KissMeData/067010/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194900	51927420	2870	2870	2870	2870	2000
3	20241129	194800	51927420	2870	2870	2870	2870	0
4	20241129	194700	51927420	2870	2870	2870	2870	0
5	20241129	194600	51927420	2870	2870	2870	2870	0
6	20241129	194500	51927420	2870	2870	2870	2870	0
7	20241129	194400	51927420	2870	2870	2870	2870	0
8	20241129	194300	51927420	2870	2870	2870	2870	0
9	20241129	194200	51927420	2870	2870	2870	2870	0
10	20241129	194100	51927420	2870	2870	2870	2870	0
11	20241129	194000	51927420	2870	2870	2870	2870	0
12	20241129	193900	51927420	2870	2870	2870	2870	0
13	20241129	193800	51927420	2870	2870	2870	2870	0
14	20241129	193700	51927420	2870	2870	2870	2870	0
15	20241129	193600	51927420	2870	2870	2870	2870	0
16	20241129	193500	51927420	2870	2870	2870	2870	0
17	20241129	193400	51927420	2870	2870	2870	2870	0
18	20241129	193300	51927420	2870	2870	2870	2870	0
19	20241129	193200	51927420	2870	2870	2870	2870	0
20	20241129	193100	51927420	2870	2870	2870	2870	0
21	20241129	193000	51927420	2870	2870	2870	2870	0
22	20241129	192900	51927420	2870	2870	2870	2870	0
23	20241129	192800	51927420	2870	2870	2870	2870	0
24	20241129	192700	51927420	2870	2870	2870	2870	0
25	20241129	192600	51927420	2870	2870	2870	2870	0
26	20241129	192500	51927420	2870	2870	2870	2870	0
27	20241129	192400	51927420	2870	2870	2870	2870	0
28	20241129	192300	51927420	2870	2870	2870	2870	0
29	20241129	192200	51927420	2870	2870	2870	2870	0
30	20241129	192100	51927420	2870	2870	2870	2870	0
31	20241129	192000	51927420	2870	2870	2870	2870	0
32	20241129	191900	51927420	2870	2870	2870	2870	2000
33	20241129	191800	51927420	2870	2870	2870	2870	0
34	20241129	191700	51927420	2870	2870	2870	2870	0
35	20241129	191600	51927420	2870	2870	2870	2870	0
36	20241129	191500	51927420	2870	2870	2870	2870	0
37	20241129	191400	51927420	2870	2870	2870	2870	0
38	20241129	191300	51927420	2870	2870	2870	2870	0
39	20241129	191200	51927420	2870	2870	2870	2870	0
40	20241129	191100	51927420	2870	2870	2870	2870	0
41	20241129	191000	51927420	2870	2870	2870	2870	0
42	20241129	190900	51927420	2870	2870	2870	2870	0
43	20241129	190800	51927420	2870	2870	2870	2870	0
44	20241129	190700	51927420	2870	2870	2870	2870	0
45	20241129	190600	51927420	2870	2870	2870	2870	0
46	20241129	190500	51927420	2870	2870	2870	2870	0
47	20241129	190400	51927420	2870	2870	2870	2870	0
48	20241129	190300	51927420	2870	2870	2870	2870	0
49	20241129	190200	51927420	2870	2870	2870	2870	0
50	20241129	190100	51927420	2870	2870	2870	2870	0
51	20241129	190000	51927420	2870	2870	2870	2870	0
52	20241129	185900	51927420	2870	2870	2870	2870	0
53	20241129	185800	51927420	2870	2870	2870	2870	0
54	20241129	185700	51927420	2870	2870	2870	2870	0
55	20241129	185600	51927420	2870	2870	2870	2870	0
56	20241129	185500	51927420	2870	2870	2870	2870	0
57	20241129	185400	51927420	2870	2870	2870	2870	0
58	20241129	185300	51927420	2870	2870	2870	2870	0
59	20241129	185200	51927420	2870	2870	2870	2870	0
60	20241129	185100	51927420	2870	2870	2870	2870	0
61	20241129	185000	51927420	2870	2870	2870	2870	0
62	20241129	184900	51927420	2870	2870	2870	2870	2000
63	20241129	184800	51927420	2870	2870	2870	2870	0
64	20241129	184700	51927420	2870	2870	2870	2870	0
65	20241129	184600	51927420	2870	2870	2870	2870	0
66	20241129	184500	51927420	2870	2870	2870	2870	0
67	20241129	184400	51927420	2870	2870	2870	2870	0
68	20241129	184300	51927420	2870	2870	2870	2870	0
69	20241129	184200	51927420	2870	2870	2870	2870	0
70	20241129	184100	51927420	2870	2870	2870	2870	0
71	20241129	184000	51927420	2870	2870	2870	2870	0
72	20241129	183900	51927420	2870	2870	2870	2870	0
73	20241129	183800	51927420	2870	2870	2870	2870	0
74	20241129	183700	51927420	2870	2870	2870	2870	0
75	20241129	183600	51927420	2870	2870	2870	2870	0
76	20241129	183500	51927420	2870	2870	2870	2870	0
77	20241129	183400	51927420	2870	2870	2870	2870	0
78	20241129	183300	51927420	2870	2870	2870	2870	0
79	20241129	183200	51927420	2870	2870	2870	2870	0
80	20241129	183100	51927420	2870	2870	2870	2870	0
81	20241129	183000	51927420	2870	2870	2870	2870	0
82	20241129	182900	51927420	2870	2870	2870	2870	0
83	20241129	182800	51927420	2870	2870	2870	2870	0
84	20241129	182700	51927420	2870	2870	2870	2870	0
85	20241129	182600	51927420	2870	2870	2870	2870	0
86	20241129	182500	51927420	2870	2870	2870	2870	0
87	20241129	182400	51927420	2870	2870	2870	2870	0
88	20241129	182300	51927420	2870	2870	2870	2870	0
89	20241129	182200	51927420	2870	2870	2870	2870	0
90	20241129	182100	51927420	2870	2870	2870	2870	0
91	20241129	182000	51927420	2870	2870	2870	2870	0
92	20241129	181900	51927420	2870	2870	2870	2870	2000
93	20241129	181800	51927420	2870	2870	2870	2870	0
94	20241129	181700	51927420	2870	2870	2870	2870	0
95	20241129	181600	51927420	2870	2870	2870	2870	0
96	20241129	181500	51927420	2870	2870	2870	2870	0
97	20241129	181400	51927420	2870	2870	2870	2870	0
98	20241129	181300	51927420	2870	2870	2870	2870	0
99	20241129	181200	51927420	2870	2870	2870	2870	0
100	20241129	181100	51927420	2870	2870	2870	2870	0
101	20241129	181000	51927420	2870	2870	2870	2870	0
102	20241129	180900	51927420	2870	2870	2870	2870	0
103	20241129	180800	51927420	2870	2870	2870	2870	0
104	20241129	180700	51927420	2870	2870	2870	2870	0
105	20241129	180600	51927420	2870	2870	2870	2870	0
106	20241129	180500	51927420	2870	2870	2870	2870	0
107	20241129	180400	51927420	2870	2870	2870	2870	0
108	20241129	180300	51927420	2870	2870	2870	2870	0
109	20241129	180200	51927420	2870	2870	2870	2870	0
110	20241129	180100	51927420	2870	2870	2870	2870	0
111	20241129	180000	51927420	2870	2870	2870	2870	0
112	20241129	175900	51927420	2870	2870	2870	2870	0
113	20241129	175800	51927420	2870	2870	2870	2870	0
114	20241129	175700	51927420	2870	2870	2870	2870	0
115	20241129	175600	51927420	2870	2870	2870	2870	0
116	20241129	175500	51927420	2870	2870	2870	2870	0
117	20241129	175400	51927420	2870	2870	2870	2870	0
118	20241129	175300	51927420	2870	2870	2870	2870	0
119	20241129	175200	51927420	2870	2870	2870	2870	0
120	20241129	175100	51927420	2870	2870	2870	2870	0
121	20241129	175000	51927420	2870	2870	2870	2870	0
122	20241129	174900	51927420	2870	2870	2870	2870	2000
123	20241129	174800	51927420	2870	2870	2870	2870	0
124	20241129	174700	51927420	2870	2870	2870	2870	0
125	20241129	174600	51927420	2870	2870	2870	2870	0
126	20241129	174500	51927420	2870	2870	2870	2870	0
127	20241129	174400	51927420	2870	2870	2870	2870	0
128	20241129	174300	51927420	2870	2870	2870	2870	0
129	20241129	174200	51927420	2870	2870	2870	2870	0
130	20241129	174100	51927420	2870	2870	2870	2870	0
131	20241129	174000	51927420	2870	2870	2870	2870	0
132	20241129	173900	51927420	2870	2870	2870	2870	0
133	20241129	173800	51927420	2870	2870	2870	2870	0
134	20241129	173700	51927420	2870	2870	2870	2870	0
135	20241129	173600	51927420	2870	2870	2870	2870	0
136	20241129	173500	51927420	2870	2870	2870	2870	0
137	20241129	173400	51927420	2870	2870	2870	2870	0
138	20241129	173300	51927420	2870	2870	2870	2870	0
139	20241129	173200	51927420	2870	2870	2870	2870	0
140	20241129	173100	51927420	2870	2870	2870	2870	0
141	20241129	173000	51927420	2870	2870	2870	2870	0
142	20241129	172900	51927420	2870	2870	2870	2870	0
143	20241129	172800	51927420	2870	2870	2870	2870	0
144	20241129	172700	51927420	2870	2870	2870	2870	0
145	20241129	172600	51927420	2870	2870	2870	2870	0
146	20241129	172500	51927420	2870	2870	2870	2870	0
147	20241129	172400	51927420	2870	2870	2870	2870	0
148	20241129	172300	51927420	2870	2870	2870	2870	0
149	20241129	172200	51927420	2870	2870	2870	2870	0
150	20241129	172100	51927420	2870	2870	2870	2870	0
151	20241129	172000	51927420	2870	2870	2870	2870	0
152	20241129	171900	51927420	2870	2870	2870	2870	2000
153	20241129	171800	51927420	2870	2870	2870	2870	0
154	20241129	171700	51927420	2870	2870	2870	2870	0
155	20241129	171600	51927420	2870	2870	2870	2870	0
156	20241129	171500	51927420	2870	2870	2870	2870	0
157	20241129	171400	51927420	2870	2870	2870	2870	0
158	20241129	171300	51927420	2870	2870	2870	2870	0
159	20241129	171200	51927420	2870	2870	2870	2870	0
160	20241129	171100	51927420	2870	2870	2870	2870	0
161	20241129	171000	51927420	2870	2870	2870	2870	0
162	20241129	170900	51927420	2870	2870	2870	2870	0
163	20241129	170800	51927420	2870	2870	2870	2870	0
164	20241129	170700	51927420	2870	2870	2870	2870	0
165	20241129	170600	51927420	2870	2870	2870	2870	0
166	20241129	170500	51927420	2870	2870	2870	2870	0
167	20241129	170400	51927420	2870	2870	2870	2870	0
168	20241129	170300	51927420	2870	2870	2870	2870	0
169	20241129	170200	51927420	2870	2870	2870	2870	0
170	20241129	170100	51927420	2870	2870	2870	2870	0
171	20241129	170000	51927420	2870	2870	2870	2870	0
172	20241129	165900	51927420	2870	2870	2870	2870	0
173	20241129	165800	51927420	2870	2870	2870	2870	0
174	20241129	165700	51927420	2870	2870	2870	2870	0
175	20241129	165600	51927420	2870	2870	2870	2870	0
176	20241129	165500	51927420	2870	2870	2870	2870	0
177	20241129	165400	51927420	2870	2870	2870	2870	0
178	20241129	165300	51927420	2870	2870	2870	2870	0
179	20241129	165200	51927420	2870	2870	2870	2870	0
180	20241129	165100	51927420	2870	2870	2870	2870	0
181	20241129	165000	51927420	2870	2870	2870	2870	0
182	20241129	164900	51927420	2870	2870	2870	2870	2000
183	20241129	164800	51927420	2870	2870	2870	2870	0
184	20241129	164700	51927420	2870	2870	2870	2870	0
185	20241129	164600	51927420	2870	2870	2870	2870	0
186	20241129	164500	51927420	2870	2870	2870	2870	0
187	20241129	164400	51927420	2870	2870	2870	2870	0
188	20241129	164300	51927420	2870	2870	2870	2870	0
189	20241129	164200	51927420	2870	2870	2870	2870	0
190	20241129	164100	51927420	2870	2870	2870	2870	0
191	20241129	164000	51927420	2870	2870	2870	2870	0
192	20241129	163900	51927420	2870	2870	2870	2870	0
193	20241129	163800	51927420	2870	2870	2870	2870	0
194	20241129	163700	51927420	2870	2870	2870	2870	0
195	20241129	163600	51927420	2870	2870	2870	2870	0
196	20241129	163500	51927420	2870	2870	2870	2870	0
197	20241129	163400	51927420	2870	2870	2870	2870	0
198	20241129	163300	51927420	2870	2870	2870	2870	0
199	20241129	163200	51927420	2870	2870	2870	2870	0
200	20241129	163100	51927420	2870	2870	2870	2870	0
201	20241129	163000	51927420	2870	2870	2870	2870	0
202	20241129	162900	51927420	2870	2870	2870	2870	0
203	20241129	162800	51927420	2870	2870	2870	2870	0
204	20241129	162700	51927420	2870	2870	2870	2870	0
205	20241129	162600	51927420	2870	2870	2870	2870	0
206	20241129	162500	51927420	2870	2870	2870	2870	0
207	20241129	162400	51927420	2870	2870	2870	2870	0
208	20241129	162300	51927420	2870	2870	2870	2870	0
209	20241129	162200	51927420	2870	2870	2870	2870	0
210	20241129	162100	51927420	2870	2870	2870	2870	0
211	20241129	162000	51927420	2870	2870	2870	2870	0
212	20241129	161900	51927420	2870	2870	2870	2870	2000
213	20241129	161800	51927420	2870	2870	2870	2870	0
214	20241129	161700	51927420	2870	2870	2870	2870	0
215	20241129	161600	51927420	2870	2870	2870	2870	0
216	20241129	161500	51927420	2870	2870	2870	2870	0
217	20241129	161400	51927420	2870	2870	2870	2870	0
218	20241129	161300	51927420	2870	2870	2870	2870	0
219	20241129	161200	51927420	2870	2870	2870	2870	0
220	20241129	161100	51927420	2870	2870	2870	2870	0
221	20241129	161000	51927420	2870	2870	2870	2870	0
222	20241129	160900	51927420	2870	2870	2870	2870	0
223	20241129	160800	51927420	2870	2870	2870	2870	0
224	20241129	160700	51927420	2870	2870	2870	2870	0
225	20241129	160600	51927420	2870	2870	2870	2870	0
226	20241129	160500	51927420	2870	2870	2870	2870	0
227	20241129	160400	51927420	2870	2870	2870	2870	0
228	20241129	160300	51927420	2870	2870	2870	2870	0
229	20241129	160200	51927420	2870	2870	2870	2870	0
230	20241129	160100	51927420	2870	2870	2870	2870	0
231	20241129	160000	51927420	2870	2870	2870	2870	0
232	20241129	155900	51927420	2870	2870	2870	2870	0
233	20241129	155800	51927420	2870	2870	2870	2870	0
234	20241129	155700	51927420	2870	2870	2870	2870	0
235	20241129	155600	51927420	2870	2870	2870	2870	0
236	20241129	155500	51927420	2870	2870	2870	2870	0
237	20241129	155400	51927420	2870	2870	2870	2870	0
238	20241129	155300	51927420	2870	2870	2870	2870	0
239	20241129	155200	51927420	2870	2870	2870	2870	0
240	20241129	155100	51927420	2870	2870	2870	2870	0
241	20241129	155000	51927420	2870	2870	2870	2870	0
242	20241129	154900	51927420	2870	2870	2870	2870	2000
243	20241129	154800	51927420	2870	2870	2870	2870	0
244	20241129	154700	51927420	2870	2870	2870	2870	0
245	20241129	154600	51927420	2870	2870	2870	2870	0
246	20241129	154500	51927420	2870	2870	2870	2870	0
247	20241129	154400	51927420	2870	2870	2870	2870	0
248	20241129	154300	51927420	2870	2870	2870	2870	0
249	20241129	154200	51927420	2870	2870	2870	2870	0
250	20241129	154100	51927420	2870	2870	2870	2870	0
251	20241129	154000	51927420	2870	2870	2870	2870	0
252	20241129	153900	51927420	2870	2870	2870	2870	0
253	20241129	153800	51927420	2870	2870	2870	2870	0
254	20241129	153700	51927420	2870	2870	2870	2870	0
255	20241129	153600	51927420	2870	2870	2870	2870	0
256	20241129	153500	51927420	2870	2870	2870	2870	0
257	20241129	153400	51927420	2870	2870	2870	2870	0
258	20241129	153300	51927420	2870	2870	2870	2870	0
259	20241129	153200	51927420	2870	2870	2870	2870	0
260	20241129	153100	51927420	2870	2870	2870	2870	0
261	20241129	153000	51927420	2870	2870	2870	2870	2000
262	20241129	152900	46187420	2815	2815	2815	2815	0
263	20241129	152800	46187420	2815	2815	2815	2815	0
264	20241129	152700	46187420	2815	2815	2815	2815	0
265	20241129	152600	46187420	2815	2815	2815	2815	0
266	20241129	152500	46187420	2815	2815	2815	2815	0
267	20241129	152400	46187420	2815	2815	2815	2815	0
268	20241129	152300	46187420	2815	2815	2815	2815	0
269	20241129	152200	46187420	2815	2815	2815	2815	0
270	20241129	152100	46187420	2815	2815	2815	2815	0
271	20241129	152000	46187420	2815	2815	2815	2815	0
272	20241129	151900	46187420	2815	2850	2850	2815	4800
273	20241129	151800	32599285	2835	2835	2835	2835	0
274	20241129	151700	32599285	2835	2835	2835	2835	0
275	20241129	151600	32599285	2835	2835	2835	2835	0
276	20241129	151500	32599285	2835	2835	2835	2835	0
277	20241129	151400	32599285	2835	2835	2835	2835	0
278	20241129	151300	32599285	2835	2835	2835	2835	0
279	20241129	151200	32599285	2835	2835	2835	2835	0
280	20241129	151100	32599285	2835	2835	2835	2835	0
281	20241129	151000	32599285	2835	2835	2835	2835	0
282	20241129	150900	32599285	2835	2835	2835	2835	0
283	20241129	150800	32599285	2835	2835	2835	2835	13
284	20241129	150700	32562430	2835	2835	2835	2835	7
285	20241129	150600	32542585	2835	2835	2835	2835	0
286	20241129	150500	32542585	2835	2835	2835	2835	138
287	20241129	150400	32151355	2835	2835	2835	2835	0
288	20241129	150300	32151355	2835	2835	2835	2835	500
289	20241129	150200	30733855	2835	2835	2835	2835	1
290	20241129	150100	30731020	2835	2835	2835	2835	60
291	20241129	150000	30560920	2835	2835	2835	2835	80
292	20241129	145900	30334120	2835	2835	2835	2835	0
293	20241129	145800	30334120	2835	2835	2835	2835	0
294	20241129	145700	30334120	2835	2835	2835	2835	0
295	20241129	145600	30334120	2835	2835	2835	2835	145
296	20241129	145500	29923045	2835	2835	2835	2835	0
297	20241129	145400	29923045	2835	2835	2835	2835	0
298	20241129	145300	29923045	2835	2835	2835	2835	0
299	20241129	145200	29923045	2835	2835	2835	2835	0
300	20241129	145100	29923045	2835	2835	2835	2835	0
301	20241129	145000	29923045	2835	2835	2835	2835	0
302	20241129	144900	29923045	2835	2835	2835	2835	0
303	20241129	144800	29923045	2835	2835	2835	2835	0
304	20241129	144700	29923045	2835	2835	2835	2835	0
305	20241129	144600	29923045	2835	2835	2835	2835	0
306	20241129	144500	29923045	2835	2835	2835	2835	0
307	20241129	144400	29923045	2835	2835	2835	2835	0
308	20241129	144300	29923045	2835	2835	2835	2835	135
309	20241129	144200	29540320	2835	2835	2835	2835	0
310	20241129	144100	29540320	2835	2835	2835	2835	0
311	20241129	144000	29540320	2835	2835	2835	2835	0
312	20241129	143900	29540320	2835	2835	2835	2835	12
313	20241129	143800	29506300	2850	2850	2850	2850	0
314	20241129	143700	29506300	2850	2850	2850	2850	0
315	20241129	143600	29506300	2850	2850	2850	2850	0
316	20241129	143500	29506300	2850	2850	2850	2850	0
317	20241129	143400	29506300	2850	2850	2850	2850	0
318	20241129	143300	29506300	2850	2850	2850	2850	0
319	20241129	143200	29506300	2850	2850	2850	2850	0
320	20241129	143100	29506300	2850	2850	2850	2850	27
321	20241129	143000	29429350	2850	2850	2850	2850	0
322	20241129	142900	29429350	2850	2850	2850	2850	100
323	20241129	142800	29144350	2855	2855	2855	2855	0
324	20241129	142700	29144350	2855	2855	2855	2855	0
325	20241129	142600	29144350	2855	2855	2855	2855	0
326	20241129	142500	29144350	2855	2855	2855	2855	0
327	20241129	142400	29144350	2855	2855	2855	2855	0
328	20241129	142300	29144350	2855	2855	2855	2855	0
329	20241129	142200	29144350	2855	2855	2855	2855	0
330	20241129	142100	29144350	2855	2855	2855	2855	0
331	20241129	142000	29144350	2855	2855	2855	2855	0
332	20241129	141900	29144350	2855	2855	2855	2855	0
333	20241129	141800	29144350	2855	2855	2855	2855	0
334	20241129	141700	29144350	2855	2855	2855	2855	0
335	20241129	141600	29144350	2855	2855	2855	2855	0
336	20241129	141500	29144350	2855	2855	2855	2855	0
337	20241129	141400	29144350	2855	2855	2855	2855	0
338	20241129	141300	29144350	2855	2855	2855	2855	0
339	20241129	141200	29144350	2855	2855	2855	2855	4
340	20241129	141100	29132930	2850	2835	2850	2835	12
341	20241129	141000	29098805	2835	2835	2835	2835	0
342	20241129	140900	29098805	2835	2835	2835	2835	0
343	20241129	140800	29098805	2835	2835	2835	2835	0
344	20241129	140700	29098805	2835	2835	2835	2835	0
345	20241129	140600	29098805	2835	2835	2835	2835	0
346	20241129	140500	29098805	2835	2835	2835	2835	0
347	20241129	140400	29098805	2835	2835	2835	2835	0
348	20241129	140300	29098805	2835	2835	2835	2835	0
349	20241129	140200	29098805	2835	2835	2835	2835	0
350	20241129	140100	29098805	2835	2835	2835	2835	0
351	20241129	140000	29098805	2835	2835	2835	2835	0
352	20241129	135900	29098805	2835	2835	2835	2835	0
353	20241129	135800	29098805	2835	2835	2835	2835	1
354	20241129	135700	29095970	2835	2835	2835	2835	0
355	20241129	135600	29095970	2835	2835	2835	2835	0
356	20241129	135500	29095970	2835	2835	2835	2835	0
357	20241129	135400	29095970	2835	2835	2835	2835	0
358	20241129	135300	29095970	2835	2835	2835	2835	0
359	20241129	135200	29095970	2835	2835	2835	2835	0
360	20241129	135100	29095970	2835	2835	2835	2835	0
361	20241129	135000	29095970	2835	2835	2835	2835	0
362	20241129	134900	29095970	2835	2835	2835	2835	0
363	20241129	134800	29095970	2835	2835	2835	2835	0
364	20241129	134700	29095970	2835	2835	2835	2835	0
365	20241129	134600	29095970	2835	2835	2835	2835	0
366	20241129	134500	29095970	2835	2835	2835	2835	0
367	20241129	134400	29095970	2835	2835	2835	2835	0
368	20241129	134300	29095970	2835	2835	2835	2835	0
369	20241129	134200	29095970	2835	2835	2835	2835	0
370	20241129	134100	29095970	2835	2835	2835	2835	266
371	20241129	134000	28341860	2835	2835	2835	2835	0
372	20241129	133900	28341860	2835	2835	2835	2835	0
373	20241129	133800	28341860	2835	2835	2835	2835	0
374	20241129	133700	28341860	2835	2835	2835	2835	0
375	20241129	133600	28341860	2835	2835	2835	2835	0
376	20241129	133500	28341860	2835	2835	2835	2835	0
377	20241129	133400	28341860	2835	2835	2835	2835	0
378	20241129	133300	28341860	2835	2835	2835	2835	0
379	20241129	133200	28341860	2835	2835	2835	2835	0
380	20241129	133100	28341860	2835	2835	2835	2835	0
381	20241129	133000	28341860	2835	2835	2835	2835	0
382	20241129	132900	28341860	2835	2835	2835	2835	0
383	20241129	132800	28341860	2835	2835	2835	2835	0
384	20241129	132700	28341860	2835	2835	2835	2835	0
385	20241129	132600	28341860	2835	2835	2835	2835	0
386	20241129	132500	28341860	2835	2835	2835	2835	0
387	20241129	132400	28341860	2835	2835	2835	2835	0
388	20241129	132300	28341860	2835	2835	2835	2835	0
389	20241129	132200	28341860	2835	2835	2835	2835	0
390	20241129	132100	28341860	2835	2835	2835	2835	0
391	20241129	132000	28341860	2835	2835	2835	2835	0
392	20241129	131900	28341860	2835	2835	2835	2835	0
393	20241129	131800	28341860	2835	2835	2835	2835	0
394	20241129	131700	28341860	2835	2835	2835	2835	0
395	20241129	131600	28341860	2835	2835	2835	2835	0
396	20241129	131500	28341860	2835	2835	2835	2835	0
397	20241129	131400	28341860	2835	2835	2835	2835	0
398	20241129	131300	28341860	2835	2835	2835	2835	0
399	20241129	131200	28341860	2835	2835	2835	2835	0
400	20241129	131100	28341860	2835	2835	2835	2835	0
401	20241129	131000	28341860	2835	2835	2835	2835	0
402	20241129	130900	28341860	2835	2835	2835	2835	0
403	20241129	130800	28341860	2835	2835	2835	2835	0
404	20241129	130700	28341860	2835	2835	2835	2835	0
405	20241129	130600	28341860	2835	2835	2835	2835	0
406	20241129	130500	28341860	2835	2835	2835	2835	0
407	20241129	130400	28341860	2835	2835	2835	2835	0
408	20241129	130300	28341860	2835	2835	2835	2835	0
409	20241129	130200	28341860	2835	2835	2835	2835	0
410	20241129	130100	28341860	2835	2835	2835	2835	0
411	20241129	130000	28341860	2835	2835	2835	2835	0
412	20241129	125900	28341860	2835	2835	2835	2835	0
413	20241129	125800	28341860	2835	2835	2835	2835	0
414	20241129	125700	28341860	2835	2835	2835	2835	0
415	20241129	125600	28341860	2835	2835	2835	2835	0
416	20241129	125500	28341860	2835	2835	2835	2835	0
417	20241129	125400	28341860	2835	2835	2835	2835	0
418	20241129	125300	28341860	2835	2835	2835	2835	0
419	20241129	125200	28341860	2835	2835	2835	2835	0
420	20241129	125100	28341860	2835	2835	2835	2835	0
421	20241129	125000	28341860	2835	2835	2835	2835	0
422	20241129	124900	28341860	2835	2830	2835	2830	900
423	20241129	124800	25791360	2830	2830	2830	2830	0
424	20241129	124700	25791360	2830	2830	2830	2830	0
425	20241129	124600	25791360	2830	2830	2830	2830	0
426	20241129	124500	25791360	2830	2830	2830	2830	0
427	20241129	124400	25791360	2830	2830	2830	2830	0
428	20241129	124300	25791360	2830	2830	2830	2830	0
429	20241129	124200	25791360	2830	2830	2830	2830	0
430	20241129	124100	25791360	2830	2830	2830	2830	0
431	20241129	124000	25791360	2830	2830	2830	2830	0
432	20241129	123900	25791360	2830	2830	2830	2830	0
433	20241129	123800	25791360	2830	2830	2830	2830	0
434	20241129	123700	25791360	2830	2830	2830	2830	0
435	20241129	123600	25791360	2830	2830	2830	2830	0
436	20241129	123500	25791360	2830	2830	2830	2830	0
437	20241129	123400	25791360	2830	2830	2830	2830	0
438	20241129	123300	25791360	2830	2830	2830	2830	0
439	20241129	123200	25791360	2830	2830	2830	2830	0
440	20241129	123100	25791360	2830	2830	2830	2830	0
441	20241129	123000	25791360	2830	2830	2830	2830	0
442	20241129	122900	25791360	2830	2830	2830	2830	0
443	20241129	122800	25791360	2830	2830	2830	2830	0
444	20241129	122700	25791360	2830	2830	2830	2830	0
445	20241129	122600	25791360	2830	2830	2830	2830	0
446	20241129	122500	25791360	2830	2830	2830	2830	0
447	20241129	122400	25791360	2830	2830	2830	2830	0
448	20241129	122300	25791360	2830	2830	2830	2830	0
449	20241129	122200	25791360	2830	2830	2830	2830	0
450	20241129	122100	25791360	2830	2830	2830	2830	100
451	20241129	122000	25508360	2830	2830	2830	2830	0
452	20241129	121900	25508360	2830	2830	2830	2830	0
453	20241129	121800	25508360	2830	2830	2830	2830	0
454	20241129	121700	25508360	2830	2830	2830	2830	1
455	20241129	121600	25505530	2820	2820	2820	2820	0
456	20241129	121500	25505530	2820	2820	2820	2820	0
457	20241129	121400	25505530	2820	2820	2820	2820	0
458	20241129	121300	25505530	2820	2820	2820	2820	0
459	20241129	121200	25505530	2820	2820	2820	2820	0
460	20241129	121100	25505530	2820	2820	2820	2820	0
461	20241129	121000	25505530	2820	2820	2820	2820	315
462	20241129	120900	24617230	2815	2815	2815	2815	0
463	20241129	120800	24617230	2815	2815	2815	2815	0
464	20241129	120700	24617230	2815	2815	2815	2815	0
465	20241129	120600	24617230	2815	2815	2815	2815	0
466	20241129	120500	24617230	2815	2815	2815	2815	0
467	20241129	120400	24617230	2815	2815	2815	2815	0
468	20241129	120300	24617230	2815	2815	2815	2815	0
469	20241129	120200	24617230	2815	2815	2815	2815	0
470	20241129	120100	24617230	2815	2815	2815	2815	0
471	20241129	120000	24617230	2815	2815	2815	2815	0
472	20241129	115900	24617230	2815	2815	2815	2815	0
473	20241129	115800	24617230	2815	2815	2815	2815	0
474	20241129	115700	24617230	2815	2815	2815	2815	0
475	20241129	115600	24617230	2815	2815	2815	2815	0
476	20241129	115500	24617230	2815	2815	2815	2815	0
477	20241129	115400	24617230	2815	2815	2815	2815	0
478	20241129	115300	24617230	2815	2815	2815	2815	0
479	20241129	115200	24617230	2815	2815	2815	2815	0
480	20241129	115100	24617230	2815	2815	2815	2815	0
481	20241129	115000	24617230	2815	2815	2815	2815	0
482	20241129	114900	24617230	2815	2815	2815	2815	0
483	20241129	114800	24617230	2815	2815	2815	2815	0
484	20241129	114700	24617230	2815	2815	2815	2815	0
485	20241129	114600	24617230	2815	2815	2815	2815	0
486	20241129	114500	24617230	2815	2815	2815	2815	0
487	20241129	114400	24617230	2815	2815	2815	2815	0
488	20241129	114300	24617230	2815	2815	2815	2815	0
489	20241129	114200	24617230	2815	2815	2815	2815	0
490	20241129	114100	24617230	2815	2815	2815	2815	0
491	20241129	114000	24617230	2815	2815	2815	2815	0
492	20241129	113900	24617230	2815	2815	2815	2815	0
493	20241129	113800	24617230	2815	2815	2815	2815	23
494	20241129	113700	24552485	2815	2815	2815	2815	0
495	20241129	113600	24552485	2815	2815	2815	2815	0
496	20241129	113500	24552485	2815	2815	2815	2815	0
497	20241129	113400	24552485	2815	2815	2815	2815	0
498	20241129	113300	24552485	2815	2815	2815	2815	0
499	20241129	113200	24552485	2815	2815	2815	2815	0
500	20241129	113100	24552485	2815	2815	2815	2815	177
501	20241129	113000	24054230	2820	2820	2820	2820	0
502	20241129	112900	24054230	2820	2820	2820	2820	0
503	20241129	112800	24054230	2820	2820	2820	2820	59
504	20241129	112700	23887850	2815	2815	2815	2815	0
505	20241129	112600	23887850	2815	2815	2815	2815	0
506	20241129	112500	23887850	2815	2815	2815	2815	0
507	20241129	112400	23887850	2815	2815	2815	2815	2
508	20241129	112300	23882220	2820	2820	2820	2820	0
509	20241129	112200	23882220	2820	2820	2820	2820	0
510	20241129	112100	23882220	2820	2820	2820	2820	0
511	20241129	112000	23882220	2820	2820	2820	2820	0
512	20241129	111900	23882220	2820	2820	2820	2820	0
513	20241129	111800	23882220	2820	2820	2820	2820	0
514	20241129	111700	23882220	2820	2820	2820	2820	20
515	20241129	111600	23825820	2825	2825	2825	2825	0
516	20241129	111500	23825820	2825	2825	2825	2825	0
517	20241129	111400	23825820	2825	2825	2825	2825	0
518	20241129	111300	23825820	2825	2825	2825	2825	3
519	20241129	111200	23817345	2835	2835	2835	2835	0
520	20241129	111100	23817345	2835	2835	2835	2835	0
521	20241129	111000	23817345	2835	2835	2835	2835	0
522	20241129	110900	23817345	2835	2835	2835	2835	4
523	20241129	110800	23806005	2815	2815	2815	2815	0
524	20241129	110700	23806005	2815	2815	2815	2815	0
525	20241129	110600	23806005	2815	2815	2815	2815	0
526	20241129	110500	23806005	2815	2815	2815	2815	0
527	20241129	110400	23806005	2815	2815	2815	2815	0
528	20241129	110300	23806005	2815	2815	2815	2815	0
529	20241129	110200	23806005	2815	2815	2815	2815	0
530	20241129	110100	23806005	2815	2815	2815	2815	0
531	20241129	110000	23806005	2815	2815	2815	2815	0
532	20241129	105900	23806005	2815	2815	2815	2815	0
533	20241129	105800	23806005	2815	2815	2815	2815	0
534	20241129	105700	23806005	2815	2815	2815	2815	0
535	20241129	105600	23806005	2815	2815	2815	2815	0
536	20241129	105500	23806005	2815	2815	2815	2815	0
537	20241129	105400	23806005	2815	2815	2815	2815	700
538	20241129	105300	21835505	2815	2815	2815	2815	0
539	20241129	105200	21835505	2815	2815	2815	2815	0
540	20241129	105100	21835505	2815	2815	2815	2815	0
541	20241129	105000	21835505	2815	2815	2815	2815	0
542	20241129	104900	21835505	2815	2815	2815	2815	0
543	20241129	104800	21835505	2815	2815	2815	2815	0
544	20241129	104700	21835505	2815	2815	2815	2815	0
545	20241129	104600	21835505	2815	2815	2815	2815	0
546	20241129	104500	21835505	2815	2815	2815	2815	0
547	20241129	104400	21835505	2815	2815	2815	2815	0
548	20241129	104300	21835505	2815	2815	2815	2815	0
549	20241129	104200	21835505	2815	2815	2815	2815	0
550	20241129	104100	21835505	2815	2815	2815	2815	0
551	20241129	104000	21835505	2815	2815	2815	2815	0
552	20241129	103900	21835505	2815	2815	2815	2815	0
553	20241129	103800	21835505	2815	2815	2815	2815	0
554	20241129	103700	21835505	2815	2815	2815	2815	0
555	20241129	103600	21835505	2815	2815	2815	2815	0
556	20241129	103500	21835505	2815	2815	2815	2815	0
557	20241129	103400	21835505	2815	2815	2815	2815	0
558	20241129	103300	21835505	2815	2815	2815	2815	0
559	20241129	103200	21835505	2815	2815	2815	2815	0
560	20241129	103100	21835505	2815	2815	2815	2815	0
561	20241129	103000	21835505	2815	2815	2815	2815	0
562	20241129	102900	21835505	2815	2820	2820	2815	1203
563	20241129	102800	18448945	2845	2845	2845	2845	0
564	20241129	102700	18448945	2845	2845	2845	2845	0
565	20241129	102600	18448945	2845	2845	2845	2845	0
566	20241129	102500	18448945	2845	2845	2845	2845	0
567	20241129	102400	18448945	2845	2845	2845	2845	0
568	20241129	102300	18448945	2845	2845	2845	2845	0
569	20241129	102200	18448945	2845	2845	2845	2845	0
570	20241129	102100	18448945	2845	2845	2845	2845	0
571	20241129	102000	18448945	2845	2845	2845	2845	0
572	20241129	101900	18448945	2845	2845	2845	2845	0
573	20241129	101800	18448945	2845	2845	2845	2845	0
574	20241129	101700	18448945	2845	2845	2845	2845	0
575	20241129	101600	18448945	2845	2845	2845	2845	0
576	20241129	101500	18448945	2845	2845	2845	2845	0
577	20241129	101400	18448945	2845	2845	2845	2845	0
578	20241129	101300	18448945	2845	2845	2845	2845	0
579	20241129	101200	18448945	2845	2845	2845	2845	0
580	20241129	101100	18448945	2845	2840	2845	2815	231
581	20241129	101000	17795435	2845	2845	2845	2845	0
582	20241129	100900	17795435	2845	2845	2845	2845	0
583	20241129	100800	17795435	2845	2845	2845	2845	0
584	20241129	100700	17795435	2845	2845	2845	2845	1
585	20241129	100600	17792590	2850	2850	2850	2850	0
586	20241129	100500	17792590	2850	2850	2850	2850	0
587	20241129	100400	17792590	2850	2850	2850	2850	0
588	20241129	100300	17792590	2850	2850	2850	2850	0
589	20241129	100200	17792590	2850	2850	2850	2850	1
590	20241129	100100	17789740	2850	2850	2850	2850	0
591	20241129	100000	17789740	2850	2850	2850	2850	0
592	20241129	095900	17789740	2850	2850	2850	2850	0
593	20241129	095800	17789740	2850	2850	2850	2850	0
594	20241129	095700	17789740	2850	2850	2850	2850	0
595	20241129	095600	17789740	2850	2850	2850	2850	0
596	20241129	095500	17789740	2850	2850	2850	2850	0
597	20241129	095400	17789740	2850	2850	2850	2850	0
598	20241129	095300	17789740	2850	2850	2850	2850	0
599	20241129	095200	17789740	2850	2850	2850	2850	0
600	20241129	095100	17789740	2850	2850	2850	2850	0
601	20241129	095000	17789740	2850	2850	2850	2850	0
602	20241129	094900	17789740	2850	2850	2850	2850	0
603	20241129	094800	17789740	2850	2850	2850	2850	0
604	20241129	094700	17789740	2850	2850	2850	2850	0
605	20241129	094600	17789740	2850	2850	2850	2850	0
606	20241129	094500	17789740	2850	2850	2850	2850	0
607	20241129	094400	17789740	2850	2850	2850	2850	1
608	20241129	094300	17786890	2850	2850	2850	2850	5
609	20241129	094200	17772640	2850	2850	2850	2850	0
610	20241129	094100	17772640	2850	2850	2850	2850	0
611	20241129	094000	17772640	2850	2850	2850	2850	0
612	20241129	093900	17772640	2850	2850	2850	2850	0
613	20241129	093800	17772640	2850	2850	2850	2850	0
614	20241129	093700	17772640	2850	2850	2850	2850	0
615	20241129	093600	17772640	2850	2850	2850	2850	0
616	20241129	093500	17772640	2850	2850	2850	2850	0
617	20241129	093400	17772640	2850	2850	2850	2850	0
618	20241129	093300	17772640	2850	2850	2850	2850	0
619	20241129	093200	17772640	2850	2850	2850	2850	838
620	20241129	093100	15384340	2850	2850	2850	2850	0
621	20241129	093000	15384340	2850	2850	2850	2850	2
622	20241129	092900	15378640	2835	2835	2835	2835	0
623	20241129	092800	15378640	2835	2835	2835	2835	162
624	20241129	092700	14919370	2835	2835	2835	2835	0
625	20241129	092600	14919370	2835	2835	2835	2835	1000
626	20241129	092500	12084370	2835	2835	2835	2835	0
627	20241129	092400	12084370	2835	2835	2835	2835	0
628	20241129	092300	12084370	2835	2835	2835	2835	0
629	20241129	092200	12084370	2835	2835	2835	2835	0
630	20241129	092100	12084370	2835	2835	2835	2835	0
631	20241129	092000	12084370	2835	2835	2835	2835	0
632	20241129	091900	12084370	2835	2835	2835	2835	0
633	20241129	091800	12084370	2835	2835	2835	2835	35
634	20241129	091700	11985145	2835	2835	2835	2835	0
635	20241129	091600	11985145	2835	2835	2835	2835	10
636	20241129	091500	11956795	2840	2840	2840	2840	0
637	20241129	091400	11956795	2840	2840	2840	2840	0
638	20241129	091300	11956795	2840	2840	2840	2840	0
639	20241129	091200	11956795	2840	2840	2840	2840	0
640	20241129	091100	11956795	2840	2840	2840	2840	0
641	20241129	091000	11956795	2840	2840	2840	2840	5
642	20241129	090900	11942595	2865	2865	2865	2865	0
643	20241129	090800	11942595	2865	2865	2865	2865	0
644	20241129	090700	11942595	2865	2865	2865	2865	0
645	20241129	090600	11942595	2865	2865	2865	2865	0
646	20241129	090500	11942595	2865	2865	2865	2865	0
647	20241129	090400	11942595	2865	2865	2865	2865	0
648	20241129	090300	11942595	2865	2865	2865	2865	3
649	20241129	090200	11934000	2875	2860	2875	2810	2049
650	20241129	090100	6119445	2865	2870	2870	2865	1011
651	20241129	090000	3222875	2875	2875	2875	2875	1121