	5643620	5380	5380	5380	5380	0
535	20241129	122900	5643620	5380	5380	5380	5380	0
536	20241129	122800	5643620	5380	5380	5380	5380	0
537	20241129	122700	5643620	5380	5380	5380	5380	0
538	20241129	122600	5643620	5380	5380	5380	5380	0
539	20241129	122500	5643620	5380	5380	5380	5380	0
540	20241129	122400	5643620	5380	5380	5380	5380	0
541	20241129	122300	5643620	5380	5380	5380	5380	0
542	20241129	122200	5643620	5380	5380	5380	5380	0
543	20241129	122100	5643620	5380	5380	5380	5380	0
544	20241129	122000	5643620	5380	5380	5380	5380	0
545	20241129	121900	5643620	5380	5380	5380	5380	0
546	20241129	121800	5643620	5380	5380	5380	5380	0
547	20241129	121700	5643620	5380	5380	5380	5380	0
548	20241129	121600	5643620	5380	5380	5380	5380	0
549	20241129	121500	5643620	5380	5380	5380	5380	0
550	20241129	121400	5643620	5380	5380	5380	5380	0
551	20241129	121300	5643620	5380	5380	5380	5380	0
552	20241129	121200	5643620	5380	5380	5380	5380	0
553	20241129	121100	5643620	5380	5380	5380	5380	0
554	20241129	121000	5643620	5380	5380	5380	5380	0
555	20241129	120900	5643620	5380	5380	5380	5380	0
556	20241129	120800	5643620	5380	5380	5380	5380	0
557	20241129	120700	5643620	5380	5380	5380	5380	0
558	20241129	120600	5643620	5380	5380	5380	5380	0
559	20241129	120500	5643620	5380	5380	5380	5380	0
560	20241129	120400	5643620	5380	5380	5380	5380	0
561	20241129	120300	5643620	5380	5380	5380	5380	0
562	20241129	120200	5643620	5380	5380	5380	5380	0
563	20241129	120100	5643620	5380	5380	5380	5380	0
564	20241129	120000	5643620	5380	5380	5380	5380	0
565	20241129	115900	5643620	5380	5380	5380	5380	0
566	20241129	115800	5643620	5380	5380	5380	5380	0
567	20241129	115700	5643620	5380	5380	5380	5380	0
568	20241129	115600	5643620	5380	5380	5380	5380	0
569	20241129	115500	5643620	5380	5380	5380	5380	0
570	20241129	115400	5643620	5380	5380	5380	5380	0
571	20241129	115300	5643620	5380	5380	5380	5380	0
572	20241129	115200	5643620	5380	5380	5380	5380	0
573	20241129	115100	5643620	5380	5380	5380	5380	0
574	20241129	115000	5643620	5380	5380	5380	5380	0
575	20241129	114900	5643620	5380	5380	5380	5380	0
576	20241129	114800	5643620	5380	5380	5380	5380	0
577	20241129	114700	5643620	5380	5380	5380	5380	0
578	20241129	114600	5643620	5380	5380	5380	5380	0
579	20241129	114500	5643620	5380	5380	5380	5380	0
580	20241129	114400	5643620	5380	5380	5380	5380	0
581	20241129	114300	5643620	5380	5380	5380	5380	0
582	20241129	114200	5643620	5380	5380	5380	5380	0
583	20241129	114100	5643620	5380	5380	5380	5380	0
584	20241129	114000	5643620	5380	5380	5380	5380	0
585	20241129	113900	5643620	5380	5380	5380	5380	0
586	20241129	113800	5643620	5380	5380	5380	5380	0
587	20241129	113700	5643620	5380	5380	5380	5380	0
588	20241129	113600	5643620	5380	5380	5380	5380	0
589	20241129	113500	5643620	5380	5380	5380	5380	0
590	20241129	113400	5643620	5380	5380	5380	5380	0
591	20241129	113300	5643620	5380	5380	5380	5380	0
592	20241129	113200	5643620	5380	5380	5380	5380	0
593	20241129	113100	5643620	5380	5380	5380	5380	0
594	20241129	113000	5643620	5380	5380	5380	5380	0
595	20241129	112900	5643620	5380	5380	5380	5380	0
596	20241129	112800	5643620	5380	5380	5380	5380	0
597	20241129	112700	5643620	5380	5380	5380	5380	0
598	20241129	112600	5643620	5380	5380	5380	5380	0
599	20241129	112500	5643620	5380	5380	5380	5380	0
600	20241129	112400	5643620	5380	5380	5380	5380	0
601	20241129	112300	5643620	5380	5380	5380	5380	0
602	20241129	112200	5643620	5380	5380	5380	5380	0
603	20241129	112100	5643620	5380	5380	5380	5380	0
604	20241129	112000	5643620	5380	5380	5380	5380	0
605	20241129	111900	5643620	5380	5380	5380	5380	0
606	20241129	111800	5643620	5380	5380	5380	5380	0
607	20241129	111700	5643620	5380	5380	5380	5380	0
608	20241129	111600	5643620	5380	5380	5380	5380	0
609	20241129	111500	5643620	5380	5380	5380	5380	0
610	20241129	111400	5643620	5380	5380	5380	5380	0
611	20241129	111300	5643620	5380	5380	5380	5380	0
612	20241129	111200	5643620	5380	5380	5380	5380	0
613	20241129	111100	5643620	5380	5380	5380	5380	0
614	20241129	111000	5643620	5380	5380	5380	5380	0
615	20241129	110900	5643620	5380	5380	5380	5380	0
616	20241129	110800	5643620	5380	5380	5380	5380	1
617	20241129	110700	5638240	5200	5200	5200	5200	0
618	20241129	110600	5638240	5200	5200	5200	5200	0
619	20241129	110500	5638240	5200	5200	5200	5200	0
620	20241129	110400	5638240	5200	5200	5200	5200	0
621	20241129	110300	5638240	5200	5200	5200	5200	0
622	20241129	110200	5638240	5200	5200	5200	5200	0
623	20241129	110100	5638240	5200	5200	5200	5200	0
624	20241129	110000	5638240	5200	5200	5200	5200	0
625	20241129	105900	5638240	5200	5200	5200	5200	0
626	20241129	105800	5638240	5200	5200	5200	5200	0
627	20241129	105700	5638240	5200	5200	5200	5200	0
628	20241129	105600	5638240	5200	5200	5200	5200	0
629	20241129	105500	5638240	5200	5200	5200	5200	99
630	20241129	105400	5123440	5200	5200	5200	5200	1
631	20241129	105300	5118240	5200	5200	5200	5200	0
632	20241129	105200	5118240	5200	5200	5200	5200	0
633	20241129	105100	5118240	5200	5200	5200	5200	0
634	20241129	105000	5118240	5200	5200	5200	5200	0
635	20241129	104900	5118240	5200	5200	5200	5200	0
636	20241129	104800	5118240	5200	5200	5200	5200	0
637	20241129	104700	5118240	5200	5200	5200	5200	0
638	20241129	104600	5118240	5200	5200	5200	5200	0
639	20241129	104500	5118240	5200	5200	5200	5200	0
640	20241129	104400	5118240	5200	5200	5200	5200	0
641	20241129	104300	5118240	5200	5200	5200	5200	0
642	20241129	104200	5118240	5200	5200	5200	5200	0
643	20241129	104100	5118240	5200	5200	5200	5200	0
644	20241129	104000	5118240	5200	5200	5200	5200	0
645	20241129	103900	5118240	5200	5200	5200	5200	0
646	20241129	103800	5118240	5200	5200	5200	5200	0
647	20241129	103700	5118240	5200	5200	5200	5200	0
648	20241129	103600	5118240	5200	5200	5200	5200	0
649	20241129	103500	5118240	5200	5200	5200	5200	0
650	20241129	103400	5118240	5200	5200	5200	5200	0
651	20241129	103300	5118240	5200	5200	5200	5200	0
652	20241129	103200	5118240	5200	5200	5200	5200	0
653	20241129	103100	5118240	5200	5200	5200	5200	0
654	20241129	103000	5118240	5200	5200	5200	5200	0
655	20241129	102900	5118240	5200	5200	5200	5200	0
656	20241129	102800	5118240	5200	5200	5200	5200	0
657	20241129	102700	5118240	5200	5200	5200	5200	0
658	20241129	102600	5118240	5200	5200	5200	5200	0
659	20241129	102500	5118240	5200	5200	5200	5200	0
660	20241129	102400	5118240	5200	5200	5200	5200	0
661	20241129	102300	5118240	5200	5200	5200	5200	0
662	20241129	102200	5118240	5200	5200	5200	5200	0
663	20241129	102100	5118240	5200	5200	5200	5200	0
664	20241129	102000	5118240	5200	5200	5200	5200	0
665	20241129	101900	5118240	5200	5200	5200	5200	0
666	20241129	101800	5118240	5200	5200	5200	5200	0
667	20241129	101700	5118240	5200	5200	5200	5200	0
668	20241129	101600	5118240	5200	5200	5200	5200	0
669	20241129	101500	5118240	5200	5200	5200	5200	0
670	20241129	101400	5118240	5200	5200	5200	5200	0
671	20241129	101300	5118240	5200	5100	5200	5100	77
672	20241129	101200	4725440	5100	5090	5100	5090	186
673	20241129	101100	3777380	5100	5100	5100	5100	0
674	20241129	101000	3777380	5100	5100	5100	5100	0
675	20241129	100900	3777380	5100	5100	5100	5100	0
676	20241129	100800	3777380	5100	4855	5100	4855	42
677	20241129	100700	3572980	5390	5110	5390	4855	402
678	20241129	100600	1557090	5200	5240	5240	5200	245
679	20241129	100500	276190	5300	5300	5300	5300	0
680	20241129	100400	276190	5300	5300	5300	5300	0
681	20241129	100300	276190	5300	5300	5300	5300	0
682	20241129	100200	276190	5300	5300	5300	5300	0
683	20241129	100100	276190	5300	5300	5300	5300	0
684	20241129	100000	276190	5300	5300	5300	5300	0
685	20241129	095900	276190	5300	5300	5300	5300	0
686	20241129	095800	276190	5300	5300	5300	5300	0
687	20241129	095700	276190	5300	5300	5300	5300	0
688	20241129	095600	276190	5300	5300	5300	5300	0
689	20241129	095500	276190	5300	5300	5300	5300	0
690	20241129	095400	276190	5300	5300	5300	5300	0
691	20241129	095300	276190	5300	5300	5300	5300	0
692	20241129	095200	276190	5300	5300	5300	5300	0
693	20241129	095100	276190	5300	5300	5300	5300	0
694	20241129	095000	276190	5300	5300	5300	5300	13
695	20241129	094900	207290	5300	5300	5300	5300	0
696	20241129	094800	207290	5300	5300	5300	5300	0
697	20241129	094700	207290	5300	5300	5300	5300	37
698	20241129	094600	11190	5600	5600	5600	5600	0
699	20241129	094500	11190	5600	5600	5600	5600	0
700	20241129	094400	11190	5600	5600	5600	5600	0
701	20241129	094300	11190	5600	5600	5600	5600	0
702	20241129	094200	11190	5600	5600	5600	5600	0
703	20241129	094100	11190	5600	5600	5600	5600	0
704	20241129	094000	11190	5600	5600	5600	5600	0
705	20241129	093900	11190	5600	5600	5600	5600	0
706	20241129	093800	11190	5600	5600	5600	5600	0
707	20241129	093700	11190	5600	5600	5600	5600	0
708	20241129	093600	11190	5600	5600	5600	5600	0
709	20241129	093500	11190	5600	5600	5600	5600	0
710	20241129	093400	11190	5600	5600	5600	5600	0
711	20241129	093300	11190	5600	5600	5600	5600	0
712	20241129	093200	11190	5600	5600	5600	5600	0
713	20241129	093100	11190	5600	5600	5600	5600	0
714	20241129	093000	11190	5600	5600	5600	5600	0
715	20241129	092900	11190	5600	5600	5600	5600	0
716	20241129	092800	11190	5600	5600	5600	5600	0
717	20241129	092700	11190	5600	5600	5600	5600	0
718	20241129	092600	11190	5600	5600	5600	5600	0
719	20241129	092500	11190	5600	5600	5600	5600	0
720	20241129	092400	11190	5600	5600	5600	5600	0
721	20241129	092300	11190	5600	5600	5600	5600	0
722	20241129	092200	11190	5600	5600	5600	5600	0
723	20241129	092100	11190	5600	5600	5600	5600	0
724	20241129	092000	11190	5600	5600	5600	5600	0
725	20241129	091900	11190	5600	5600	5600	5600	0
726	20241129	091800	11190	5600	5600	5600	5600	0
727	20241129	091700	11190	5600	5600	5600	5600	0
728	20241129	091600	11190	5600	5600	5600	5600	0
729	20241129	091500	11190	5600	5600	5600	5600	0
730	20241129	091400	11190	5600	5600	5600	5600	0
731	20241129	091300	11190	5600	5600	5600	5600	0
732	20241129	091200	11190	5600	5600	5600	5600	0
733	20241129	091100	11190	5600	5600	5600	5600	0
734	20241129	091000	11190	5600	5600	5600	5600	0
735	20241129	090900	11190	5600	5600	5600	5600	0
736	20241129	090800	11190	5600	5600	5600	5600	0
737	20241129	090700	11190	5600	5600	5600	5600	0
738	20241129	090600	11190	5600	5600	5600	5600	0
739	20241129	090500	11190	5600	5600	5600	5600	0
740	20241129	090400	11190	5600	5600	5600	5600	0
741	20241129	090300	11190	5600	5600	5600	5600	0
742	20241129	090200	11190	5600	5600	5600	5600	0
743	20241129	090100	11190	5600	5600	5600	5600	1
744	20241129	090000	5590	5590	5590	5590	5590	1