KissMeData/348030/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212700	21413070	5260	5260	5260	5260	72
3	20241129	212600	21413070	5260	5260	5260	5260	0
4	20241129	212500	21413070	5260	5260	5260	5260	0
5	20241129	212400	21413070	5260	5260	5260	5260	0
6	20241129	212300	21413070	5260	5260	5260	5260	0
7	20241129	212200	21413070	5260	5260	5260	5260	0
8	20241129	212100	21413070	5260	5260	5260	5260	0
9	20241129	212000	21413070	5260	5260	5260	5260	0
10	20241129	211900	21413070	5260	5260	5260	5260	0
11	20241129	211800	21413070	5260	5260	5260	5260	0
12	20241129	211700	21413070	5260	5260	5260	5260	0
13	20241129	211600	21413070	5260	5260	5260	5260	0
14	20241129	211500	21413070	5260	5260	5260	5260	0
15	20241129	211400	21413070	5260	5260	5260	5260	0
16	20241129	211300	21413070	5260	5260	5260	5260	0
17	20241129	211200	21413070	5260	5260	5260	5260	0
18	20241129	211100	21413070	5260	5260	5260	5260	0
19	20241129	211000	21413070	5260	5260	5260	5260	0
20	20241129	210900	21413070	5260	5260	5260	5260	0
21	20241129	210800	21413070	5260	5260	5260	5260	0
22	20241129	210700	21413070	5260	5260	5260	5260	0
23	20241129	210600	21413070	5260	5260	5260	5260	0
24	20241129	210500	21413070	5260	5260	5260	5260	0
25	20241129	210400	21413070	5260	5260	5260	5260	0
26	20241129	210300	21413070	5260	5260	5260	5260	0
27	20241129	210200	21413070	5260	5260	5260	5260	0
28	20241129	210100	21413070	5260	5260	5260	5260	0
29	20241129	210000	21413070	5260	5260	5260	5260	0
30	20241129	205900	21413070	5260	5260	5260	5260	0
31	20241129	205800	21413070	5260	5260	5260	5260	0
32	20241129	205700	21413070	5260	5260	5260	5260	72
33	20241129	205600	21413070	5260	5260	5260	5260	0
34	20241129	205500	21413070	5260	5260	5260	5260	0
35	20241129	205400	21413070	5260	5260	5260	5260	0
36	20241129	205300	21413070	5260	5260	5260	5260	0
37	20241129	205200	21413070	5260	5260	5260	5260	0
38	20241129	205100	21413070	5260	5260	5260	5260	0
39	20241129	205000	21413070	5260	5260	5260	5260	0
40	20241129	204900	21413070	5260	5260	5260	5260	0
41	20241129	204800	21413070	5260	5260	5260	5260	0
42	20241129	204700	21413070	5260	5260	5260	5260	0
43	20241129	204600	21413070	5260	5260	5260	5260	0
44	20241129	204500	21413070	5260	5260	5260	5260	0
45	20241129	204400	21413070	5260	5260	5260	5260	0
46	20241129	204300	21413070	5260	5260	5260	5260	0
47	20241129	204200	21413070	5260	5260	5260	5260	0
48	20241129	204100	21413070	5260	5260	5260	5260	0
49	20241129	204000	21413070	5260	5260	5260	5260	0
50	20241129	203900	21413070	5260	5260	5260	5260	0
51	20241129	203800	21413070	5260	5260	5260	5260	0
52	20241129	203700	21413070	5260	5260	5260	5260	0
53	20241129	203600	21413070	5260	5260	5260	5260	0
54	20241129	203500	21413070	5260	5260	5260	5260	0
55	20241129	203400	21413070	5260	5260	5260	5260	0
56	20241129	203300	21413070	5260	5260	5260	5260	0
57	20241129	203200	21413070	5260	5260	5260	5260	0
58	20241129	203100	21413070	5260	5260	5260	5260	0
59	20241129	203000	21413070	5260	5260	5260	5260	0
60	20241129	202900	21413070	5260	5260	5260	5260	0
61	20241129	202800	21413070	5260	5260	5260	5260	0
62	20241129	202700	21413070	5260	5260	5260	5260	72
63	20241129	202600	21413070	5260	5260	5260	5260	0
64	20241129	202500	21413070	5260	5260	5260	5260	0
65	20241129	202400	21413070	5260	5260	5260	5260	0
66	20241129	202300	21413070	5260	5260	5260	5260	0
67	20241129	202200	21413070	5260	5260	5260	5260	0
68	20241129	202100	21413070	5260	5260	5260	5260	0
69	20241129	202000	21413070	5260	5260	5260	5260	0
70	20241129	201900	21413070	5260	5260	5260	5260	0
71	20241129	201800	21413070	5260	5260	5260	5260	0
72	20241129	201700	21413070	5260	5260	5260	5260	0
73	20241129	201600	21413070	5260	5260	5260	5260	0
74	20241129	201500	21413070	5260	5260	5260	5260	0
75	20241129	201400	21413070	5260	5260	5260	5260	0
76	20241129	201300	21413070	5260	5260	5260	5260	0
77	20241129	201200	21413070	5260	5260	5260	5260	0
78	20241129	201100	21413070	5260	5260	5260	5260	0
79	20241129	201000	21413070	5260	5260	5260	5260	0
80	20241129	200900	21413070	5260	5260	5260	5260	0
81	20241129	200800	21413070	5260	5260	5260	5260	0
82	20241129	200700	21413070	5260	5260	5260	5260	0
83	20241129	200600	21413070	5260	5260	5260	5260	0
84	20241129	200500	21413070	5260	5260	5260	5260	0
85	20241129	200400	21413070	5260	5260	5260	5260	0
86	20241129	200300	21413070	5260	5260	5260	5260	0
87	20241129	200200	21413070	5260	5260	5260	5260	0
88	20241129	200100	21413070	5260	5260	5260	5260	0
89	20241129	200000	21413070	5260	5260	5260	5260	0
90	20241129	195900	21413070	5260	5260	5260	5260	0
91	20241129	195800	21413070	5260	5260	5260	5260	0
92	20241129	195700	21413070	5260	5260	5260	5260	72
93	20241129	195600	21413070	5260	5260	5260	5260	0
94	20241129	195500	21413070	5260	5260	5260	5260	0
95	20241129	195400	21413070	5260	5260	5260	5260	0
96	20241129	195300	21413070	5260	5260	5260	5260	0
97	20241129	195200	21413070	5260	5260	5260	5260	0
98	20241129	195100	21413070	5260	5260	5260	5260	0
99	20241129	195000	21413070	5260	5260	5260	5260	0
100	20241129	194900	21413070	5260	5260	5260	5260	0
101	20241129	194800	21413070	5260	5260	5260	5260	0
102	20241129	194700	21413070	5260	5260	5260	5260	0
103	20241129	194600	21413070	5260	5260	5260	5260	0
104	20241129	194500	21413070	5260	5260	5260	5260	0
105	20241129	194400	21413070	5260	5260	5260	5260	0
106	20241129	194300	21413070	5260	5260	5260	5260	0
107	20241129	194200	21413070	5260	5260	5260	5260	0
108	20241129	194100	21413070	5260	5260	5260	5260	0
109	20241129	194000	21413070	5260	5260	5260	5260	0
110	20241129	193900	21413070	5260	5260	5260	5260	0
111	20241129	193800	21413070	5260	5260	5260	5260	0
112	20241129	193700	21413070	5260	5260	5260	5260	0
113	20241129	193600	21413070	5260	5260	5260	5260	0
114	20241129	193500	21413070	5260	5260	5260	5260	0
115	20241129	193400	21413070	5260	5260	5260	5260	0
116	20241129	193300	21413070	5260	5260	5260	5260	0
117	20241129	193200	21413070	5260	5260	5260	5260	0
118	20241129	193100	21413070	5260	5260	5260	5260	0
119	20241129	193000	21413070	5260	5260	5260	5260	0
120	20241129	192900	21413070	5260	5260	5260	5260	0
121	20241129	192800	21413070	5260	5260	5260	5260	0
122	20241129	192700	21413070	5260	5260	5260	5260	72
123	20241129	192600	21413070	5260	5260	5260	5260	0
124	20241129	192500	21413070	5260	5260	5260	5260	0
125	20241129	192400	21413070	5260	5260	5260	5260	0
126	20241129	192300	21413070	5260	5260	5260	5260	0
127	20241129	192200	21413070	5260	5260	5260	5260	0
128	20241129	192100	21413070	5260	5260	5260	5260	0
129	20241129	192000	21413070	5260	5260	5260	5260	0
130	20241129	191900	21413070	5260	5260	5260	5260	0
131	20241129	191800	21413070	5260	5260	5260	5260	0
132	20241129	191700	21413070	5260	5260	5260	5260	0
133	20241129	191600	21413070	5260	5260	5260	5260	0
134	20241129	191500	21413070	5260	5260	5260	5260	0
135	20241129	191400	21413070	5260	5260	5260	5260	0
136	20241129	191300	21413070	5260	5260	5260	5260	0
137	20241129	191200	21413070	5260	5260	5260	5260	0
138	20241129	191100	21413070	5260	5260	5260	5260	0
139	20241129	191000	21413070	5260	5260	5260	5260	0
140	20241129	190900	21413070	5260	5260	5260	5260	0
141	20241129	190800	21413070	5260	5260	5260	5260	0
142	20241129	190700	21413070	5260	5260	5260	5260	0
143	20241129	190600	21413070	5260	5260	5260	5260	0
144	20241129	190500	21413070	5260	5260	5260	5260	0
145	20241129	190400	21413070	5260	5260	5260	5260	0
146	20241129	190300	21413070	5260	5260	5260	5260	0
147	20241129	190200	21413070	5260	5260	5260	5260	0
148	20241129	190100	21413070	5260	5260	5260	5260	0
149	20241129	190000	21413070	5260	5260	5260	5260	0
150	20241129	185900	21413070	5260	5260	5260	5260	0
151	20241129	185800	21413070	5260	5260	5260	5260	0
152	20241129	185700	21413070	5260	5260	5260	5260	72
153	20241129	185600	21413070	5260	5260	5260	5260	0
154	20241129	185500	21413070	5260	5260	5260	5260	0
155	20241129	185400	21413070	5260	5260	5260	5260	0
156	20241129	185300	21413070	5260	5260	5260	5260	0
157	20241129	185200	21413070	5260	5260	5260	5260	0
158	20241129	185100	21413070	5260	5260	5260	5260	0
159	20241129	185000	21413070	5260	5260	5260	5260	0
160	20241129	184900	21413070	5260	5260	5260	5260	0
161	20241129	184800	21413070	5260	5260	5260	5260	0
162	20241129	184700	21413070	5260	5260	5260	5260	0
163	20241129	184600	21413070	5260	5260	5260	5260	0
164	20241129	184500	21413070	5260	5260	5260	5260	0
165	20241129	184400	21413070	5260	5260	5260	5260	0
166	20241129	184300	21413070	5260	5260	5260	5260	0
167	20241129	184200	21413070	5260	5260	5260	5260	0
168	20241129	184100	21413070	5260	5260	5260	5260	0
169	20241129	184000	21413070	5260	5260	5260	5260	0
170	20241129	183900	21413070	5260	5260	5260	5260	0
171	20241129	183800	21413070	5260	5260	5260	5260	0
172	20241129	183700	21413070	5260	5260	5260	5260	0
173	20241129	183600	21413070	5260	5260	5260	5260	0
174	20241129	183500	21413070	5260	5260	5260	5260	0
175	20241129	183400	21413070	5260	5260	5260	5260	0
176	20241129	183300	21413070	5260	5260	5260	5260	0
177	20241129	183200	21413070	5260	5260	5260	5260	0
178	20241129	183100	21413070	5260	5260	5260	5260	0
179	20241129	183000	21413070	5260	5260	5260	5260	0
180	20241129	182900	21413070	5260	5260	5260	5260	0
181	20241129	182800	21413070	5260	5260	5260	5260	0
182	20241129	182700	21413070	5260	5260	5260	5260	72
183	20241129	182600	21413070	5260	5260	5260	5260	0
184	20241129	182500	21413070	5260	5260	5260	5260	0
185	20241129	182400	21413070	5260	5260	5260	5260	0
186	20241129	182300	21413070	5260	5260	5260	5260	0
187	20241129	182200	21413070	5260	5260	5260	5260	0
188	20241129	182100	21413070	5260	5260	5260	5260	0
189	20241129	182000	21413070	5260	5260	5260	5260	0
190	20241129	181900	21413070	5260	5260	5260	5260	0
191	20241129	181800	21413070	5260	5260	5260	5260	0
192	20241129	181700	21413070	5260	5260	5260	5260	0
193	20241129	181600	21413070	5260	5260	5260	5260	0
194	20241129	181500	21413070	5260	5260	5260	5260	0
195	20241129	181400	21413070	5260	5260	5260	5260	0
196	20241129	181300	21413070	5260	5260	5260	5260	0
197	20241129	181200	21413070	5260	5260	5260	5260	0
198	20241129	181100	21413070	5260	5260	5260	5260	0
199	20241129	181000	21413070	5260	5260	5260	5260	0
200	20241129	180900	21413070	5260	5260	5260	5260	0
201	20241129	180800	21413070	5260	5260	5260	5260	0
202	20241129	180700	21413070	5260	5260	5260	5260	0
203	20241129	180600	21413070	5260	5260	5260	5260	0
204	20241129	180500	21413070	5260	5260	5260	5260	0
205	20241129	180400	21413070	5260	5260	5260	5260	0
206	20241129	180300	21413070	5260	5260	5260	5260	0
207	20241129	180200	21413070	5260	5260	5260	5260	0
208	20241129	180100	21413070	5260	5260	5260	5260	0
209	20241129	180000	21413070	5260	5260	5260	5260	0
210	20241129	175900	21413070	5260	5260	5260	5260	0
211	20241129	175800	21413070	5260	5260	5260	5260	0
212	20241129	175700	21413070	5260	5260	5260	5260	72
213	20241129	175600	21413070	5260	5260	5260	5260	0
214	20241129	175500	21413070	5260	5260	5260	5260	0
215	20241129	175400	21413070	5260	5260	5260	5260	0
216	20241129	175300	21413070	5260	5260	5260	5260	0
217	20241129	175200	21413070	5260	5260	5260	5260	0
218	20241129	175100	21413070	5260	5260	5260	5260	0
219	20241129	175000	21413070	5260	5260	5260	5260	0
220	20241129	174900	21413070	5260	5260	5260	5260	0
221	20241129	174800	21413070	5260	5260	5260	5260	0
222	20241129	174700	21413070	5260	5260	5260	5260	0
223	20241129	174600	21413070	5260	5260	5260	5260	0
224	20241129	174500	21413070	5260	5260	5260	5260	0
225	20241129	174400	21413070	5260	5260	5260	5260	0
226	20241129	174300	21413070	5260	5260	5260	5260	0
227	20241129	174200	21413070	5260	5260	5260	5260	0
228	20241129	174100	21413070	5260	5260	5260	5260	0
229	20241129	174000	21413070	5260	5260	5260	5260	0
230	20241129	173900	21413070	5260	5260	5260	5260	0
231	20241129	173800	21413070	5260	5260	5260	5260	0
232	20241129	173700	21413070	5260	5260	5260	5260	0
233	20241129	173600	21413070	5260	5260	5260	5260	0
234	20241129	173500	21413070	5260	5260	5260	5260	0
235	20241129	173400	21413070	5260	5260	5260	5260	0
236	20241129	173300	21413070	5260	5260	5260	5260	0
237	20241129	173200	21413070	5260	5260	5260	5260	0
238	20241129	173100	21413070	5260	5260	5260	5260	0
239	20241129	173000	21413070	5260	5260	5260	5260	0
240	20241129	172900	21413070	5260	5260	5260	5260	0
241	20241129	172800	21413070	5260	5260	5260	5260	0
242	20241129	172700	21413070	5260	5260	5260	5260	72
243	20241129	172600	21413070	5260	5260	5260	5260	0
244	20241129	172500	21413070	5260	5260	5260	5260	0
245	20241129	172400	21413070	5260	5260	5260	5260	0
246	20241129	172300	21413070	5260	5260	5260	5260	0
247	20241129	172200	21413070	5260	5260	5260	5260	0
248	20241129	172100	21413070	5260	5260	5260	5260	0
249	20241129	172000	21413070	5260	5260	5260	5260	0
250	20241129	171900	21413070	5260	5260	5260	5260	0
251	20241129	171800	21413070	5260	5260	5260	5260	0
252	20241129	171700	21413070	5260	5260	5260	5260	0
253	20241129	171600	21413070	5260	5260	5260	5260	0
254	20241129	171500	21413070	5260	5260	5260	5260	0
255	20241129	171400	21413070	5260	5260	5260	5260	0
256	20241129	171300	21413070	5260	5260	5260	5260	0
257	20241129	171200	21413070	5260	5260	5260	5260	0
258	20241129	171100	21413070	5260	5260	5260	5260	0
259	20241129	171000	21413070	5260	5260	5260	5260	0
260	20241129	170900	21413070	5260	5260	5260	5260	0
261	20241129	170800	21413070	5260	5260	5260	5260	0
262	20241129	170700	21413070	5260	5260	5260	5260	0
263	20241129	170600	21413070	5260	5260	5260	5260	0
264	20241129	170500	21413070	5260	5260	5260	5260	0
265	20241129	170400	21413070	5260	5260	5260	5260	0
266	20241129	170300	21413070	5260	5260	5260	5260	0
267	20241129	170200	21413070	5260	5260	5260	5260	0
268	20241129	170100	21413070	5260	5260	5260	5260	0
269	20241129	170000	21413070	5260	5260	5260	5260	0
270	20241129	165900	21413070	5260	5260	5260	5260	0
271	20241129	165800	21413070	5260	5260	5260	5260	0
272	20241129	165700	21413070	5260	5260	5260	5260	72
273	20241129	165600	21413070	5260	5260	5260	5260	0
274	20241129	165500	21413070	5260	5260	5260	5260	0
275	20241129	165400	21413070	5260	5260	5260	5260	0
276	20241129	165300	21413070	5260	5260	5260	5260	0
277	20241129	165200	21413070	5260	5260	5260	5260	0
278	20241129	165100	21413070	5260	5260	5260	5260	0
279	20241129	165000	21413070	5260	5260	5260	5260	0
280	20241129	164900	21413070	5260	5260	5260	5260	0
281	20241129	164800	21413070	5260	5260	5260	5260	0
282	20241129	164700	21413070	5260	5260	5260	5260	0
283	20241129	164600	21413070	5260	5260	5260	5260	0
284	20241129	164500	21413070	5260	5260	5260	5260	0
285	20241129	164400	21413070	5260	5260	5260	5260	0
286	20241129	164300	21413070	5260	5260	5260	5260	0
287	20241129	164200	21413070	5260	5260	5260	5260	0
288	20241129	164100	21413070	5260	5260	5260	5260	0
289	20241129	164000	21413070	5260	5260	5260	5260	0
290	20241129	163900	21413070	5260	5260	5260	5260	0
291	20241129	163800	21413070	5260	5260	5260	5260	0
292	20241129	163700	21413070	5260	5260	5260	5260	0
293	20241129	163600	21413070	5260	5260	5260	5260	0
294	20241129	163500	21413070	5260	5260	5260	5260	0
295	20241129	163400	21413070	5260	5260	5260	5260	0
296	20241129	163300	21413070	5260	5260	5260	5260	0
297	20241129	163200	21413070	5260	5260	5260	5260	0
298	20241129	163100	21413070	5260	5260	5260	5260	0
299	20241129	163000	21413070	5260	5260	5260	5260	0
300	20241129	162900	21413070	5260	5260	5260	5260	0
301	20241129	162800	21413070	5260	5260	5260	5260	0
302	20241129	162700	21413070	5260	5260	5260	5260	72
303	20241129	162600	21413070	5260	5260	5260	5260	0
304	20241129	162500	21413070	5260	5260	5260	5260	0
305	20241129	162400	21413070	5260	5260	5260	5260	0
306	20241129	162300	21413070	5260	5260	5260	5260	0
307	20241129	162200	21413070	5260	5260	5260	5260	0
308	20241129	162100	21413070	5260	5260	5260	5260	0
309	20241129	162000	21413070	5260	5260	5260	5260	0
310	20241129	161900	21413070	5260	5260	5260	5260	0
311	20241129	161800	21413070	5260	5260	5260	5260	0
312	20241129	161700	21413070	5260	5260	5260	5260	0
313	20241129	161600	21413070	5260	5260	5260	5260	0
314	20241129	161500	21413070	5260	5260	5260	5260	0
315	20241129	161400	21413070	5260	5260	5260	5260	0
316	20241129	161300	21413070	5260	5260	5260	5260	0
317	20241129	161200	21413070	5260	5260	5260	5260	0
318	20241129	161100	21413070	5260	5260	5260	5260	0
319	20241129	161000	21413070	5260	5260	5260	5260	0
320	20241129	160900	21413070	5260	5260	5260	5260	0
321	20241129	160800	21413070	5260	5260	5260	5260	0
322	20241129	160700	21413070	5260	5260	5260	5260	0
323	20241129	160600	21413070	5260	5260	5260	5260	0
324	20241129	160500	21413070	5260	5260	5260	5260	0
325	20241129	160400	21413070	5260	5260	5260	5260	0
326	20241129	160300	21413070	5260	5260	5260	5260	0
327	20241129	160200	21413070	5260	5260	5260	5260	0
328	20241129	160100	21413070	5260	5260	5260	5260	0
329	20241129	160000	21413070	5260	5260	5260	5260	0
330	20241129	155900	21413070	5260	5260	5260	5260	0
331	20241129	155800	21413070	5260	5260	5260	5260	0
332	20241129	155700	21413070	5260	5260	5260	5260	72
333	20241129	155600	21413070	5260	5260	5260	5260	0
334	20241129	155500	21413070	5260	5260	5260	5260	0
335	20241129	155400	21413070	5260	5260	5260	5260	0
336	20241129	155300	21413070	5260	5260	5260	5260	0
337	20241129	155200	21413070	5260	5260	5260	5260	0
338	20241129	155100	21413070	5260	5260	5260	5260	0
339	20241129	155000	21413070	5260	5260	5260	5260	0
340	20241129	154900	21413070	5260	5260	5260	5260	0
341	20241129	154800	21413070	5260	5260	5260	5260	0
342	20241129	154700	21413070	5260	5260	5260	5260	0
343	20241129	154600	21413070	5260	5260	5260	5260	0
344	20241129	154500	21413070	5260	5260	5260	5260	0
345	20241129	154400	21413070	5260	5260	5260	5260	0
346	20241129	154300	21413070	5260	5260	5260	5260	0
347	20241129	154200	21413070	5260	5260	5260	5260	0
348	20241129	154100	21413070	5260	5260	5260	5260	0
349	20241129	154000	21413070	5260	5260	5260	5260	0
350	20241129	153900	21413070	5260	5260	5260	5260	0
351	20241129	153800	21413070	5260	5260	5260	5260	0
352	20241129	153700	21413070	5260	5260	5260	5260	0
353	20241129	153600	21413070	5260	5260	5260	5260	0
354	20241129	153500	21413070	5260	5260	5260	5260	0
355	20241129	153400	21413070	5260	5260	5260	5260	0
356	20241129	153300	21413070	5260	5260	5260	5260	0
357	20241129	153200	21413070	5260	5260	5260	5260	0
358	20241129	153100	21413070	5260	5260	5260	5260	0
359	20241129	153000	21413070	5260	5260	5260	5260	72
360	20241129	152900	21034350	5260	5260	5260	5260	0
361	20241129	152800	21034350	5260	5260	5260	5260	0
362	20241129	152700	21034350	5260	5260	5260	5260	0
363	20241129	152600	21034350	5260	5260	5260	5260	0
364	20241129	152500	21034350	5260	5260	5260	5260	0
365	20241129	152400	21034350	5260	5260	5260	5260	0
366	20241129	152300	21034350	5260	5260	5260	5260	0
367	20241129	152200	21034350	5260	5260	5260	5260	0
368	20241129	152100	21034350	5260	5260	5260	5260	0
369	20241129	152000	21034350	5260	5260	5260	5260	0
370	20241129	151900	21034350	5260	5260	5260	5260	0
371	20241129	151800	21034350	5260	5260	5260	5260	0
372	20241129	151700	21034350	5260	5260	5260	5260	10
373	20241129	151600	20981750	5270	5270	5270	5270	11
374	20241129	151500	20923780	5200	5200	5200	5200	0
375	20241129	151400	20923780	5200	5200	5200	5200	0
376	20241129	151300	20923780	5200	5200	5200	5200	0
377	20241129	151200	20923780	5200	5200	5200	5200	0
378	20241129	151100	20923780	5200	5200	5200	5200	0
379	20241129	151000	20923780	5200	5200	5200	5200	0
380	20241129	150900	20923780	5200	5200	5200	5200	0
381	20241129	150800	20923780	5200	5200	5200	5200	0
382	20241129	150700	20923780	5200	5200	5200	5200	0
383	20241129	150600	20923780	5200	5200	5200	5200	0
384	20241129	150500	20923780	5200	5270	5270	5200	48
385	20241129	150400	20673760	5280	5280	5280	5280	0
386	20241129	150300	20673760	5280	5280	5280	5280	0
387	20241129	150200	20673760	5280	5280	5280	5280	0
388	20241129	150100	20673760	5280	5280	5280	5280	0
389	20241129	150000	20673760	5280	5280	5280	5280	0
390	20241129	145900	20673760	5280	5280	5280	5280	0
391	20241129	145800	20673760	5280	5280	5280	5280	0
392	20241129	145700	20673760	5280	5280	5280	5280	0
393	20241129	145600	20673760	5280	5280	5280	5280	0
394	20241129	145500	20673760	5280	5280	5280	5280	0
395	20241129	145400	20673760	5280	5280	5280	5280	0
396	20241129	145300	20673760	5280	5280	5280	5280	0
397	20241129	145200	20673760	5280	5280	5280	5280	0
398	20241129	145100	20673760	5280	5280	5280	5280	0
399	20241129	145000	20673760	5280	5280	5280	5280	0
400	20241129	144900	20673760	5280	5280	5280	5280	0
401	20241129	144800	20673760	5280	5280	5280	5280	0
402	20241129	144700	20673760	5280	5280	5280	5280	0
403	20241129	144600	20673760	5280	5280	5280	5280	0
404	20241129	144500	20673760	5280	5280	5280	5280	0
405	20241129	144400	20673760	5280	5280	5280	5280	0
406	20241129	144300	20673760	5280	5280	5280	5280	1
407	20241129	144200	20668480	5230	5230	5230	5230	0
408	20241129	144100	20668480	5230	5230	5230	5230	0
409	20241129	144000	20668480	5230	5230	5230	5230	0
410	20241129	143900	20668480	5230	5230	5230	5230	60
411	20241129	143800	20354680	5300	5300	5300	5300	0
412	20241129	143700	20354680	5300	5300	5300	5300	0
413	20241129	143600	20354680	5300	5300	5300	5300	0
414	20241129	143500	20354680	5300	5300	5300	5300	0
415	20241129	143400	20354680	5300	5300	5300	5300	0
416	20241129	143300	20354680	5300	5300	5300	5300	0
417	20241129	143200	20354680	5300	5300	5300	5300	0
418	20241129	143100	20354680	5300	5300	5300	5300	0
419	20241129	143000	20354680	5300	5300	5300	5300	0
420	20241129	142900	20354680	5300	5300	5300	5300	0
421	20241129	142800	20354680	5300	5300	5300	5300	0
422	20241129	142700	20354680	5300	5300	5300	5300	0
423	20241129	142600	20354680	5300	5300	5300	5300	0
424	20241129	142500	20354680	5300	5300	5300	5300	0
425	20241129	142400	20354680	5300	5300	5300	5300	0
426	20241129	142300	20354680	5300	5300	5300	5300	0
427	20241129	142200	20354680	5300	5300	5300	5300	0
428	20241129	142100	20354680	5300	5300	5300	5300	0
429	20241129	142000	20354680	5300	5300	5300	5300	0
430	20241129	141900	20354680	5300	5300	5300	5300	1
431	20241129	141800	20349380	5310	5310	5310	5310	0
432	20241129	141700	20349380	5310	5310	5310	5310	0
433	20241129	141600	20349380	5310	5310	5310	5310	0
434	20241129	141500	20349380	5310	5310	5310	5310	0
435	20241129	141400	20349380	5310	5310	5310	5310	0
436	20241129	141300	20349380	5310	5310	5310	5310	0
437	20241129	141200	20349380	5310	5310	5310	5310	0
438	20241129	141100	20349380	5310	5310	5310	5310	0
439	20241129	141000	20349380	5310	5310	5310	5310	0
440	20241129	140900	20349380	5310	5310	5310	5310	0
441	20241129	140800	20349380	5310	5310	5310	5310	0
442	20241129	140700	20349380	5310	5310	5310	5310	0
443	20241129	140600	20349380	5310	5310	5310	5310	0
444	20241129	140500	20349380	5310	5310	5310	5310	0
445	20241129	140400	20349380	5310	5310	5310	5310	0
446	20241129	140300	20349380	5310	5310	5310	5310	0
447	20241129	140200	20349380	5310	5310	5310	5310	0
448	20241129	140100	20349380	5310	5310	5310	5310	0
449	20241129	140000	20349380	5310	5310	5310	5310	0
450	20241129	135900	20349380	5310	5310	5310	5310	5
451	20241129	135800	20322830	5310	5310	5310	5310	0
452	20241129	135700	20322830	5310	5310	5310	5310	0
453	20241129	135600	20322830	5310	5310	5310	5310	0
454	20241129	135500	20322830	5310	5310	5310	5310	0
455	20241129	135400	20322830	5310	5310	5310	5310	0
456	20241129	135300	20322830	5310	5310	5310	5310	0
457	20241129	135200	20322830	5310	5310	5310	5310	0
458	20241129	135100	20322830	5310	5310	5310	5310	0
459	20241129	135000	20322830	5310	5310	5310	5310	0
460	20241129	134900	20322830	5310	5310	5310	5310	5
461	20241129	134800	20296280	5310	5310	5310	5310	0
462	20241129	134700	20296280	5310	5310	5310	5310	0
463	20241129	134600	20296280	5310	5310	5310	5310	0
464	20241129	134500	20296280	5310	5310	5310	5310	0
465	20241129	134400	20296280	5310	5310	5310	5310	0
466	20241129	134300	20296280	5310	5310	5310	5310	0
467	20241129	134200	20296280	5310	5310	5310	5310	0
468	20241129	134100	20296280	5310	5310	5310	5310	0
469	20241129	134000	20296280	5310	5310	5310	5310	0
470	20241129	133900	20296280	5310	5310	5310	5310	0
471	20241129	133800	20296280	5310	5300	5310	5300	48
472	20241129	133700	20041460	5310	5310	5310	5310	0
473	20241129	133600	20041460	5310	5310	5310	5310	0
474	20241129	133500	20041460	5310	5310	5310	5310	0
475	20241129	133400	20041460	5310	5310	5310	5310	0
476	20241129	133300	20041460	5310	5310	5310	5310	0
477	20241129	133200	20041460	5310	5310	5310	5310	0
478	20241129	133100	20041460	5310	5310	5310	5310	0
479	20241129	133000	20041460	5310	5310	5310	5310	0
480	20241129	132900	20041460	5310	5310	5310	5310	0
481	20241129	132800	20041460	5310	5310	5310	5310	0
482	20241129	132700	20041460	5310	5310	5310	5310	0
483	20241129	132600	20041460	5310	5310	5310	5310	0
484	20241129	132500	20041460	5310	5310	5310	5310	0
485	20241129	132400	20041460	5310	5310	5310	5310	0
486	20241129	132300	20041460	5310	5310	5310	5310	0
487	20241129	132200	20041460	5310	5310	5310	5310	0
488	20241129	132100	20041460	5310	5230	5310	5230	3
489	20241129	132000	20025620	5230	5230	5230	5230	0
490	20241129	131900	20025620	5230	5230	5230	5230	0
491	20241129	131800	20025620	5230	5230	5230	5230	0
492	20241129	131700	20025620	5230	5230	5230	5230	0
493	20241129	131600	20025620	5230	5230	5230	5230	0
494	20241129	131500	20025620	5230	5230	5230	5230	5
495	20241129	131400	19999470	5230	5230	5230	5230	0
496	20241129	131300	19999470	5230	5230	5230	5230	0
497	20241129	131200	19999470	5230	5230	5230	5230	0
498	20241129	131100	19999470	5230	5230	5230	5230	0
499	20241129	131000	19999470	5230	5230	5230	5230	0
500	20241129	130900	19999470	5230	5230	5230	5230	0
501	20241129	130800	19999470	5230	5230	5230	5230	0
502	20241129	130700	19999470	5230	5230	5230	5230	0
503	20241129	130600	19999470	5230	5230	5230	5230	0
504	20241129	130500	19999470	5230	5230	5230	5230	0
505	20241129	130400	19999470	5230	5230	5230	5230	0
506	20241129	130300	19999470	5230	5230	5230	5230	0
507	20241129	130200	19999470	5230	5230	5230	5230	0
508	20241129	130100	19999470	5230	5230	5230	5230	0
509	20241129	130000	19999470	5230	5230	5230	5230	0
510	20241129	125900	19999470	5230	5230	5230	5230	0
511	20241129	125800	19999470	5230	5230	5230	5230	0
512	20241129	125700	19999470	5230	5230	5230	5230	0
513	20241129	125600	19999470	5230	5230	5230	5230	0
514	20241129	125500	19999470	5230	5230	5230	5230	0
515	20241129	125400	19999470	5230	5230	5230	5230	0
516	20241129	125300	19999470	5230	5230	5230	5230	0
517	20241129	125200	19999470	5230	5230	5230	5230	70
518	20241129	125100	19633370	5230	5230	5230	5230	1
519	20241129	125000	19628140	5240	5320	5320	5240	31
520	20241129	124900	19465420	5320	5320	5320	5320	500
521	20241129	124800	16805420	5320	5320	5320	5320	37
522	20241129	124700	16608580	5320	5320	5320	5320	0
523	20241129	124600	16608580	5320	5320	5320	5320	0
524	20241129	124500	16608580	5320	5320	5320	5320	3
525	20241129	124400	16592620	5310	5310	5310	5310	0
526	20241129	124300	16592620	5310	5310	5310	5310	0
527	20241129	124200	16592620	5310	5310	5310	5310	0
528	20241129	124100	16592620	5310	5310	5310	5310	0
529	20241129	124000	16592620	5310	5300	5310	5300	62
530	20241129	123900	16263430	5330	5330	5330	5330	0
531	20241129	123800	16263430	5330	5330	5330	5330	0
532	20241129	123700	16263430	5330	5330	5330	5330	0
533	20241129	123600	16263430	5330	5330	5330	5330	0
534	20241129	123500	16263430	5330	5330	5330	5330	0
535	20241129	123400	16263430	5330	5330	5330	5330	0
536	20241129	123300	16263430	5330	5330	5330	5330	0
537	20241129	123200	16263430	5330	5330	5330	5330	0
538	20241129	123100	16263430	5330	5330	5330	5330	0
539	20241129	123000	16263430	5330	5330	5330	5330	0
540	20241129	122900	16263430	5330	5330	5330	5330	0
541	20241129	122800	16263430	5330	5330	5330	5330	0
542	20241129	122700	16263430	5330	5330	5330	5330	0
543	20241129	122600	16263430	5330	5330	5330	5330	0
544	20241129	122500	16263430	5330	5330	5330	5330	0
545	20241129	122400	16263430	5330	5330	5330	5330	0
546	20241129	122300	16263430	5330	5330	5330	5330	0
547	20241129	122200	16263430	5330	5330	5330	5330	0
548	20241129	122100	16263430	5330	5320	5330	5320	2
549	20241129	122000	16252780	5230	5230	5230	5230	0
550	20241129	121900	16252780	5230	5230	5230	5230	1
551	20241129	121800	16247550	5320	5320	5320	5320	0
552	20241129	121700	16247550	5320	5320	5320	5320	0
553	20241129	121600	16247550	5320	5320	5320	5320	0
554	20241129	121500	16247550	5320	5320	5320	5320	0
555	20241129	121400	16247550	5320	5320	5320	5320	0
556	20241129	121300	16247550	5320	5320	5320	5320	0
557	20241129	121200	16247550	5320	5320	5320	5320	0
558	20241129	121100	16247550	5320	5320	5320	5320	0
559	20241129	121000	16247550	5320	5320	5320	5320	1
560	20241129	120900	16242230	5230	5230	5230	5230	1
561	20241129	120800	16237000	5330	5320	5330	5320	3
562	20241129	120700	16221020	5230	5290	5350	5190	1554
563	20241129	120600	7960240	5290	5290	5290	5290	2
564	20241129	120500	7949660	5190	5190	5190	5190	0
565	20241129	120400	7949660	5190	5190	5190	5190	0
566	20241129	120300	7949660	5190	5190	5190	5190	0
567	20241129	120200	7949660	5190	5190	5190	5190	0
568	20241129	120100	7949660	5190	5190	5190	5190	0
569	20241129	120000	7949660	5190	5190	5190	5190	0
570	20241129	115900	7949660	5190	5190	5190	5190	0
571	20241129	115800	7949660	5190	5190	5190	5190	0
572	20241129	115700	7949660	5190	5190	5190	5190	0
573	20241129	115600	7949660	5190	5190	5190	5190	0
574	20241129	115500	7949660	5190	5190	5190	5190	1
575	20241129	115400	7944470	5300	5300	5300	5300	0
576	20241129	115300	7944470	5300	5290	5300	5290	78
577	20241129	115200	7531770	5300	5300	5300	5300	0
578	20241129	115100	7531770	5300	5300	5300	5300	0
579	20241129	115000	7531770	5300	5300	5300	5300	0
580	20241129	114900	7531770	5300	5300	5300	5300	0
581	20241129	114800	7531770	5300	5300	5300	5300	0
582	20241129	114700	7531770	5300	5300	5300	5300	0
583	20241129	114600	7531770	5300	5300	5300	5300	0
584	20241129	114500	7531770	5300	5300	5300	5300	0
585	20241129	114400	7531770	5300	5300	5300	5300	0
586	20241129	114300	7531770	5300	5300	5300	5300	0
587	20241129	114200	7531770	5300	5300	5300	5300	0
588	20241129	114100	7531770	5300	5300	5300	5300	0
589	20241129	114000	7531770	5300	5300	5300	5300	0
590	20241129	113900	7531770	5300	5300	5300	5300	0
591	20241129	113800	7531770	5300	5300	5300	5300	0
592	20241129	113700	7531770	5300	5300	5300	5300	0
593	20241129	113600	7531770	5300	5240	5300	5240	144
594	20241129	113500	6775190	5240	5240	5240	5240	0
595	20241129	113400	6775190	5240	5240	5240	5240	0
596	20241129	113300	6775190	5240	5240	5240	5240	0
597	20241129	113200	6775190	5240	5240	5240	5240	0
598	20241129	113100	6775190	5240	5240	5240	5240	0
599	20241129	113000	6775190	5240	5240	5240	5240	0
600	20241129	112900	6775190	5240	5240	5240	5240	0
601	20241129	112800	6775190	5240	5240	5240	5240	0
602	20241129	112700	6775190	5240	5240	5240	5240	0
603	20241129	112600	6775190	5240	5240	5240	5240	0
604	20241129	112500	6775190	5240	5240	5240	5240	0
605	20241129	112400	6775190	5240	5240	5240	5240	0
606	20241129	112300	6775190	5240	5240	5240	5240	0
607	20241129	112200	6775190	5240	5240	5240	5240	0
608	20241129	112100	6775190	5240	5240	5240	5240	0
609	20241129	112000	6775190	5240	5240	5240	5240	0
610	20241129	111900	6775190	5240	5240	5240	5240	0
611	20241129	111800	6775190	5240	5240	5240	5240	0
612	20241129	111700	6775190	5240	5240	5240	5240	0
613	20241129	111600	6775190	5240	5240	5240	5240	1
614	20241129	111500	6769950	5240	5240	5240	5240	0
615	20241129	111400	6769950	5240	5240	5240	5240	0
616	20241129	111300	6769950	5240	5240	5240	5240	0
617	20241129	111200	6769950	5240	5240	5240	5240	1
618	20241129	111100	6764710	5200	5200	5200	5200	1
619	20241129	111000	6759510	5220	5220	5220	5220	0
620	20241129	110900	6759510	5220	5210	5220	5210	344
621	20241129	110800	4964240	5210	5210	5210	5210	0
622	20241129	110700	4964240	5210	5210	5210	5210	0
623	20241129	110600	4964240	5210	5210	5210	5210	0
624	20241129	110500	4964240	5210	5210	5210	5210	0
625	20241129	110400	4964240	5210	5210	5210	5210	0
626	20241129	110300	4964240	5210	5210	5210	5210	0
627	20241129	110200	4964240	5210	5210	5210	5210	0
628	20241129	110100	4964240	5210	5210	5210	5210	0
629	20241129	110000	4964240	5210	5210	5210	5210	0
630	20241129	105900	4964240	5210	5210	5210	5210	0
631	20241129	105800	4964240	5210	5210	5210	5210	1
632	20241129	105700	4959030	5130	5130	5130	5130	1
633	20241129	105600	4953900	5220	5220	5220	5220	0
634	20241129	105500	4953900	5220	5220	5220	5220	0
635	20241129	105400	4953900	5220	5220	5220	5220	0
636	20241129	105300	4953900	5220	5220	5220	5220	0
637	20241129	105200	4953900	5220	5220	5220	5220	2
638	20241129	105100	4943460	5130	5130	5130	5130	0
639	20241129	105000	4943460	5130	5130	5130	5130	0
640	20241129	104900	4943460	5130	5130	5130	5130	0
641	20241129	104800	4943460	5130	5130	5130	5130	0
642	20241129	104700	4943460	5130	5130	5130	5130	0
643	20241129	104600	4943460	5130	5130	5130	5130	0
644	20241129	104500	4943460	5130	5130	5130	5130	1
645	20241129	104400	4938330	5240	5240	5240	5240	0
646	20241129	104300	4938330	5240	5240	5240	5240	0
647	20241129	104200	4938330	5240	5240	5240	5240	0
648	20241129	104100	4938330	5240	5240	5240	5240	0
649	20241129	104000	4938330	5240	5240	5240	5240	0
650	20241129	103900	4938330	5240	5240	5240	5240	0
651	20241129	103800	4938330	5240	5240	5240	5240	0
652	20241129	103700	4938330	5240	5240	5240	5240	0
653	20241129	103600	4938330	5240	5240	5240	5240	0
654	20241129	103500	4938330	5240	5240	5240	5240	0
655	20241129	103400	4938330	5240	5240	5240	5240	0
656	20241129	103300	4938330	5240	5240	5240	5240	0
657	20241129	103200	4938330	5240	5240	5240	5240	0
658	20241129	103100	4938330	5240	5240	5240	5240	0
659	20241129	103000	4938330	5240	5240	5240	5240	0
660	20241129	102900	4938330	5240	5220	5240	5220	60
661	20241129	102800	4625090	5210	5210	5210	5210	0
662	20241129	102700	4625090	5210	5210	5210	5210	158
663	20241129	102600	3801910	5210	5210	5210	5210	0
664	20241129	102500	3801910	5210	5210	5210	5210	0
665	20241129	102400	3801910	5210	5210	5210	5210	0
666	20241129	102300	3801910	5210	5210	5210	5210	0
667	20241129	102200	3801910	5210	5210	5210	5210	0
668	20241129	102100	3801910	5210	5210	5210	5210	0
669	20241129	102000	3801910	5210	5210	5210	5210	0
670	20241129	101900	3801910	5210	5210	5210	5210	10
671	20241129	101800	3749810	5210	5210	5210	5210	1
672	20241129	101700	3744600	5110	5110	5110	5110	10
673	20241129	101600	3693500	5100	5120	5120	5100	50
674	20241129	101500	3437520	5250	5250	5250	5250	0
675	20241129	101400	3437520	5250	5250	5250	5250	0
676	20241129	101300	3437520	5250	5250	5250	5250	0
677	20241129	101200	3437520	5250	5250	5250	5250	0
678	20241129	101100	3437520	5250	5250	5250	5250	0
679	20241129	101000	3437520	5250	5250	5250	5250	0
680	20241129	100900	3437520	5250	5250	5250	5250	0
681	20241129	100800	3437520	5250	5250	5250	5250	0
682	20241129	100700	3437520	5250	5250	5250	5250	0
683	20241129	100600	3437520	5250	5250	5250	5250	0
684	20241129	100500	3437520	5250	5250	5250	5250	0
685	20241129	100400	3437520	5250	5220	5250	5220	230
686	20241129	100300	2236440	5220	5220	5220	5220	0
687	20241129	100200	2236440	5220	5220	5220	5220	0
688	20241129	100100	2236440	5220	5220	5220	5220	0
689	20241129	100000	2236440	5220	5220	5220	5220	0
690	20241129	095900	2236440	5220	5220	5220	5220	0
691	20241129	095800	2236440	5220	5220	5220	5220	0
692	20241129	095700	2236440	5220	5220	5220	5220	1
693	20241129	095600	2231220	5120	5210	5210	5120	236
694	20241129	095500	1013840	5210	5210	5210	5210	0
695	20241129	095400	1013840	5210	5210	5210	5210	2
696	20241129	095300	1003420	5210	5210	5210	5210	1
697	20241129	095200	998210	5210	5210	5210	5210	0
698	20241129	095100	998210	5210	5210	5210	5210	0
699	20241129	095000	998210	5210	5210	5210	5210	0
700	20241129	094900	998210	5210	5210	5210	5210	0
701	20241129	094800	998210	5210	5210	5210	5210	0
702	20241129	094700	998210	5210	5210	5210	5210	0
703	20241129	094600	998210	5210	5210	5210	5210	0
704	20241129	094500	998210	5210	5210	5210	5210	1
705	20241129	094400	993000	5280	5280	5280	5280	0
706	20241129	094300	993000	5280	5280	5280	5280	0
707	20241129	094200	993000	5280	5280	5280	5280	8
708	20241129	094100	950760	5200	5200	5200	5200	0
709	20241129	094000	950760	5200	5200	5200	5200	0
710	20241129	093900	950760	5200	5220	5220	5200	2
711	20241129	093800	940340	5240	5240	5240	5240	0
712	20241129	093700	940340	5240	5240	5240	5240	0
713	20241129	093600	940340	5240	5240	5240	5240	0
714	20241129	093500	940340	5240	5240	5240	5240	1
715	20241129	093400	935100	5230	5230	5230	5230	0
716	20241129	093300	935100	5230	5230	5230	5230	0
717	20241129	093200	935100	5230	5230	5230	5230	0
718	20241129	093100	935100	5230	5230	5230	5230	0
719	20241129	093000	935100	5230	5230	5230	5230	0
720	20241129	092900	935100	5230	5230	5230	5230	0
721	20241129	092800	935100	5230	5230	5230	5230	0
722	20241129	092700	935100	5230	5230	5230	5230	0
723	20241129	092600	935100	5230	5230	5230	5230	0
724	20241129	092500	935100	5230	5230	5230	5230	0
725	20241129	092400	935100	5230	5230	5230	5230	0
726	20241129	092300	935100	5230	5230	5230	5230	0
727	20241129	092200	935100	5230	5230	5230	5230	20
728	20241129	092100	830500	5230	5230	5230	5230	0
729	20241129	092000	830500	5230	5250	5250	5230	21
730	20241129	091900	720650	5330	5330	5330	5330	1
731	20241129	091800	715320	5330	5330	5330	5330	0
732	20241129	091700	715320	5330	5330	5330	5330	0
733	20241129	091600	715320	5330	5330	5330	5330	0
734	20241129	091500	715320	5330	5330	5330	5330	1
735	20241129	091400	709990	5170	5170	5330	5170	10
736	20241129	091300	657010	5170	5170	5170	5170	0
737	20241129	091200	657010	5170	5170	5170	5170	1
738	20241129	091100	651840	5340	5340	5340	5340	0
739	20241129	091000	651840	5340	5340	5340	5340	1
740	20241129	090900	646500	5340	5340	5340	5340	0
741	20241129	090800	646500	5340	5210	5350	5210	121
742	20241129	090700	5170	5170	5170	5170	5170	0
743	20241129	090600	5170	5170	5170	5170	5170	0
744	20241129	090500	5170	5170	5170	5170	5170	0
745	20241129	090400	5170	5170	5170	5170	5170	0
746	20241129	090300	5170	5170	5170	5170	5170	0
747	20241129	090200	5170	5170	5170	5170	5170	0
748	20241129	090100	5170	5170	5170	5170	5170	0
749	20241129	090000	5170	5170	5170	5170	5170	1