KissMeData/008370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185200	36491265	4870	4870	4870	4870	2
3	20241129	185100	36491265	4870	4870	4870	4870	0
4	20241129	185000	36491265	4870	4870	4870	4870	0
5	20241129	184900	36491265	4870	4870	4870	4870	0
6	20241129	184800	36491265	4870	4870	4870	4870	0
7	20241129	184700	36491265	4870	4870	4870	4870	0
8	20241129	184600	36491265	4870	4870	4870	4870	0
9	20241129	184500	36491265	4870	4870	4870	4870	0
10	20241129	184400	36491265	4870	4870	4870	4870	0
11	20241129	184300	36491265	4870	4870	4870	4870	0
12	20241129	184200	36491265	4870	4870	4870	4870	0
13	20241129	184100	36491265	4870	4870	4870	4870	0
14	20241129	184000	36491265	4870	4870	4870	4870	0
15	20241129	183900	36491265	4870	4870	4870	4870	0
16	20241129	183800	36491265	4870	4870	4870	4870	0
17	20241129	183700	36491265	4870	4870	4870	4870	0
18	20241129	183600	36491265	4870	4870	4870	4870	0
19	20241129	183500	36491265	4870	4870	4870	4870	0
20	20241129	183400	36491265	4870	4870	4870	4870	0
21	20241129	183300	36491265	4870	4870	4870	4870	0
22	20241129	183200	36491265	4870	4870	4870	4870	0
23	20241129	183100	36491265	4870	4870	4870	4870	0
24	20241129	183000	36491265	4870	4870	4870	4870	0
25	20241129	182900	36491265	4870	4870	4870	4870	0
26	20241129	182800	36491265	4870	4870	4870	4870	0
27	20241129	182700	36491265	4870	4870	4870	4870	0
28	20241129	182600	36491265	4870	4870	4870	4870	0
29	20241129	182500	36491265	4870	4870	4870	4870	0
30	20241129	182400	36491265	4870	4870	4870	4870	0
31	20241129	182300	36491265	4870	4870	4870	4870	0
32	20241129	182200	36491265	4870	4870	4870	4870	2
33	20241129	182100	36491265	4870	4870	4870	4870	0
34	20241129	182000	36491265	4870	4870	4870	4870	0
35	20241129	181900	36491265	4870	4870	4870	4870	0
36	20241129	181800	36491265	4870	4870	4870	4870	0
37	20241129	181700	36491265	4870	4870	4870	4870	0
38	20241129	181600	36491265	4870	4870	4870	4870	0
39	20241129	181500	36491265	4870	4870	4870	4870	0
40	20241129	181400	36491265	4870	4870	4870	4870	0
41	20241129	181300	36491265	4870	4870	4870	4870	0
42	20241129	181200	36491265	4870	4870	4870	4870	0
43	20241129	181100	36491265	4870	4870	4870	4870	0
44	20241129	181000	36491265	4870	4870	4870	4870	0
45	20241129	180900	36491265	4870	4870	4870	4870	0
46	20241129	180800	36491265	4870	4870	4870	4870	0
47	20241129	180700	36491265	4870	4870	4870	4870	0
48	20241129	180600	36491265	4870	4870	4870	4870	0
49	20241129	180500	36491265	4870	4870	4870	4870	0
50	20241129	180400	36491265	4870	4870	4870	4870	0
51	20241129	180300	36491265	4870	4870	4870	4870	0
52	20241129	180200	36491265	4870	4870	4870	4870	0
53	20241129	180100	36491265	4870	4870	4870	4870	0
54	20241129	180000	36491265	4870	4870	4870	4870	0
55	20241129	175900	36491265	4870	4870	4870	4870	0
56	20241129	175800	36491265	4870	4870	4870	4870	0
57	20241129	175700	36491265	4870	4870	4870	4870	0
58	20241129	175600	36491265	4870	4870	4870	4870	0
59	20241129	175500	36491265	4870	4870	4870	4870	0
60	20241129	175400	36491265	4870	4870	4870	4870	0
61	20241129	175300	36491265	4870	4870	4870	4870	0
62	20241129	175200	36491265	4870	4870	4870	4870	2
63	20241129	175100	36491265	4870	4870	4870	4870	0
64	20241129	175000	36491265	4870	4870	4870	4870	0
65	20241129	174900	36491265	4870	4870	4870	4870	0
66	20241129	174800	36491265	4870	4870	4870	4870	0
67	20241129	174700	36491265	4870	4870	4870	4870	0
68	20241129	174600	36491265	4870	4870	4870	4870	0
69	20241129	174500	36491265	4870	4870	4870	4870	0
70	20241129	174400	36491265	4870	4870	4870	4870	0
71	20241129	174300	36491265	4870	4870	4870	4870	0
72	20241129	174200	36491265	4870	4870	4870	4870	0
73	20241129	174100	36491265	4870	4870	4870	4870	0
74	20241129	174000	36491265	4870	4870	4870	4870	0
75	20241129	173900	36491265	4870	4870	4870	4870	0
76	20241129	173800	36491265	4870	4870	4870	4870	0
77	20241129	173700	36491265	4870	4870	4870	4870	0
78	20241129	173600	36491265	4870	4870	4870	4870	0
79	20241129	173500	36491265	4870	4870	4870	4870	0
80	20241129	173400	36491265	4870	4870	4870	4870	0
81	20241129	173300	36491265	4870	4870	4870	4870	0
82	20241129	173200	36491265	4870	4870	4870	4870	0
83	20241129	173100	36491265	4870	4870	4870	4870	0
84	20241129	173000	36491265	4870	4870	4870	4870	0
85	20241129	172900	36491265	4870	4870	4870	4870	0
86	20241129	172800	36491265	4870	4870	4870	4870	0
87	20241129	172700	36491265	4870	4870	4870	4870	0
88	20241129	172600	36491265	4870	4870	4870	4870	0
89	20241129	172500	36491265	4870	4870	4870	4870	0
90	20241129	172400	36491265	4870	4870	4870	4870	0
91	20241129	172300	36491265	4870	4870	4870	4870	0
92	20241129	172200	36491265	4870	4870	4870	4870	2
93	20241129	172100	36491265	4870	4870	4870	4870	0
94	20241129	172000	36491265	4870	4870	4870	4870	0
95	20241129	171900	36491265	4870	4870	4870	4870	0
96	20241129	171800	36491265	4870	4870	4870	4870	0
97	20241129	171700	36491265	4870	4870	4870	4870	0
98	20241129	171600	36491265	4870	4870	4870	4870	0
99	20241129	171500	36491265	4870	4870	4870	4870	0
100	20241129	171400	36491265	4870	4870	4870	4870	0
101	20241129	171300	36491265	4870	4870	4870	4870	0
102	20241129	171200	36491265	4870	4870	4870	4870	0
103	20241129	171100	36491265	4870	4870	4870	4870	0
104	20241129	171000	36491265	4870	4870	4870	4870	0
105	20241129	170900	36491265	4870	4870	4870	4870	0
106	20241129	170800	36491265	4870	4870	4870	4870	0
107	20241129	170700	36491265	4870	4870	4870	4870	0
108	20241129	170600	36491265	4870	4870	4870	4870	0
109	20241129	170500	36491265	4870	4870	4870	4870	0
110	20241129	170400	36491265	4870	4870	4870	4870	0
111	20241129	170300	36491265	4870	4870	4870	4870	0
112	20241129	170200	36491265	4870	4870	4870	4870	0
113	20241129	170100	36491265	4870	4870	4870	4870	0
114	20241129	170000	36491265	4870	4870	4870	4870	0
115	20241129	165900	36491265	4870	4870	4870	4870	0
116	20241129	165800	36491265	4870	4870	4870	4870	0
117	20241129	165700	36491265	4870	4870	4870	4870	0
118	20241129	165600	36491265	4870	4870	4870	4870	0
119	20241129	165500	36491265	4870	4870	4870	4870	0
120	20241129	165400	36491265	4870	4870	4870	4870	0
121	20241129	165300	36491265	4870	4870	4870	4870	0
122	20241129	165200	36491265	4870	4870	4870	4870	2
123	20241129	165100	36491265	4870	4870	4870	4870	0
124	20241129	165000	36491265	4870	4870	4870	4870	0
125	20241129	164900	36491265	4870	4870	4870	4870	0
126	20241129	164800	36491265	4870	4870	4870	4870	0
127	20241129	164700	36491265	4870	4870	4870	4870	0
128	20241129	164600	36491265	4870	4870	4870	4870	0
129	20241129	164500	36491265	4870	4870	4870	4870	0
130	20241129	164400	36491265	4870	4870	4870	4870	0
131	20241129	164300	36491265	4870	4870	4870	4870	0
132	20241129	164200	36491265	4870	4870	4870	4870	0
133	20241129	164100	36491265	4870	4870	4870	4870	0
134	20241129	164000	36491265	4870	4870	4870	4870	0
135	20241129	163900	36491265	4870	4870	4870	4870	0
136	20241129	163800	36491265	4870	4870	4870	4870	0
137	20241129	163700	36491265	4870	4870	4870	4870	0
138	20241129	163600	36491265	4870	4870	4870	4870	0
139	20241129	163500	36491265	4870	4870	4870	4870	0
140	20241129	163400	36491265	4870	4870	4870	4870	0
141	20241129	163300	36491265	4870	4870	4870	4870	0
142	20241129	163200	36491265	4870	4870	4870	4870	0
143	20241129	163100	36491265	4870	4870	4870	4870	0
144	20241129	163000	36491265	4870	4870	4870	4870	0
145	20241129	162900	36491265	4870	4870	4870	4870	0
146	20241129	162800	36491265	4870	4870	4870	4870	0
147	20241129	162700	36491265	4870	4870	4870	4870	0
148	20241129	162600	36491265	4870	4870	4870	4870	0
149	20241129	162500	36491265	4870	4870	4870	4870	0
150	20241129	162400	36491265	4870	4870	4870	4870	0
151	20241129	162300	36491265	4870	4870	4870	4870	0
152	20241129	162200	36491265	4870	4870	4870	4870	2
153	20241129	162100	36491265	4870	4870	4870	4870	0
154	20241129	162000	36491265	4870	4870	4870	4870	0
155	20241129	161900	36491265	4870	4870	4870	4870	0
156	20241129	161800	36491265	4870	4870	4870	4870	0
157	20241129	161700	36491265	4870	4870	4870	4870	0
158	20241129	161600	36491265	4870	4870	4870	4870	0
159	20241129	161500	36491265	4870	4870	4870	4870	0
160	20241129	161400	36491265	4870	4870	4870	4870	0
161	20241129	161300	36491265	4870	4870	4870	4870	0
162	20241129	161200	36491265	4870	4870	4870	4870	0
163	20241129	161100	36491265	4870	4870	4870	4870	0
164	20241129	161000	36491265	4870	4870	4870	4870	0
165	20241129	160900	36491265	4870	4870	4870	4870	0
166	20241129	160800	36491265	4870	4870	4870	4870	0
167	20241129	160700	36491265	4870	4870	4870	4870	0
168	20241129	160600	36491265	4870	4870	4870	4870	0
169	20241129	160500	36491265	4870	4870	4870	4870	0
170	20241129	160400	36491265	4870	4870	4870	4870	0
171	20241129	160300	36491265	4870	4870	4870	4870	0
172	20241129	160200	36491265	4870	4870	4870	4870	0
173	20241129	160100	36491265	4870	4870	4870	4870	0
174	20241129	160000	36491265	4870	4870	4870	4870	0
175	20241129	155900	36491265	4870	4870	4870	4870	0
176	20241129	155800	36491265	4870	4870	4870	4870	0
177	20241129	155700	36491265	4870	4870	4870	4870	0
178	20241129	155600	36491265	4870	4870	4870	4870	0
179	20241129	155500	36491265	4870	4870	4870	4870	0
180	20241129	155400	36491265	4870	4870	4870	4870	0
181	20241129	155300	36491265	4870	4870	4870	4870	0
182	20241129	155200	36491265	4870	4870	4870	4870	2
183	20241129	155100	36491265	4870	4870	4870	4870	0
184	20241129	155000	36491265	4870	4870	4870	4870	0
185	20241129	154900	36491265	4870	4870	4870	4870	0
186	20241129	154800	36491265	4870	4870	4870	4870	0
187	20241129	154700	36491265	4870	4870	4870	4870	0
188	20241129	154600	36491265	4870	4870	4870	4870	0
189	20241129	154500	36491265	4870	4870	4870	4870	0
190	20241129	154400	36491265	4870	4870	4870	4870	0
191	20241129	154300	36491265	4870	4870	4870	4870	0
192	20241129	154200	36491265	4870	4870	4870	4870	0
193	20241129	154100	36491265	4870	4870	4870	4870	0
194	20241129	154000	36491265	4870	4870	4870	4870	0
195	20241129	153900	36491265	4870	4870	4870	4870	0
196	20241129	153800	36491265	4870	4870	4870	4870	0
197	20241129	153700	36491265	4870	4870	4870	4870	0
198	20241129	153600	36491265	4870	4870	4870	4870	0
199	20241129	153500	36491265	4870	4870	4870	4870	0
200	20241129	153400	36491265	4870	4870	4870	4870	0
201	20241129	153300	36491265	4870	4870	4870	4870	0
202	20241129	153200	36491265	4870	4870	4870	4870	0
203	20241129	153100	36491265	4870	4870	4870	4870	0
204	20241129	153000	36491265	4870	4870	4870	4870	2
205	20241129	152900	36481525	4825	4825	4825	4825	0
206	20241129	152800	36481525	4825	4825	4825	4825	0
207	20241129	152700	36481525	4825	4825	4825	4825	0
208	20241129	152600	36481525	4825	4825	4825	4825	0
209	20241129	152500	36481525	4825	4825	4825	4825	0
210	20241129	152400	36481525	4825	4825	4825	4825	0
211	20241129	152300	36481525	4825	4825	4825	4825	0
212	20241129	152200	36481525	4825	4825	4825	4825	0
213	20241129	152100	36481525	4825	4825	4825	4825	0
214	20241129	152000	36481525	4825	4825	4825	4825	0
215	20241129	151900	36481525	4825	4825	4825	4825	0
216	20241129	151800	36481525	4825	4820	4825	4820	268
217	20241129	151700	35189045	4820	4820	4820	4820	0
218	20241129	151600	35189045	4820	4820	4820	4820	0
219	20241129	151500	35189045	4820	4820	4820	4820	0
220	20241129	151400	35189045	4820	4820	4820	4820	2
221	20241129	151300	35179405	4825	4825	4825	4825	0
222	20241129	151200	35179405	4825	4825	4825	4825	0
223	20241129	151100	35179405	4825	4825	4825	4825	0
224	20241129	151000	35179405	4825	4825	4825	4825	0
225	20241129	150900	35179405	4825	4825	4825	4825	0
226	20241129	150800	35179405	4825	4825	4825	4825	0
227	20241129	150700	35179405	4825	4825	4825	4825	0
228	20241129	150600	35179405	4825	4825	4825	4825	0
229	20241129	150500	35179405	4825	4825	4825	4825	8
230	20241129	150400	35140805	4825	4825	4825	4825	0
231	20241129	150300	35140805	4825	4825	4825	4825	0
232	20241129	150200	35140805	4825	4825	4825	4825	0
233	20241129	150100	35140805	4825	4825	4825	4825	0
234	20241129	150000	35140805	4825	4825	4825	4825	0
235	20241129	145900	35140805	4825	4825	4825	4825	0
236	20241129	145800	35140805	4825	4825	4825	4825	0
237	20241129	145700	35140805	4825	4825	4825	4825	0
238	20241129	145600	35140805	4825	4825	4825	4825	0
239	20241129	145500	35140805	4825	4825	4825	4825	0
240	20241129	145400	35140805	4825	4825	4825	4825	0
241	20241129	145300	35140805	4825	4825	4825	4825	3
242	20241129	145200	35126330	4815	4815	4815	4815	0
243	20241129	145100	35126330	4815	4815	4815	4815	0
244	20241129	145000	35126330	4815	4815	4815	4815	0
245	20241129	144900	35126330	4815	4815	4815	4815	0
246	20241129	144800	35126330	4815	4815	4815	4815	0
247	20241129	144700	35126330	4815	4815	4815	4815	0
248	20241129	144600	35126330	4815	4815	4815	4815	0
249	20241129	144500	35126330	4815	4815	4815	4815	0
250	20241129	144400	35126330	4815	4815	4815	4815	0
251	20241129	144300	35126330	4815	4815	4815	4815	0
252	20241129	144200	35126330	4815	4815	4815	4815	0
253	20241129	144100	35126330	4815	4815	4815	4815	0
254	20241129	144000	35126330	4815	4815	4815	4815	0
255	20241129	143900	35126330	4815	4815	4815	4815	0
256	20241129	143800	35126330	4815	4815	4815	4815	0
257	20241129	143700	35126330	4815	4815	4815	4815	0
258	20241129	143600	35126330	4815	4815	4815	4815	0
259	20241129	143500	35126330	4815	4815	4815	4815	0
260	20241129	143400	35126330	4815	4815	4815	4815	0
261	20241129	143300	35126330	4815	4815	4815	4815	0
262	20241129	143200	35126330	4815	4815	4815	4815	0
263	20241129	143100	35126330	4815	4815	4815	4815	1
264	20241129	143000	35121515	4815	4815	4815	4815	0
265	20241129	142900	35121515	4815	4815	4815	4815	0
266	20241129	142800	35121515	4815	4815	4815	4815	0
267	20241129	142700	35121515	4815	4815	4815	4815	0
268	20241129	142600	35121515	4815	4815	4815	4815	0
269	20241129	142500	35121515	4815	4815	4815	4815	0
270	20241129	142400	35121515	4815	4815	4815	4815	0
271	20241129	142300	35121515	4815	4815	4815	4815	0
272	20241129	142200	35121515	4815	4815	4815	4815	0
273	20241129	142100	35121515	4815	4815	4815	4815	0
274	20241129	142000	35121515	4815	4815	4815	4815	0
275	20241129	141900	35121515	4815	4815	4815	4815	0
276	20241129	141800	35121515	4815	4815	4815	4815	0
277	20241129	141700	35121515	4815	4815	4815	4815	0
278	20241129	141600	35121515	4815	4820	4820	4815	24
279	20241129	141500	35005875	4820	4820	4820	4820	0
280	20241129	141400	35005875	4820	4820	4820	4820	0
281	20241129	141300	35005875	4820	4820	4820	4820	0
282	20241129	141200	35005875	4820	4820	4820	4820	0
283	20241129	141100	35005875	4820	4820	4820	4820	0
284	20241129	141000	35005875	4820	4820	4820	4820	0
285	20241129	140900	35005875	4820	4820	4820	4820	0
286	20241129	140800	35005875	4820	4820	4820	4820	0
287	20241129	140700	35005875	4820	4820	4820	4820	0
288	20241129	140600	35005875	4820	4820	4820	4820	0
289	20241129	140500	35005875	4820	4820	4820	4820	0
290	20241129	140400	35005875	4820	4820	4820	4820	0
291	20241129	140300	35005875	4820	4820	4820	4820	1
292	20241129	140200	35001055	4820	4820	4820	4820	0
293	20241129	140100	35001055	4820	4820	4820	4820	0
294	20241129	140000	35001055	4820	4820	4820	4820	18
295	20241129	135900	34914295	4820	4830	4875	4820	210
296	20241129	135800	33899640	4810	4810	4810	4810	223
297	20241129	135700	32827010	4810	4810	4810	4810	0
298	20241129	135600	32827010	4810	4810	4810	4810	5
299	20241129	135500	32802960	4810	4810	4810	4810	0
300	20241129	135400	32802960	4810	4810	4810	4810	2
301	20241129	135300	32793340	4810	4810	4810	4810	0
302	20241129	135200	32793340	4810	4810	4810	4810	0
303	20241129	135100	32793340	4810	4810	4810	4810	0
304	20241129	135000	32793340	4810	4810	4810	4810	0
305	20241129	134900	32793340	4810	4810	4810	4810	6
306	20241129	134800	32764480	4805	4805	4805	4805	0
307	20241129	134700	32764480	4805	4810	4810	4805	64
308	20241129	134600	32456950	4805	4805	4805	4805	0
309	20241129	134500	32456950	4805	4805	4805	4805	0
310	20241129	134400	32456950	4805	4805	4805	4805	0
311	20241129	134300	32456950	4805	4805	4805	4805	0
312	20241129	134200	32456950	4805	4805	4805	4805	0
313	20241129	134100	32456950	4805	4805	4805	4805	0
314	20241129	134000	32456950	4805	4805	4805	4805	0
315	20241129	133900	32456950	4805	4805	4805	4805	0
316	20241129	133800	32456950	4805	4805	4805	4805	0
317	20241129	133700	32456950	4805	4805	4805	4805	0
318	20241129	133600	32456950	4805	4805	4805	4805	0
319	20241129	133500	32456950	4805	4805	4805	4805	0
320	20241129	133400	32456950	4805	4805	4805	4805	0
321	20241129	133300	32456950	4805	4805	4805	4805	0
322	20241129	133200	32456950	4805	4805	4805	4805	0
323	20241129	133100	32456950	4805	4805	4805	4805	0
324	20241129	133000	32456950	4805	4805	4805	4805	0
325	20241129	132900	32456950	4805	4805	4805	4805	0
326	20241129	132800	32456950	4805	4805	4805	4805	0
327	20241129	132700	32456950	4805	4805	4805	4805	0
328	20241129	132600	32456950	4805	4805	4805	4805	0
329	20241129	132500	32456950	4805	4805	4805	4805	0
330	20241129	132400	32456950	4805	4805	4805	4805	0
331	20241129	132300	32456950	4805	4805	4805	4805	0
332	20241129	132200	32456950	4805	4805	4805	4805	0
333	20241129	132100	32456950	4805	4805	4805	4805	0
334	20241129	132000	32456950	4805	4805	4805	4805	0
335	20241129	131900	32456950	4805	4805	4805	4805	0
336	20241129	131800	32456950	4805	4805	4805	4805	6
337	20241129	131700	32428120	4805	4805	4805	4805	0
338	20241129	131600	32428120	4805	4805	4805	4805	0
339	20241129	131500	32428120	4805	4805	4805	4805	60
340	20241129	131400	32139820	4800	4800	4800	4800	240
341	20241129	131300	30987820	4800	4800	4800	4800	1
342	20241129	131200	30983020	4805	4805	4805	4805	0
343	20241129	131100	30983020	4805	4805	4805	4805	0
344	20241129	131000	30983020	4805	4805	4805	4805	0
345	20241129	130900	30983020	4805	4805	4805	4805	0
346	20241129	130800	30983020	4805	4805	4805	4805	0
347	20241129	130700	30983020	4805	4805	4805	4805	0
348	20241129	130600	30983020	4805	4805	4805	4805	0
349	20241129	130500	30983020	4805	4805	4805	4805	0
350	20241129	130400	30983020	4805	4805	4805	4805	0
351	20241129	130300	30983020	4805	4805	4805	4805	0
352	20241129	130200	30983020	4805	4805	4805	4805	0
353	20241129	130100	30983020	4805	4805	4805	4805	0
354	20241129	130000	30983020	4805	4805	4805	4805	0
355	20241129	125900	30983020	4805	4805	4805	4805	0
356	20241129	125800	30983020	4805	4805	4805	4805	0
357	20241129	125700	30983020	4805	4805	4805	4805	0
358	20241129	125600	30983020	4805	4805	4805	4805	0
359	20241129	125500	30983020	4805	4805	4805	4805	0
360	20241129	125400	30983020	4805	4805	4805	4805	0
361	20241129	125300	30983020	4805	4805	4805	4805	0
362	20241129	125200	30983020	4805	4805	4805	4805	0
363	20241129	125100	30983020	4805	4805	4805	4805	0
364	20241129	125000	30983020	4805	4805	4805	4805	0
365	20241129	124900	30983020	4805	4805	4805	4805	0
366	20241129	124800	30983020	4805	4805	4805	4805	0
367	20241129	124700	30983020	4805	4805	4805	4805	0
368	20241129	124600	30983020	4805	4805	4805	4805	0
369	20241129	124500	30983020	4805	4805	4805	4805	0
370	20241129	124400	30983020	4805	4805	4805	4805	0
371	20241129	124300	30983020	4805	4805	4805	4805	0
372	20241129	124200	30983020	4805	4805	4805	4805	0
373	20241129	124100	30983020	4805	4805	4805	4805	0
374	20241129	124000	30983020	4805	4805	4805	4805	0
375	20241129	123900	30983020	4805	4805	4805	4805	0
376	20241129	123800	30983020	4805	4805	4805	4805	0
377	20241129	123700	30983020	4805	4805	4805	4805	0
378	20241129	123600	30983020	4805	4805	4805	4805	1
379	20241129	123500	30978215	4780	4780	4780	4780	0
380	20241129	123400	30978215	4780	4780	4780	4780	0
381	20241129	123300	30978215	4780	4780	4780	4780	0
382	20241129	123200	30978215	4780	4780	4780	4780	0
383	20241129	123100	30978215	4780	4825	4825	4780	3753
384	20241129	123000	12970835	4825	4825	4825	4825	0
385	20241129	122900	12970835	4825	4825	4825	4825	0
386	20241129	122800	12970835	4825	4825	4825	4825	0
387	20241129	122700	12970835	4825	4825	4825	4825	0
388	20241129	122600	12970835	4825	4825	4825	4825	0
389	20241129	122500	12970835	4825	4825	4825	4825	0
390	20241129	122400	12970835	4825	4825	4825	4825	0
391	20241129	122300	12970835	4825	4825	4825	4825	0
392	20241129	122200	12970835	4825	4825	4825	4825	0
393	20241129	122100	12970835	4825	4825	4825	4825	0
394	20241129	122000	12970835	4825	4825	4825	4825	0
395	20241129	121900	12970835	4825	4825	4825	4825	0
396	20241129	121800	12970835	4825	4825	4825	4825	0
397	20241129	121700	12970835	4825	4825	4825	4825	0
398	20241129	121600	12970835	4825	4825	4825	4825	0
399	20241129	121500	12970835	4825	4825	4825	4825	0
400	20241129	121400	12970835	4825	4825	4825	4825	0
401	20241129	121300	12970835	4825	4825	4825	4825	0
402	20241129	121200	12970835	4825	4825	4825	4825	0
403	20241129	121100	12970835	4825	4825	4825	4825	0
404	20241129	121000	12970835	4825	4825	4825	4825	0
405	20241129	120900	12970835	4825	4825	4825	4825	0
406	20241129	120800	12970835	4825	4825	4825	4825	0
407	20241129	120700	12970835	4825	4825	4825	4825	0
408	20241129	120600	12970835	4825	4825	4825	4825	0
409	20241129	120500	12970835	4825	4825	4825	4825	0
410	20241129	120400	12970835	4825	4825	4825	4825	0
411	20241129	120300	12970835	4825	4825	4825	4825	0
412	20241129	120200	12970835	4825	4825	4825	4825	0
413	20241129	120100	12970835	4825	4825	4825	4825	0
414	20241129	120000	12970835	4825	4825	4825	4825	0
415	20241129	115900	12970835	4825	4825	4825	4825	0
416	20241129	115800	12970835	4825	4825	4825	4825	0
417	20241129	115700	12970835	4825	4825	4825	4825	0
418	20241129	115600	12970835	4825	4825	4825	4825	0
419	20241129	115500	12970835	4825	4825	4825	4825	0
420	20241129	115400	12970835	4825	4825	4825	4825	0
421	20241129	115300	12970835	4825	4825	4825	4825	0
422	20241129	115200	12970835	4825	4825	4825	4825	0
423	20241129	115100	12970835	4825	4825	4825	4825	0
424	20241129	115000	12970835	4825	4825	4825	4825	0
425	20241129	114900	12970835	4825	4825	4825	4825	0
426	20241129	114800	12970835	4825	4825	4825	4825	0
427	20241129	114700	12970835	4825	4825	4825	4825	0
428	20241129	114600	12970835	4825	4825	4825	4825	0
429	20241129	114500	12970835	4825	4825	4825	4825	0
430	20241129	114400	12970835	4825	4825	4825	4825	0
431	20241129	114300	12970835	4825	4825	4825	4825	0
432	20241129	114200	12970835	4825	4825	4825	4825	0
433	20241129	114100	12970835	4825	4825	4825	4825	0
434	20241129	114000	12970835	4825	4825	4825	4825	0
435	20241129	113900	12970835	4825	4825	4825	4825	0
436	20241129	113800	12970835	4825	4825	4825	4825	0
437	20241129	113700	12970835	4825	4825	4825	4825	0
438	20241129	113600	12970835	4825	4825	4825	4825	0
439	20241129	113500	12970835	4825	4825	4825	4825	0
440	20241129	113400	12970835	4825	4825	4825	4825	0
441	20241129	113300	12970835	4825	4825	4825	4825	0
442	20241129	113200	12970835	4825	4825	4825	4825	0
443	20241129	113100	12970835	4825	4825	4825	4825	0
444	20241129	113000	12970835	4825	4825	4825	4825	0
445	20241129	112900	12970835	4825	4825	4825	4825	0
446	20241129	112800	12970835	4825	4825	4825	4825	0
447	20241129	112700	12970835	4825	4825	4825	4825	0
448	20241129	112600	12970835	4825	4825	4825	4825	0
449	20241129	112500	12970835	4825	4825	4825	4825	0
450	20241129	112400	12970835	4825	4825	4825	4825	0
451	20241129	112300	12970835	4825	4825	4825	4825	0
452	20241129	112200	12970835	4825	4825	4825	4825	0
453	20241129	112100	12970835	4825	4825	4825	4825	0
454	20241129	112000	12970835	4825	4825	4825	4825	0
455	20241129	111900	12970835	4825	4825	4825	4825	0
456	20241129	111800	12970835	4825	4825	4825	4825	0
457	20241129	111700	12970835	4825	4825	4825	4825	0
458	20241129	111600	12970835	4825	4825	4825	4825	0
459	20241129	111500	12970835	4825	4825	4825	4825	0
460	20241129	111400	12970835	4825	4825	4825	4825	0
461	20241129	111300	12970835	4825	4825	4825	4825	0
462	20241129	111200	12970835	4825	4825	4825	4825	0
463	20241129	111100	12970835	4825	4825	4825	4825	0
464	20241129	111000	12970835	4825	4825	4825	4825	0
465	20241129	110900	12970835	4825	4825	4825	4825	0
466	20241129	110800	12970835	4825	4825	4825	4825	0
467	20241129	110700	12970835	4825	4825	4825	4825	0
468	20241129	110600	12970835	4825	4825	4825	4825	0
469	20241129	110500	12970835	4825	4825	4825	4825	0
470	20241129	110400	12970835	4825	4825	4825	4825	0
471	20241129	110300	12970835	4825	4825	4825	4825	0
472	20241129	110200	12970835	4825	4825	4825	4825	0
473	20241129	110100	12970835	4825	4825	4825	4825	0
474	20241129	110000	12970835	4825	4825	4825	4825	0
475	20241129	105900	12970835	4825	4825	4825	4825	0
476	20241129	105800	12970835	4825	4825	4825	4825	0
477	20241129	105700	12970835	4825	4825	4825	4825	0
478	20241129	105600	12970835	4825	4825	4825	4825	0
479	20241129	105500	12970835	4825	4825	4825	4825	0
480	20241129	105400	12970835	4825	4825	4825	4825	0
481	20241129	105300	12970835	4825	4825	4825	4825	0
482	20241129	105200	12970835	4825	4825	4825	4825	0
483	20241129	105100	12970835	4825	4825	4825	4825	0
484	20241129	105000	12970835	4825	4825	4825	4825	0
485	20241129	104900	12970835	4825	4825	4825	4825	0
486	20241129	104800	12970835	4825	4825	4825	4825	0
487	20241129	104700	12970835	4825	4825	4825	4825	0
488	20241129	104600	12970835	4825	4825	4825	4825	520
489	20241129	104500	10461835	4825	4825	4825	4825	0
490	20241129	104400	10461835	4825	4825	4825	4825	0
491	20241129	104300	10461835	4825	4825	4825	4825	0
492	20241129	104200	10461835	4825	4825	4825	4825	0
493	20241129	104100	10461835	4825	4825	4825	4825	0
494	20241129	104000	10461835	4825	4825	4825	4825	0
495	20241129	103900	10461835	4825	4825	4825	4825	0
496	20241129	103800	10461835	4825	4825	4825	4825	0
497	20241129	103700	10461835	4825	4825	4825	4825	0
498	20241129	103600	10461835	4825	4825	4825	4825	60
499	20241129	103500	10172335	4825	4825	4825	4825	0
500	20241129	103400	10172335	4825	4825	4825	4825	0
501	20241129	103300	10172335	4825	4825	4825	4825	0
502	20241129	103200	10172335	4825	4825	4825	4825	0
503	20241129	103100	10172335	4825	4825	4825	4825	0
504	20241129	103000	10172335	4825	4825	4825	4825	0
505	20241129	102900	10172335	4825	4825	4825	4825	0
506	20241129	102800	10172335	4825	4825	4825	4825	0
507	20241129	102700	10172335	4825	4825	4825	4825	0
508	20241129	102600	10172335	4825	4820	4825	4820	31
509	20241129	102500	10022815	4820	4820	4820	4820	0
510	20241129	102400	10022815	4820	4820	4820	4820	7
511	20241129	102300	9989075	4825	4825	4825	4825	0
512	20241129	102200	9989075	4825	4825	4825	4825	0
513	20241129	102100	9989075	4825	4825	4825	4825	0
514	20241129	102000	9989075	4825	4825	4825	4825	0
515	20241129	101900	9989075	4825	4825	4825	4825	0
516	20241129	101800	9989075	4825	4825	4825	4825	0
517	20241129	101700	9989075	4825	4825	4825	4825	0
518	20241129	101600	9989075	4825	4825	4825	4825	0
519	20241129	101500	9989075	4825	4825	4825	4825	4
520	20241129	101400	9969775	4825	4825	4825	4825	0
521	20241129	101300	9969775	4825	4810	4825	4810	131
522	20241129	101200	9339070	4810	4810	4810	4810	0
523	20241129	101100	9339070	4810	4810	4810	4810	0
524	20241129	101000	9339070	4810	4810	4810	4810	0
525	20241129	100900	9339070	4810	4810	4810	4810	0
526	20241129	100800	9339070	4810	4810	4810	4810	0
527	20241129	100700	9339070	4810	4810	4810	4810	0
528	20241129	100600	9339070	4810	4810	4810	4810	0
529	20241129	100500	9339070	4810	4810	4810	4810	0
530	20241129	100400	9339070	4810	4810	4810	4810	1
531	20241129	100300	9334260	4810	4810	4810	4810	0
532	20241129	100200	9334260	4810	4810	4810	4810	1
533	20241129	100100	9329450	4810	4810	4810	4810	0
534	20241129	100000	9329450	4810	4810	4810	4810	0
535	20241129	095900	9329450	4810	4810	4810	4810	0
536	20241129	095800	9329450	4810	4810	4810	4810	0
537	20241129	095700	9329450	4810	4810	4810	4810	0
538	20241129	095600	9329450	4810	4810	4810	4810	1
539	20241129	095500	9324640	4800	4800	4800	4800	0
540	20241129	095400	9324640	4800	4800	4800	4800	0
541	20241129	095300	9324640	4800	4800	4800	4800	0
542	20241129	095200	9324640	4800	4800	4800	4800	0
543	20241129	095100	9324640	4800	4800	4800	4800	20
544	20241129	095000	9228640	4800	4800	4800	4800	1
545	20241129	094900	9223840	4810	4810	4810	4810	0
546	20241129	094800	9223840	4810	4810	4810	4810	0
547	20241129	094700	9223840	4810	4810	4810	4810	0
548	20241129	094600	9223840	4810	4810	4810	4810	0
549	20241129	094500	9223840	4810	4810	4810	4810	0
550	20241129	094400	9223840	4810	4810	4810	4810	1
551	20241129	094300	9219030	4810	4810	4810	4810	2
552	20241129	094200	9209410	4810	4810	4810	4810	200
553	20241129	094100	8247410	4785	4785	4785	4785	0
554	20241129	094000	8247410	4785	4785	4785	4785	0
555	20241129	093900	8247410	4785	4785	4785	4785	0
556	20241129	093800	8247410	4785	4785	4785	4785	0
557	20241129	093700	8247410	4785	4785	4785	4785	0
558	20241129	093600	8247410	4785	4785	4785	4785	0
559	20241129	093500	8247410	4785	4785	4785	4785	0
560	20241129	093400	8247410	4785	4785	4785	4785	0
561	20241129	093300	8247410	4785	4785	4785	4785	0
562	20241129	093200	8247410	4785	4785	4785	4785	0
563	20241129	093100	8247410	4785	4785	4785	4785	0
564	20241129	093000	8247410	4785	4785	4785	4785	0
565	20241129	092900	8247410	4785	4785	4785	4785	0
566	20241129	092800	8247410	4785	4785	4785	4785	0
567	20241129	092700	8247410	4785	4785	4785	4785	0
568	20241129	092600	8247410	4785	4785	4785	4785	0
569	20241129	092500	8247410	4785	4785	4785	4785	0
570	20241129	092400	8247410	4785	4785	4785	4785	0
571	20241129	092300	8247410	4785	4785	4785	4785	0
572	20241129	092200	8247410	4785	4785	4785	4785	0
573	20241129	092100	8247410	4785	4785	4785	4785	0
574	20241129	092000	8247410	4785	4785	4785	4785	0
575	20241129	091900	8247410	4785	4785	4785	4785	1
576	20241129	091800	8242625	4780	4780	4780	4780	0
577	20241129	091700	8242625	4780	4780	4780	4780	800
578	20241129	091600	4418625	4800	4800	4800	4800	0
579	20241129	091500	4418625	4800	4800	4800	4800	0
580	20241129	091400	4418625	4800	4800	4800	4800	0
581	20241129	091300	4418625	4800	4800	4800	4800	0
582	20241129	091200	4418625	4800	4800	4800	4800	0
583	20241129	091100	4418625	4800	4800	4800	4800	0
584	20241129	091000	4418625	4800	4800	4800	4800	406
585	20241129	090900	2469825	4800	4800	4800	4800	35
586	20241129	090800	2301825	4800	4800	4800	4800	0
587	20241129	090700	2301825	4800	4800	4800	4800	0
588	20241129	090600	2301825	4800	4800	4800	4800	0
589	20241129	090500	2301825	4800	4800	4800	4800	0
590	20241129	090400	2301825	4800	4800	4800	4800	0
591	20241129	090300	2301825	4800	4800	4800	4800	101
592	20241129	090200	1817025	4815	4815	4815	4815	0
593	20241129	090100	1817025	4815	4815	4815	4815	0
594	20241129	090000	1817025	4815	4815	4815	4780	380