KissMeData/137080/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202700	32129415	2910	2910	2910	2910	701
3	20241129	202600	32129415	2910	2910	2910	2910	0
4	20241129	202500	32129415	2910	2910	2910	2910	0
5	20241129	202400	32129415	2910	2910	2910	2910	0
6	20241129	202300	32129415	2910	2910	2910	2910	0
7	20241129	202200	32129415	2910	2910	2910	2910	0
8	20241129	202100	32129415	2910	2910	2910	2910	0
9	20241129	202000	32129415	2910	2910	2910	2910	0
10	20241129	201900	32129415	2910	2910	2910	2910	0
11	20241129	201800	32129415	2910	2910	2910	2910	0
12	20241129	201700	32129415	2910	2910	2910	2910	0
13	20241129	201600	32129415	2910	2910	2910	2910	0
14	20241129	201500	32129415	2910	2910	2910	2910	0
15	20241129	201400	32129415	2910	2910	2910	2910	0
16	20241129	201300	32129415	2910	2910	2910	2910	0
17	20241129	201200	32129415	2910	2910	2910	2910	0
18	20241129	201100	32129415	2910	2910	2910	2910	0
19	20241129	201000	32129415	2910	2910	2910	2910	0
20	20241129	200900	32129415	2910	2910	2910	2910	0
21	20241129	200800	32129415	2910	2910	2910	2910	0
22	20241129	200700	32129415	2910	2910	2910	2910	0
23	20241129	200600	32129415	2910	2910	2910	2910	0
24	20241129	200500	32129415	2910	2910	2910	2910	0
25	20241129	200400	32129415	2910	2910	2910	2910	0
26	20241129	200300	32129415	2910	2910	2910	2910	0
27	20241129	200200	32129415	2910	2910	2910	2910	0
28	20241129	200100	32129415	2910	2910	2910	2910	0
29	20241129	200000	32129415	2910	2910	2910	2910	0
30	20241129	195900	32129415	2910	2910	2910	2910	0
31	20241129	195800	32129415	2910	2910	2910	2910	0
32	20241129	195700	32129415	2910	2910	2910	2910	701
33	20241129	195600	32129415	2910	2910	2910	2910	0
34	20241129	195500	32129415	2910	2910	2910	2910	0
35	20241129	195400	32129415	2910	2910	2910	2910	0
36	20241129	195300	32129415	2910	2910	2910	2910	0
37	20241129	195200	32129415	2910	2910	2910	2910	0
38	20241129	195100	32129415	2910	2910	2910	2910	0
39	20241129	195000	32129415	2910	2910	2910	2910	0
40	20241129	194900	32129415	2910	2910	2910	2910	0
41	20241129	194800	32129415	2910	2910	2910	2910	0
42	20241129	194700	32129415	2910	2910	2910	2910	0
43	20241129	194600	32129415	2910	2910	2910	2910	0
44	20241129	194500	32129415	2910	2910	2910	2910	0
45	20241129	194400	32129415	2910	2910	2910	2910	0
46	20241129	194300	32129415	2910	2910	2910	2910	0
47	20241129	194200	32129415	2910	2910	2910	2910	0
48	20241129	194100	32129415	2910	2910	2910	2910	0
49	20241129	194000	32129415	2910	2910	2910	2910	0
50	20241129	193900	32129415	2910	2910	2910	2910	0
51	20241129	193800	32129415	2910	2910	2910	2910	0
52	20241129	193700	32129415	2910	2910	2910	2910	0
53	20241129	193600	32129415	2910	2910	2910	2910	0
54	20241129	193500	32129415	2910	2910	2910	2910	0
55	20241129	193400	32129415	2910	2910	2910	2910	0
56	20241129	193300	32129415	2910	2910	2910	2910	0
57	20241129	193200	32129415	2910	2910	2910	2910	0
58	20241129	193100	32129415	2910	2910	2910	2910	0
59	20241129	193000	32129415	2910	2910	2910	2910	0
60	20241129	192900	32129415	2910	2910	2910	2910	0
61	20241129	192800	32129415	2910	2910	2910	2910	0
62	20241129	192700	32129415	2910	2910	2910	2910	701
63	20241129	192600	32129415	2910	2910	2910	2910	0
64	20241129	192500	32129415	2910	2910	2910	2910	0
65	20241129	192400	32129415	2910	2910	2910	2910	0
66	20241129	192300	32129415	2910	2910	2910	2910	0
67	20241129	192200	32129415	2910	2910	2910	2910	0
68	20241129	192100	32129415	2910	2910	2910	2910	0
69	20241129	192000	32129415	2910	2910	2910	2910	0
70	20241129	191900	32129415	2910	2910	2910	2910	0
71	20241129	191800	32129415	2910	2910	2910	2910	0
72	20241129	191700	32129415	2910	2910	2910	2910	0
73	20241129	191600	32129415	2910	2910	2910	2910	0
74	20241129	191500	32129415	2910	2910	2910	2910	0
75	20241129	191400	32129415	2910	2910	2910	2910	0
76	20241129	191300	32129415	2910	2910	2910	2910	0
77	20241129	191200	32129415	2910	2910	2910	2910	0
78	20241129	191100	32129415	2910	2910	2910	2910	0
79	20241129	191000	32129415	2910	2910	2910	2910	0
80	20241129	190900	32129415	2910	2910	2910	2910	0
81	20241129	190800	32129415	2910	2910	2910	2910	0
82	20241129	190700	32129415	2910	2910	2910	2910	0
83	20241129	190600	32129415	2910	2910	2910	2910	0
84	20241129	190500	32129415	2910	2910	2910	2910	0
85	20241129	190400	32129415	2910	2910	2910	2910	0
86	20241129	190300	32129415	2910	2910	2910	2910	0
87	20241129	190200	32129415	2910	2910	2910	2910	0
88	20241129	190100	32129415	2910	2910	2910	2910	0
89	20241129	190000	32129415	2910	2910	2910	2910	0
90	20241129	185900	32129415	2910	2910	2910	2910	0
91	20241129	185800	32129415	2910	2910	2910	2910	0
92	20241129	185700	32129415	2910	2910	2910	2910	701
93	20241129	185600	32129415	2910	2910	2910	2910	0
94	20241129	185500	32129415	2910	2910	2910	2910	0
95	20241129	185400	32129415	2910	2910	2910	2910	0
96	20241129	185300	32129415	2910	2910	2910	2910	0
97	20241129	185200	32129415	2910	2910	2910	2910	0
98	20241129	185100	32129415	2910	2910	2910	2910	0
99	20241129	185000	32129415	2910	2910	2910	2910	0
100	20241129	184900	32129415	2910	2910	2910	2910	0
101	20241129	184800	32129415	2910	2910	2910	2910	0
102	20241129	184700	32129415	2910	2910	2910	2910	0
103	20241129	184600	32129415	2910	2910	2910	2910	0
104	20241129	184500	32129415	2910	2910	2910	2910	0
105	20241129	184400	32129415	2910	2910	2910	2910	0
106	20241129	184300	32129415	2910	2910	2910	2910	0
107	20241129	184200	32129415	2910	2910	2910	2910	0
108	20241129	184100	32129415	2910	2910	2910	2910	0
109	20241129	184000	32129415	2910	2910	2910	2910	0
110	20241129	183900	32129415	2910	2910	2910	2910	0
111	20241129	183800	32129415	2910	2910	2910	2910	0
112	20241129	183700	32129415	2910	2910	2910	2910	0
113	20241129	183600	32129415	2910	2910	2910	2910	0
114	20241129	183500	32129415	2910	2910	2910	2910	0
115	20241129	183400	32129415	2910	2910	2910	2910	0
116	20241129	183300	32129415	2910	2910	2910	2910	0
117	20241129	183200	32129415	2910	2910	2910	2910	0
118	20241129	183100	32129415	2910	2910	2910	2910	0
119	20241129	183000	32129415	2910	2910	2910	2910	0
120	20241129	182900	32129415	2910	2910	2910	2910	0
121	20241129	182800	32129415	2910	2910	2910	2910	0
122	20241129	182700	32129415	2910	2910	2910	2910	701
123	20241129	182600	32129415	2910	2910	2910	2910	0
124	20241129	182500	32129415	2910	2910	2910	2910	0
125	20241129	182400	32129415	2910	2910	2910	2910	0
126	20241129	182300	32129415	2910	2910	2910	2910	0
127	20241129	182200	32129415	2910	2910	2910	2910	0
128	20241129	182100	32129415	2910	2910	2910	2910	0
129	20241129	182000	32129415	2910	2910	2910	2910	0
130	20241129	181900	32129415	2910	2910	2910	2910	0
131	20241129	181800	32129415	2910	2910	2910	2910	0
132	20241129	181700	32129415	2910	2910	2910	2910	0
133	20241129	181600	32129415	2910	2910	2910	2910	0
134	20241129	181500	32129415	2910	2910	2910	2910	0
135	20241129	181400	32129415	2910	2910	2910	2910	0
136	20241129	181300	32129415	2910	2910	2910	2910	0
137	20241129	181200	32129415	2910	2910	2910	2910	0
138	20241129	181100	32129415	2910	2910	2910	2910	0
139	20241129	181000	32129415	2910	2910	2910	2910	0
140	20241129	180900	32129415	2910	2910	2910	2910	0
141	20241129	180800	32129415	2910	2910	2910	2910	0
142	20241129	180700	32129415	2910	2910	2910	2910	0
143	20241129	180600	32129415	2910	2910	2910	2910	0
144	20241129	180500	32129415	2910	2910	2910	2910	0
145	20241129	180400	32129415	2910	2910	2910	2910	0
146	20241129	180300	32129415	2910	2910	2910	2910	0
147	20241129	180200	32129415	2910	2910	2910	2910	0
148	20241129	180100	32129415	2910	2910	2910	2910	0
149	20241129	180000	32129415	2910	2910	2910	2910	0
150	20241129	175900	32129415	2910	2910	2910	2910	0
151	20241129	175800	32129415	2910	2910	2910	2910	0
152	20241129	175700	32129415	2910	2910	2910	2910	701
153	20241129	175600	32129415	2910	2910	2910	2910	0
154	20241129	175500	32129415	2910	2910	2910	2910	0
155	20241129	175400	32129415	2910	2910	2910	2910	0
156	20241129	175300	32129415	2910	2910	2910	2910	0
157	20241129	175200	32129415	2910	2910	2910	2910	0
158	20241129	175100	32129415	2910	2910	2910	2910	0
159	20241129	175000	32129415	2910	2910	2910	2910	0
160	20241129	174900	32129415	2910	2910	2910	2910	0
161	20241129	174800	32129415	2910	2910	2910	2910	0
162	20241129	174700	32129415	2910	2910	2910	2910	0
163	20241129	174600	32129415	2910	2910	2910	2910	0
164	20241129	174500	32129415	2910	2910	2910	2910	0
165	20241129	174400	32129415	2910	2910	2910	2910	0
166	20241129	174300	32129415	2910	2910	2910	2910	0
167	20241129	174200	32129415	2910	2910	2910	2910	0
168	20241129	174100	32129415	2910	2910	2910	2910	0
169	20241129	174000	32129415	2910	2910	2910	2910	0
170	20241129	173900	32129415	2910	2910	2910	2910	0
171	20241129	173800	32129415	2910	2910	2910	2910	0
172	20241129	173700	32129415	2910	2910	2910	2910	0
173	20241129	173600	32129415	2910	2910	2910	2910	0
174	20241129	173500	32129415	2910	2910	2910	2910	0
175	20241129	173400	32129415	2910	2910	2910	2910	0
176	20241129	173300	32129415	2910	2910	2910	2910	0
177	20241129	173200	32129415	2910	2910	2910	2910	0
178	20241129	173100	32129415	2910	2910	2910	2910	0
179	20241129	173000	32129415	2910	2910	2910	2910	0
180	20241129	172900	32129415	2910	2910	2910	2910	0
181	20241129	172800	32129415	2910	2910	2910	2910	0
182	20241129	172700	32129415	2910	2910	2910	2910	701
183	20241129	172600	32129415	2910	2910	2910	2910	0
184	20241129	172500	32129415	2910	2910	2910	2910	0
185	20241129	172400	32129415	2910	2910	2910	2910	0
186	20241129	172300	32129415	2910	2910	2910	2910	0
187	20241129	172200	32129415	2910	2910	2910	2910	0
188	20241129	172100	32129415	2910	2910	2910	2910	0
189	20241129	172000	32129415	2910	2910	2910	2910	0
190	20241129	171900	32129415	2910	2910	2910	2910	0
191	20241129	171800	32129415	2910	2910	2910	2910	0
192	20241129	171700	32129415	2910	2910	2910	2910	0
193	20241129	171600	32129415	2910	2910	2910	2910	0
194	20241129	171500	32129415	2910	2910	2910	2910	0
195	20241129	171400	32129415	2910	2910	2910	2910	0
196	20241129	171300	32129415	2910	2910	2910	2910	0
197	20241129	171200	32129415	2910	2910	2910	2910	0
198	20241129	171100	32129415	2910	2910	2910	2910	0
199	20241129	171000	32129415	2910	2910	2910	2910	0
200	20241129	170900	32129415	2910	2910	2910	2910	0
201	20241129	170800	32129415	2910	2910	2910	2910	0
202	20241129	170700	32129415	2910	2910	2910	2910	0
203	20241129	170600	32129415	2910	2910	2910	2910	0
204	20241129	170500	32129415	2910	2910	2910	2910	0
205	20241129	170400	32129415	2910	2910	2910	2910	0
206	20241129	170300	32129415	2910	2910	2910	2910	0
207	20241129	170200	32129415	2910	2910	2910	2910	0
208	20241129	170100	32129415	2910	2910	2910	2910	0
209	20241129	170000	32129415	2910	2910	2910	2910	0
210	20241129	165900	32129415	2910	2910	2910	2910	0
211	20241129	165800	32129415	2910	2910	2910	2910	0
212	20241129	165700	32129415	2910	2910	2910	2910	701
213	20241129	165600	32129415	2910	2910	2910	2910	0
214	20241129	165500	32129415	2910	2910	2910	2910	0
215	20241129	165400	32129415	2910	2910	2910	2910	0
216	20241129	165300	32129415	2910	2910	2910	2910	0
217	20241129	165200	32129415	2910	2910	2910	2910	0
218	20241129	165100	32129415	2910	2910	2910	2910	0
219	20241129	165000	32129415	2910	2910	2910	2910	0
220	20241129	164900	32129415	2910	2910	2910	2910	0
221	20241129	164800	32129415	2910	2910	2910	2910	0
222	20241129	164700	32129415	2910	2910	2910	2910	0
223	20241129	164600	32129415	2910	2910	2910	2910	0
224	20241129	164500	32129415	2910	2910	2910	2910	0
225	20241129	164400	32129415	2910	2910	2910	2910	0
226	20241129	164300	32129415	2910	2910	2910	2910	0
227	20241129	164200	32129415	2910	2910	2910	2910	0
228	20241129	164100	32129415	2910	2910	2910	2910	0
229	20241129	164000	32129415	2910	2910	2910	2910	0
230	20241129	163900	32129415	2910	2910	2910	2910	0
231	20241129	163800	32129415	2910	2910	2910	2910	0
232	20241129	163700	32129415	2910	2910	2910	2910	0
233	20241129	163600	32129415	2910	2910	2910	2910	0
234	20241129	163500	32129415	2910	2910	2910	2910	0
235	20241129	163400	32129415	2910	2910	2910	2910	0
236	20241129	163300	32129415	2910	2910	2910	2910	0
237	20241129	163200	32129415	2910	2910	2910	2910	0
238	20241129	163100	32129415	2910	2910	2910	2910	0
239	20241129	163000	32129415	2910	2910	2910	2910	0
240	20241129	162900	32129415	2910	2910	2910	2910	0
241	20241129	162800	32129415	2910	2910	2910	2910	0
242	20241129	162700	32129415	2910	2910	2910	2910	701
243	20241129	162600	32129415	2910	2910	2910	2910	0
244	20241129	162500	32129415	2910	2910	2910	2910	0
245	20241129	162400	32129415	2910	2910	2910	2910	0
246	20241129	162300	32129415	2910	2910	2910	2910	0
247	20241129	162200	32129415	2910	2910	2910	2910	0
248	20241129	162100	32129415	2910	2910	2910	2910	0
249	20241129	162000	32129415	2910	2910	2910	2910	0
250	20241129	161900	32129415	2910	2910	2910	2910	0
251	20241129	161800	32129415	2910	2910	2910	2910	0
252	20241129	161700	32129415	2910	2910	2910	2910	0
253	20241129	161600	32129415	2910	2910	2910	2910	0
254	20241129	161500	32129415	2910	2910	2910	2910	0
255	20241129	161400	32129415	2910	2910	2910	2910	0
256	20241129	161300	32129415	2910	2910	2910	2910	0
257	20241129	161200	32129415	2910	2910	2910	2910	0
258	20241129	161100	32129415	2910	2910	2910	2910	0
259	20241129	161000	32129415	2910	2910	2910	2910	0
260	20241129	160900	32129415	2910	2910	2910	2910	0
261	20241129	160800	32129415	2910	2910	2910	2910	0
262	20241129	160700	32129415	2910	2910	2910	2910	0
263	20241129	160600	32129415	2910	2910	2910	2910	0
264	20241129	160500	32129415	2910	2910	2910	2910	0
265	20241129	160400	32129415	2910	2910	2910	2910	0
266	20241129	160300	32129415	2910	2910	2910	2910	0
267	20241129	160200	32129415	2910	2910	2910	2910	0
268	20241129	160100	32129415	2910	2910	2910	2910	0
269	20241129	160000	32129415	2910	2910	2910	2910	0
270	20241129	155900	32129415	2910	2910	2910	2910	0
271	20241129	155800	32129415	2910	2910	2910	2910	0
272	20241129	155700	32129415	2910	2910	2910	2910	701
273	20241129	155600	32129415	2910	2910	2910	2910	0
274	20241129	155500	32129415	2910	2910	2910	2910	0
275	20241129	155400	32129415	2910	2910	2910	2910	0
276	20241129	155300	32129415	2910	2910	2910	2910	0
277	20241129	155200	32129415	2910	2910	2910	2910	0
278	20241129	155100	32129415	2910	2910	2910	2910	0
279	20241129	155000	32129415	2910	2910	2910	2910	0
280	20241129	154900	32129415	2910	2910	2910	2910	0
281	20241129	154800	32129415	2910	2910	2910	2910	0
282	20241129	154700	32129415	2910	2910	2910	2910	0
283	20241129	154600	32129415	2910	2910	2910	2910	0
284	20241129	154500	32129415	2910	2910	2910	2910	0
285	20241129	154400	32129415	2910	2910	2910	2910	0
286	20241129	154300	32129415	2910	2910	2910	2910	0
287	20241129	154200	32129415	2910	2910	2910	2910	0
288	20241129	154100	32129415	2910	2910	2910	2910	0
289	20241129	154000	32129415	2910	2910	2910	2910	0
290	20241129	153900	32129415	2910	2910	2910	2910	0
291	20241129	153800	32129415	2910	2910	2910	2910	0
292	20241129	153700	32129415	2910	2910	2910	2910	0
293	20241129	153600	32129415	2910	2910	2910	2910	0
294	20241129	153500	32129415	2910	2910	2910	2910	0
295	20241129	153400	32129415	2910	2910	2910	2910	0
296	20241129	153300	32129415	2910	2910	2910	2910	0
297	20241129	153200	32129415	2910	2910	2910	2910	0
298	20241129	153100	32129415	2910	2910	2910	2910	0
299	20241129	153000	32129415	2910	2910	2910	2910	701
300	20241129	152900	30089505	2910	2910	2910	2910	0
301	20241129	152800	30089505	2910	2910	2910	2910	0
302	20241129	152700	30089505	2910	2910	2910	2910	0
303	20241129	152600	30089505	2910	2910	2910	2910	0
304	20241129	152500	30089505	2910	2910	2910	2910	0
305	20241129	152400	30089505	2910	2910	2910	2910	0
306	20241129	152300	30089505	2910	2910	2910	2910	0
307	20241129	152200	30089505	2910	2910	2910	2910	0
308	20241129	152100	30089505	2910	2910	2910	2910	0
309	20241129	152000	30089505	2910	2910	2910	2910	0
310	20241129	151900	30089505	2910	2910	2910	2910	217
311	20241129	151800	29458035	2910	2910	2910	2910	0
312	20241129	151700	29458035	2910	2910	2910	2910	0
313	20241129	151600	29458035	2910	2910	2910	2910	9
314	20241129	151500	29431845	2910	2910	2910	2910	0
315	20241129	151400	29431845	2910	2910	2910	2910	0
316	20241129	151300	29431845	2910	2910	2910	2910	0
317	20241129	151200	29431845	2910	2910	2910	2910	0
318	20241129	151100	29431845	2910	2910	2910	2910	0
319	20241129	151000	29431845	2910	2910	2910	2910	0
320	20241129	150900	29431845	2910	2910	2910	2910	0
321	20241129	150800	29431845	2910	2910	2910	2910	0
322	20241129	150700	29431845	2910	2910	2910	2910	0
323	20241129	150600	29431845	2910	2910	2910	2910	0
324	20241129	150500	29431845	2910	2920	2920	2910	2000
325	20241129	150400	23609450	2935	2935	2935	2935	0
326	20241129	150300	23609450	2935	2935	2935	2935	0
327	20241129	150200	23609450	2935	2935	2935	2935	6
328	20241129	150100	23591840	2945	2945	2945	2945	0
329	20241129	150000	23591840	2945	2945	2945	2945	0
330	20241129	145900	23591840	2945	2945	2945	2945	0
331	20241129	145800	23591840	2945	2945	2945	2945	0
332	20241129	145700	23591840	2945	2945	2945	2945	0
333	20241129	145600	23591840	2945	2945	2945	2945	0
334	20241129	145500	23591840	2945	2945	2945	2945	0
335	20241129	145400	23591840	2945	2945	2945	2945	0
336	20241129	145300	23591840	2945	2945	2945	2945	158
337	20241129	145200	23126530	2945	2945	2945	2945	0
338	20241129	145100	23126530	2945	2945	2945	2945	0
339	20241129	145000	23126530	2945	2945	2945	2945	0
340	20241129	144900	23126530	2945	2940	2945	2940	12
341	20241129	144800	23091205	2945	2945	2945	2945	1
342	20241129	144700	23088260	2950	2950	2950	2950	0
343	20241129	144600	23088260	2950	2950	2950	2950	0
344	20241129	144500	23088260	2950	2950	2950	2950	0
345	20241129	144400	23088260	2950	2950	2950	2950	0
346	20241129	144300	23088260	2950	2950	2950	2950	0
347	20241129	144200	23088260	2950	2950	2950	2950	0
348	20241129	144100	23088260	2950	2950	2950	2950	0
349	20241129	144000	23088260	2950	2950	2950	2950	0
350	20241129	143900	23088260	2950	2950	2950	2950	0
351	20241129	143800	23088260	2950	2950	2950	2950	0
352	20241129	143700	23088260	2950	2950	2950	2950	0
353	20241129	143600	23088260	2950	2950	2950	2950	0
354	20241129	143500	23088260	2950	2950	2950	2950	0
355	20241129	143400	23088260	2950	2950	2950	2950	0
356	20241129	143300	23088260	2950	2950	2950	2950	0
357	20241129	143200	23088260	2950	2950	2950	2950	1
358	20241129	143100	23085310	2955	2955	2955	2955	0
359	20241129	143000	23085310	2955	2955	2955	2955	0
360	20241129	142900	23085310	2955	2955	2955	2955	1
361	20241129	142800	23082355	2945	2945	2945	2945	0
362	20241129	142700	23082355	2945	2945	2945	2945	0
363	20241129	142600	23082355	2945	2945	2945	2945	0
364	20241129	142500	23082355	2945	2945	2945	2945	0
365	20241129	142400	23082355	2945	2945	2945	2945	0
366	20241129	142300	23082355	2945	2945	2945	2945	0
367	20241129	142200	23082355	2945	2945	2945	2945	2
368	20241129	142100	23076465	2945	2945	2945	2945	0
369	20241129	142000	23076465	2945	2945	2945	2945	0
370	20241129	141900	23076465	2945	2945	2945	2945	0
371	20241129	141800	23076465	2945	2945	2945	2945	0
372	20241129	141700	23076465	2945	2945	2945	2945	0
373	20241129	141600	23076465	2945	2945	2945	2945	0
374	20241129	141500	23076465	2945	2945	2945	2945	0
375	20241129	141400	23076465	2945	2945	2945	2945	0
376	20241129	141300	23076465	2945	2945	2945	2945	0
377	20241129	141200	23076465	2945	2945	2945	2945	0
378	20241129	141100	23076465	2945	2945	2945	2945	0
379	20241129	141000	23076465	2945	2945	2945	2945	1
380	20241129	140900	23073520	2945	2945	2945	2945	0
381	20241129	140800	23073520	2945	2945	2945	2945	0
382	20241129	140700	23073520	2945	2945	2945	2945	0
383	20241129	140600	23073520	2945	2945	2945	2945	0
384	20241129	140500	23073520	2945	2945	2945	2945	0
385	20241129	140400	23073520	2945	2945	2945	2945	1
386	20241129	140300	23070575	2920	2920	2920	2920	0
387	20241129	140200	23070575	2920	2920	2920	2920	0
388	20241129	140100	23070575	2920	2920	2920	2920	0
389	20241129	140000	23070575	2920	2920	2920	2920	0
390	20241129	135900	23070575	2920	2920	2920	2920	0
391	20241129	135800	23070575	2920	2920	2920	2920	0
392	20241129	135700	23070575	2920	2920	2920	2920	0
393	20241129	135600	23070575	2920	2920	2920	2920	0
394	20241129	135500	23070575	2920	2920	2920	2920	0
395	20241129	135400	23070575	2920	2920	2920	2920	0
396	20241129	135300	23070575	2920	2920	2920	2920	0
397	20241129	135200	23070575	2920	2920	2920	2920	0
398	20241129	135100	23070575	2920	2920	2920	2920	0
399	20241129	135000	23070575	2920	2920	2920	2920	0
400	20241129	134900	23070575	2920	2920	2920	2920	0
401	20241129	134800	23070575	2920	2920	2920	2920	0
402	20241129	134700	23070575	2920	2920	2920	2920	0
403	20241129	134600	23070575	2920	2920	2920	2920	0
404	20241129	134500	23070575	2920	2920	2920	2920	0
405	20241129	134400	23070575	2920	2920	2920	2920	0
406	20241129	134300	23070575	2920	2920	2920	2920	0
407	20241129	134200	23070575	2920	2920	2920	2920	0
408	20241129	134100	23070575	2920	2920	2920	2920	0
409	20241129	134000	23070575	2920	2920	2920	2920	0
410	20241129	133900	23070575	2920	2920	2920	2920	0
411	20241129	133800	23070575	2920	2920	2920	2920	0
412	20241129	133700	23070575	2920	2920	2920	2920	0
413	20241129	133600	23070575	2920	2920	2920	2920	0
414	20241129	133500	23070575	2920	2920	2920	2920	0
415	20241129	133400	23070575	2920	2920	2920	2920	0
416	20241129	133300	23070575	2920	2920	2920	2920	0
417	20241129	133200	23070575	2920	2920	2920	2920	0
418	20241129	133100	23070575	2920	2920	2920	2920	0
419	20241129	133000	23070575	2920	2920	2920	2920	0
420	20241129	132900	23070575	2920	2920	2920	2920	0
421	20241129	132800	23070575	2920	2920	2920	2920	0
422	20241129	132700	23070575	2920	2920	2920	2920	0
423	20241129	132600	23070575	2920	2920	2920	2920	0
424	20241129	132500	23070575	2920	2920	2920	2920	599
425	20241129	132400	21321495	2920	2920	2920	2920	0
426	20241129	132300	21321495	2920	2920	2920	2920	0
427	20241129	132200	21321495	2920	2920	2920	2920	0
428	20241129	132100	21321495	2920	2920	2920	2920	0
429	20241129	132000	21321495	2920	2920	2920	2920	0
430	20241129	131900	21321495	2920	2920	2920	2920	0
431	20241129	131800	21321495	2920	2920	2920	2920	0
432	20241129	131700	21321495	2920	2920	2920	2920	0
433	20241129	131600	21321495	2920	2920	2920	2920	0
434	20241129	131500	21321495	2920	2920	2920	2920	0
435	20241129	131400	21321495	2920	2920	2920	2920	0
436	20241129	131300	21321495	2920	2920	2920	2920	27
437	20241129	131200	21242655	2920	2920	2920	2920	0
438	20241129	131100	21242655	2920	2920	2920	2920	0
439	20241129	131000	21242655	2920	2920	2920	2920	0
440	20241129	130900	21242655	2920	2920	2920	2920	529
441	20241129	130800	19697975	2920	2920	2920	2920	0
442	20241129	130700	19697975	2920	2920	2920	2920	0
443	20241129	130600	19697975	2920	2920	2920	2920	0
444	20241129	130500	19697975	2920	2920	2920	2920	0
445	20241129	130400	19697975	2920	2920	2920	2920	0
446	20241129	130300	19697975	2920	2920	2920	2920	0
447	20241129	130200	19697975	2920	2925	2925	2920	8
448	20241129	130100	19674595	2920	2920	2920	2920	0
449	20241129	130000	19674595	2920	2920	2920	2920	0
450	20241129	125900	19674595	2920	2920	2920	2920	0
451	20241129	125800	19674595	2920	2920	2920	2920	0
452	20241129	125700	19674595	2920	2920	2920	2920	0
453	20241129	125600	19674595	2920	2920	2920	2920	0
454	20241129	125500	19674595	2920	2920	2920	2920	0
455	20241129	125400	19674595	2920	2920	2920	2920	0
456	20241129	125300	19674595	2920	2920	2920	2920	0
457	20241129	125200	19674595	2920	2920	2920	2920	0
458	20241129	125100	19674595	2920	2920	2920	2920	0
459	20241129	125000	19674595	2920	2920	2920	2920	0
460	20241129	124900	19674595	2920	2920	2920	2920	0
461	20241129	124800	19674595	2920	2920	2920	2920	0
462	20241129	124700	19674595	2920	2920	2920	2920	0
463	20241129	124600	19674595	2920	2920	2920	2920	0
464	20241129	124500	19674595	2920	2920	2920	2920	0
465	20241129	124400	19674595	2920	2920	2920	2920	0
466	20241129	124300	19674595	2920	2920	2920	2920	0
467	20241129	124200	19674595	2920	2920	2920	2920	0
468	20241129	124100	19674595	2920	2920	2920	2920	0
469	20241129	124000	19674595	2920	2920	2920	2920	0
470	20241129	123900	19674595	2920	2920	2920	2920	0
471	20241129	123800	19674595	2920	2920	2920	2920	0
472	20241129	123700	19674595	2920	2920	2920	2920	0
473	20241129	123600	19674595	2920	2930	2930	2920	500
474	20241129	123500	18213720	2930	2930	2930	2930	9
475	20241129	123400	18187350	2925	2925	2925	2925	0
476	20241129	123300	18187350	2925	2940	2940	2925	36
477	20241129	123200	18081915	2940	2940	2940	2940	0
478	20241129	123100	18081915	2940	2940	2940	2940	0
479	20241129	123000	18081915	2940	2940	2940	2940	0
480	20241129	122900	18081915	2940	2940	2940	2940	1
481	20241129	122800	18078975	2915	2915	2915	2915	0
482	20241129	122700	18078975	2915	2915	2915	2915	0
483	20241129	122600	18078975	2915	2915	2915	2915	0
484	20241129	122500	18078975	2915	2915	2915	2915	0
485	20241129	122400	18078975	2915	2915	2915	2915	0
486	20241129	122300	18078975	2915	2915	2915	2915	0
487	20241129	122200	18078975	2915	2915	2915	2915	0
488	20241129	122100	18078975	2915	2915	2915	2915	0
489	20241129	122000	18078975	2915	2915	2915	2915	0
490	20241129	121900	18078975	2915	2915	2915	2915	0
491	20241129	121800	18078975	2915	2915	2915	2915	0
492	20241129	121700	18078975	2915	2915	2915	2915	0
493	20241129	121600	18078975	2915	2915	2915	2915	0
494	20241129	121500	18078975	2915	2915	2915	2915	0
495	20241129	121400	18078975	2915	2915	2915	2915	0
496	20241129	121300	18078975	2915	2915	2915	2915	0
497	20241129	121200	18078975	2915	2925	2925	2915	11
498	20241129	121100	18046810	2960	2960	2960	2960	0
499	20241129	121000	18046810	2960	2960	2960	2960	1
500	20241129	120900	18043850	2960	2950	2960	2950	424
501	20241129	120800	16791950	2940	2940	2940	2940	0
502	20241129	120700	16791950	2940	2940	2940	2940	0
503	20241129	120600	16791950	2940	2940	2940	2940	0
504	20241129	120500	16791950	2940	2940	2940	2940	0
505	20241129	120400	16791950	2940	2940	2940	2940	0
506	20241129	120300	16791950	2940	2940	2940	2940	0
507	20241129	120200	16791950	2940	2940	2940	2940	0
508	20241129	120100	16791950	2940	2940	2940	2940	0
509	20241129	120000	16791950	2940	2940	2940	2940	0
510	20241129	115900	16791950	2940	2940	2940	2940	0
511	20241129	115800	16791950	2940	2940	2940	2940	0
512	20241129	115700	16791950	2940	2940	2940	2940	0
513	20241129	115600	16791950	2940	2940	2940	2940	0
514	20241129	115500	16791950	2940	2940	2940	2940	0
515	20241129	115400	16791950	2940	2940	2940	2940	0
516	20241129	115300	16791950	2940	2940	2940	2940	0
517	20241129	115200	16791950	2940	2940	2940	2940	0
518	20241129	115100	16791950	2940	2940	2940	2940	0
519	20241129	115000	16791950	2940	2930	2940	2930	1190
520	20241129	114900	13293590	2940	2935	2940	2935	900
521	20241129	114800	10647740	2920	2920	2920	2920	0
522	20241129	114700	10647740	2920	2920	2920	2920	0
523	20241129	114600	10647740	2920	2925	2925	2920	795
524	20241129	114500	8326315	2935	2935	2935	2935	0
525	20241129	114400	8326315	2935	2940	2940	2935	15
526	20241129	114300	8282265	2940	2940	2940	2940	0
527	20241129	114200	8282265	2940	2940	2940	2940	0
528	20241129	114100	8282265	2940	2940	2940	2940	10
529	20241129	114000	8252865	2935	2935	2935	2935	0
530	20241129	113900	8252865	2935	2935	2935	2935	0
531	20241129	113800	8252865	2935	2935	2935	2935	0
532	20241129	113700	8252865	2935	2935	2935	2935	0
533	20241129	113600	8252865	2935	2935	2935	2935	3
534	20241129	113500	8244060	2935	2935	2935	2935	0
535	20241129	113400	8244060	2935	2935	2935	2935	0
536	20241129	113300	8244060	2935	2935	2935	2935	0
537	20241129	113200	8244060	2935	2935	2935	2935	0
538	20241129	113100	8244060	2935	2935	2935	2935	0
539	20241129	113000	8244060	2935	2935	2935	2935	0
540	20241129	112900	8244060	2935	2935	2935	2935	0
541	20241129	112800	8244060	2935	2935	2935	2935	0
542	20241129	112700	8244060	2935	2935	2935	2935	0
543	20241129	112600	8244060	2935	2935	2935	2935	0
544	20241129	112500	8244060	2935	2935	2935	2935	0
545	20241129	112400	8244060	2935	2935	2935	2935	0
546	20241129	112300	8244060	2935	2935	2935	2935	0
547	20241129	112200	8244060	2935	2935	2935	2935	0
548	20241129	112100	8244060	2935	2935	2935	2935	0
549	20241129	112000	8244060	2935	2935	2935	2935	0
550	20241129	111900	8244060	2935	2935	2935	2935	0
551	20241129	111800	8244060	2935	2935	2935	2935	0
552	20241129	111700	8244060	2935	2935	2935	2935	0
553	20241129	111600	8244060	2935	2935	2935	2935	1
554	20241129	111500	8241125	2935	2935	2935	2935	0
555	20241129	111400	8241125	2935	2935	2935	2935	0
556	20241129	111300	8241125	2935	2935	2935	2935	10
557	20241129	111200	8211775	2935	2935	2935	2935	0
558	20241129	111100	8211775	2935	2935	2935	2935	0
559	20241129	111000	8211775	2935	2935	2935	2935	0
560	20241129	110900	8211775	2935	2935	2935	2935	0
561	20241129	110800	8211775	2935	2935	2935	2935	0
562	20241129	110700	8211775	2935	2935	2935	2935	0
563	20241129	110600	8211775	2935	2935	2935	2935	0
564	20241129	110500	8211775	2935	2935	2935	2935	0
565	20241129	110400	8211775	2935	2935	2935	2935	0
566	20241129	110300	8211775	2935	2935	2935	2935	0
567	20241129	110200	8211775	2935	2935	2935	2935	0
568	20241129	110100	8211775	2935	2935	2935	2935	0
569	20241129	110000	8211775	2935	2935	2935	2935	0
570	20241129	105900	8211775	2935	2935	2935	2935	0
571	20241129	105800	8211775	2935	2935	2935	2935	0
572	20241129	105700	8211775	2935	2935	2935	2935	0
573	20241129	105600	8211775	2935	2935	2935	2935	1
574	20241129	105500	8208840	2935	2935	2935	2935	0
575	20241129	105400	8208840	2935	2935	2935	2935	0
576	20241129	105300	8208840	2935	2935	2935	2935	0
577	20241129	105200	8208840	2935	2935	2935	2935	0
578	20241129	105100	8208840	2935	2935	2935	2935	0
579	20241129	105000	8208840	2935	2935	2935	2935	0
580	20241129	104900	8208840	2935	2935	2935	2935	0
581	20241129	104800	8208840	2935	2935	2935	2935	0
582	20241129	104700	8208840	2935	2935	2935	2935	0
583	20241129	104600	8208840	2935	2935	2935	2935	0
584	20241129	104500	8208840	2935	2935	2935	2935	0
585	20241129	104400	8208840	2935	2935	2935	2935	0
586	20241129	104300	8208840	2935	2935	2935	2935	0
587	20241129	104200	8208840	2935	2935	2935	2935	0
588	20241129	104100	8208840	2935	2935	2935	2935	50
589	20241129	104000	8062090	2935	2935	2935	2935	0
590	20241129	103900	8062090	2935	2935	2935	2935	1
591	20241129	103800	8059155	2935	2930	2935	2925	25
592	20241129	103700	7985930	2935	2925	2935	2925	8
593	20241129	103600	7962490	2925	2925	2925	2925	0
594	20241129	103500	7962490	2925	2925	2925	2925	0
595	20241129	103400	7962490	2925	2925	2925	2925	0
596	20241129	103300	7962490	2925	2925	2925	2925	0
597	20241129	103200	7962490	2925	2925	2925	2925	0
598	20241129	103100	7962490	2925	2925	2925	2925	0
599	20241129	103000	7962490	2925	2925	2925	2925	0
600	20241129	102900	7962490	2925	2925	2925	2925	100
601	20241129	102800	7669990	2920	2920	2920	2920	0
602	20241129	102700	7669990	2920	2920	2920	2920	0
603	20241129	102600	7669990	2920	2920	2920	2920	0
604	20241129	102500	7669990	2920	2920	2920	2920	0
605	20241129	102400	7669990	2920	2920	2920	2920	10
606	20241129	102300	7640790	2920	2920	2920	2920	1
607	20241129	102200	7637870	2895	2895	2895	2895	0
608	20241129	102100	7637870	2895	2895	2895	2895	0
609	20241129	102000	7637870	2895	2915	2915	2895	307
610	20241129	101900	6745725	2915	2915	2915	2915	4
611	20241129	101800	6734065	2920	2920	2920	2920	0
612	20241129	101700	6734065	2920	2920	2920	2920	10
613	20241129	101600	6704865	2910	2910	2910	2910	0
614	20241129	101500	6704865	2910	2910	2910	2910	0
615	20241129	101400	6704865	2910	2910	2910	2910	0
616	20241129	101300	6704865	2910	2910	2910	2910	9
617	20241129	101200	6678675	2910	2910	2910	2910	23
618	20241129	101100	6611745	2910	2910	2910	2910	0
619	20241129	101000	6611745	2910	2910	2910	2910	0
620	20241129	100900	6611745	2910	2910	2910	2910	1
621	20241129	100800	6608835	2895	2900	2900	2895	9
622	20241129	100700	6582775	2895	2895	2895	2895	0
623	20241129	100600	6582775	2895	2895	2895	2895	0
624	20241129	100500	6582775	2895	2895	2895	2895	0
625	20241129	100400	6582775	2895	2895	2895	2895	0
626	20241129	100300	6582775	2895	2905	2905	2895	380
627	20241129	100200	5481950	2925	2925	2925	2925	0
628	20241129	100100	5481950	2925	2925	2925	2925	1
629	20241129	100000	5479025	2930	2930	2930	2930	1
630	20241129	095900	5476095	2930	2930	2930	2930	0
631	20241129	095800	5476095	2930	2930	2930	2930	0
632	20241129	095700	5476095	2930	2930	2930	2930	0
633	20241129	095600	5476095	2930	2930	2930	2930	1
634	20241129	095500	5473165	2910	2910	2910	2910	0
635	20241129	095400	5473165	2910	2915	2915	2910	539
636	20241129	095300	3904175	2925	2935	2935	2925	55
637	20241129	095200	3743250	2935	2935	2935	2935	0
638	20241129	095100	3743250	2935	2915	2935	2915	274
639	20241129	095000	2942580	2935	2935	2935	2935	0
640	20241129	094900	2942580	2935	2935	2935	2935	0
641	20241129	094800	2942580	2935	2935	2935	2935	1
642	20241129	094700	2939645	2930	2930	2930	2930	0
643	20241129	094600	2939645	2930	2930	2930	2930	0
644	20241129	094500	2939645	2930	2935	2935	2930	2
645	20241129	094400	2933780	2935	2935	2935	2935	0
646	20241129	094300	2933780	2935	2935	2935	2935	1
647	20241129	094200	2930845	2935	2935	2935	2935	1
648	20241129	094100	2927910	2930	2930	2930	2930	0
649	20241129	094000	2927910	2930	2915	2930	2915	18
650	20241129	093900	2875305	2915	2915	2915	2915	0
651	20241129	093800	2875305	2915	2915	2915	2915	0
652	20241129	093700	2875305	2915	2915	2915	2915	0
653	20241129	093600	2875305	2915	2915	2915	2915	3
654	20241129	093500	2866560	2935	2935	2935	2935	0
655	20241129	093400	2866560	2935	2935	2935	2935	0
656	20241129	093300	2866560	2935	2935	2935	2935	0
657	20241129	093200	2866560	2935	2935	2935	2935	0
658	20241129	093100	2866560	2935	2935	2935	2935	0
659	20241129	093000	2866560	2935	2935	2935	2935	3
660	20241129	092900	2857755	2930	2935	2935	2930	11
661	20241129	092800	2825520	2930	2930	2930	2930	0
662	20241129	092700	2825520	2930	2930	2930	2930	0
663	20241129	092600	2825520	2930	2930	2930	2930	0
664	20241129	092500	2825520	2930	2930	2930	2930	0
665	20241129	092400	2825520	2930	2930	2930	2930	0
666	20241129	092300	2825520	2930	2930	2930	2930	0
667	20241129	092200	2825520	2930	2930	2930	2930	0
668	20241129	092100	2825520	2930	2940	2940	2930	296
669	20241129	092000	1956240	2955	2955	2955	2955	0
670	20241129	091900	1956240	2955	2950	2955	2950	98
671	20241129	091800	1667080	3015	3015	3015	3015	0
672	20241129	091700	1667080	3015	3015	3015	3015	0
673	20241129	091600	1667080	3015	2965	3015	2965	100
674	20241129	091500	1366905	2970	2970	2970	2970	0
675	20241129	091400	1366905	2970	2970	2970	2970	0
676	20241129	091300	1366905	2970	2970	2970	2970	3
677	20241129	091200	1357995	2970	2970	2970	2970	10
678	20241129	091100	1328295	2970	2935	2970	2935	10
679	20241129	091000	1298910	2940	2940	2940	2940	0
680	20241129	090900	1298910	2940	2940	2940	2940	2
681	20241129	090800	1293030	2955	2955	2955	2955	1
682	20241129	090700	1290075	2955	2955	2955	2955	21
683	20241129	090600	1228020	2955	2955	2955	2955	274
684	20241129	090500	418350	3005	3005	3005	3005	0
685	20241129	090400	418350	3005	3005	3005	3005	1
686	20241129	090300	415345	2955	2955	2960	2955	38
687	20241129	090200	303000	3030	3030	3030	3030	0
688	20241129	090100	303000	3030	3030	3030	3030	0
689	20241129	090000	303000	3030	3030	3030	3030	100