KissMeData/153710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203200	6065205	4645	4645	4645	4645	50
3	20241129	203100	6065205	4645	4645	4645	4645	0
4	20241129	203000	6065205	4645	4645	4645	4645	0
5	20241129	202900	6065205	4645	4645	4645	4645	0
6	20241129	202800	6065205	4645	4645	4645	4645	0
7	20241129	202700	6065205	4645	4645	4645	4645	0
8	20241129	202600	6065205	4645	4645	4645	4645	0
9	20241129	202500	6065205	4645	4645	4645	4645	0
10	20241129	202400	6065205	4645	4645	4645	4645	0
11	20241129	202300	6065205	4645	4645	4645	4645	0
12	20241129	202200	6065205	4645	4645	4645	4645	0
13	20241129	202100	6065205	4645	4645	4645	4645	0
14	20241129	202000	6065205	4645	4645	4645	4645	0
15	20241129	201900	6065205	4645	4645	4645	4645	0
16	20241129	201800	6065205	4645	4645	4645	4645	0
17	20241129	201700	6065205	4645	4645	4645	4645	0
18	20241129	201600	6065205	4645	4645	4645	4645	0
19	20241129	201500	6065205	4645	4645	4645	4645	0
20	20241129	201400	6065205	4645	4645	4645	4645	0
21	20241129	201300	6065205	4645	4645	4645	4645	0
22	20241129	201200	6065205	4645	4645	4645	4645	0
23	20241129	201100	6065205	4645	4645	4645	4645	0
24	20241129	201000	6065205	4645	4645	4645	4645	0
25	20241129	200900	6065205	4645	4645	4645	4645	0
26	20241129	200800	6065205	4645	4645	4645	4645	0
27	20241129	200700	6065205	4645	4645	4645	4645	0
28	20241129	200600	6065205	4645	4645	4645	4645	0
29	20241129	200500	6065205	4645	4645	4645	4645	0
30	20241129	200400	6065205	4645	4645	4645	4645	0
31	20241129	200300	6065205	4645	4645	4645	4645	0
32	20241129	200200	6065205	4645	4645	4645	4645	50
33	20241129	200100	6065205	4645	4645	4645	4645	0
34	20241129	200000	6065205	4645	4645	4645	4645	0
35	20241129	195900	6065205	4645	4645	4645	4645	0
36	20241129	195800	6065205	4645	4645	4645	4645	0
37	20241129	195700	6065205	4645	4645	4645	4645	0
38	20241129	195600	6065205	4645	4645	4645	4645	0
39	20241129	195500	6065205	4645	4645	4645	4645	0
40	20241129	195400	6065205	4645	4645	4645	4645	0
41	20241129	195300	6065205	4645	4645	4645	4645	0
42	20241129	195200	6065205	4645	4645	4645	4645	0
43	20241129	195100	6065205	4645	4645	4645	4645	0
44	20241129	195000	6065205	4645	4645	4645	4645	0
45	20241129	194900	6065205	4645	4645	4645	4645	0
46	20241129	194800	6065205	4645	4645	4645	4645	0
47	20241129	194700	6065205	4645	4645	4645	4645	0
48	20241129	194600	6065205	4645	4645	4645	4645	0
49	20241129	194500	6065205	4645	4645	4645	4645	0
50	20241129	194400	6065205	4645	4645	4645	4645	0
51	20241129	194300	6065205	4645	4645	4645	4645	0
52	20241129	194200	6065205	4645	4645	4645	4645	0
53	20241129	194100	6065205	4645	4645	4645	4645	0
54	20241129	194000	6065205	4645	4645	4645	4645	0
55	20241129	193900	6065205	4645	4645	4645	4645	0
56	20241129	193800	6065205	4645	4645	4645	4645	0
57	20241129	193700	6065205	4645	4645	4645	4645	0
58	20241129	193600	6065205	4645	4645	4645	4645	0
59	20241129	193500	6065205	4645	4645	4645	4645	0
60	20241129	193400	6065205	4645	4645	4645	4645	0
61	20241129	193300	6065205	4645	4645	4645	4645	0
62	20241129	193200	6065205	4645	4645	4645	4645	50
63	20241129	193100	6065205	4645	4645	4645	4645	0
64	20241129	193000	6065205	4645	4645	4645	4645	0
65	20241129	192900	6065205	4645	4645	4645	4645	0
66	20241129	192800	6065205	4645	4645	4645	4645	0
67	20241129	192700	6065205	4645	4645	4645	4645	0
68	20241129	192600	6065205	4645	4645	4645	4645	0
69	20241129	192500	6065205	4645	4645	4645	4645	0
70	20241129	192400	6065205	4645	4645	4645	4645	0
71	20241129	192300	6065205	4645	4645	4645	4645	0
72	20241129	192200	6065205	4645	4645	4645	4645	0
73	20241129	192100	6065205	4645	4645	4645	4645	0
74	20241129	192000	6065205	4645	4645	4645	4645	0
75	20241129	191900	6065205	4645	4645	4645	4645	0
76	20241129	191800	6065205	4645	4645	4645	4645	0
77	20241129	191700	6065205	4645	4645	4645	4645	0
78	20241129	191600	6065205	4645	4645	4645	4645	0
79	20241129	191500	6065205	4645	4645	4645	4645	0
80	20241129	191400	6065205	4645	4645	4645	4645	0
81	20241129	191300	6065205	4645	4645	4645	4645	0
82	20241129	191200	6065205	4645	4645	4645	4645	0
83	20241129	191100	6065205	4645	4645	4645	4645	0
84	20241129	191000	6065205	4645	4645	4645	4645	0
85	20241129	190900	6065205	4645	4645	4645	4645	0
86	20241129	190800	6065205	4645	4645	4645	4645	0
87	20241129	190700	6065205	4645	4645	4645	4645	0
88	20241129	190600	6065205	4645	4645	4645	4645	0
89	20241129	190500	6065205	4645	4645	4645	4645	0
90	20241129	190400	6065205	4645	4645	4645	4645	0
91	20241129	190300	6065205	4645	4645	4645	4645	0
92	20241129	190200	6065205	4645	4645	4645	4645	50
93	20241129	190100	6065205	4645	4645	4645	4645	0
94	20241129	190000	6065205	4645	4645	4645	4645	0
95	20241129	185900	6065205	4645	4645	4645	4645	0
96	20241129	185800	6065205	4645	4645	4645	4645	0
97	20241129	185700	6065205	4645	4645	4645	4645	0
98	20241129	185600	6065205	4645	4645	4645	4645	0
99	20241129	185500	6065205	4645	4645	4645	4645	0
100	20241129	185400	6065205	4645	4645	4645	4645	0
101	20241129	185300	6065205	4645	4645	4645	4645	0
102	20241129	185200	6065205	4645	4645	4645	4645	0
103	20241129	185100	6065205	4645	4645	4645	4645	0
104	20241129	185000	6065205	4645	4645	4645	4645	0
105	20241129	184900	6065205	4645	4645	4645	4645	0
106	20241129	184800	6065205	4645	4645	4645	4645	0
107	20241129	184700	6065205	4645	4645	4645	4645	0
108	20241129	184600	6065205	4645	4645	4645	4645	0
109	20241129	184500	6065205	4645	4645	4645	4645	0
110	20241129	184400	6065205	4645	4645	4645	4645	0
111	20241129	184300	6065205	4645	4645	4645	4645	0
112	20241129	184200	6065205	4645	4645	4645	4645	0
113	20241129	184100	6065205	4645	4645	4645	4645	0
114	20241129	184000	6065205	4645	4645	4645	4645	0
115	20241129	183900	6065205	4645	4645	4645	4645	0
116	20241129	183800	6065205	4645	4645	4645	4645	0
117	20241129	183700	6065205	4645	4645	4645	4645	0
118	20241129	183600	6065205	4645	4645	4645	4645	0
119	20241129	183500	6065205	4645	4645	4645	4645	0
120	20241129	183400	6065205	4645	4645	4645	4645	0
121	20241129	183300	6065205	4645	4645	4645	4645	0
122	20241129	183200	6065205	4645	4645	4645	4645	50
123	20241129	183100	6065205	4645	4645	4645	4645	0
124	20241129	183000	6065205	4645	4645	4645	4645	0
125	20241129	182900	6065205	4645	4645	4645	4645	0
126	20241129	182800	6065205	4645	4645	4645	4645	0
127	20241129	182700	6065205	4645	4645	4645	4645	0
128	20241129	182600	6065205	4645	4645	4645	4645	0
129	20241129	182500	6065205	4645	4645	4645	4645	0
130	20241129	182400	6065205	4645	4645	4645	4645	0
131	20241129	182300	6065205	4645	4645	4645	4645	0
132	20241129	182200	6065205	4645	4645	4645	4645	0
133	20241129	182100	6065205	4645	4645	4645	4645	0
134	20241129	182000	6065205	4645	4645	4645	4645	0
135	20241129	181900	6065205	4645	4645	4645	4645	0
136	20241129	181800	6065205	4645	4645	4645	4645	0
137	20241129	181700	6065205	4645	4645	4645	4645	0
138	20241129	181600	6065205	4645	4645	4645	4645	0
139	20241129	181500	6065205	4645	4645	4645	4645	0
140	20241129	181400	6065205	4645	4645	4645	4645	0
141	20241129	181300	6065205	4645	4645	4645	4645	0
142	20241129	181200	6065205	4645	4645	4645	4645	0
143	20241129	181100	6065205	4645	4645	4645	4645	0
144	20241129	181000	6065205	4645	4645	4645	4645	0
145	20241129	180900	6065205	4645	4645	4645	4645	0
146	20241129	180800	6065205	4645	4645	4645	4645	0
147	20241129	180700	6065205	4645	4645	4645	4645	0
148	20241129	180600	6065205	4645	4645	4645	4645	0
149	20241129	180500	6065205	4645	4645	4645	4645	0
150	20241129	180400	6065205	4645	4645	4645	4645	0
151	20241129	180300	6065205	4645	4645	4645	4645	0
152	20241129	180200	6065205	4645	4645	4645	4645	50
153	20241129	180100	6065205	4645	4645	4645	4645	0
154	20241129	180000	6065205	4645	4645	4645	4645	0
155	20241129	175900	6065205	4645	4645	4645	4645	0
156	20241129	175800	6065205	4645	4645	4645	4645	0
157	20241129	175700	6065205	4645	4645	4645	4645	0
158	20241129	175600	6065205	4645	4645	4645	4645	0
159	20241129	175500	6065205	4645	4645	4645	4645	0
160	20241129	175400	6065205	4645	4645	4645	4645	0
161	20241129	175300	6065205	4645	4645	4645	4645	0
162	20241129	175200	6065205	4645	4645	4645	4645	0
163	20241129	175100	6065205	4645	4645	4645	4645	0
164	20241129	175000	6065205	4645	4645	4645	4645	0
165	20241129	174900	6065205	4645	4645	4645	4645	0
166	20241129	174800	6065205	4645	4645	4645	4645	0
167	20241129	174700	6065205	4645	4645	4645	4645	0
168	20241129	174600	6065205	4645	4645	4645	4645	0
169	20241129	174500	6065205	4645	4645	4645	4645	0
170	20241129	174400	6065205	4645	4645	4645	4645	0
171	20241129	174300	6065205	4645	4645	4645	4645	0
172	20241129	174200	6065205	4645	4645	4645	4645	0
173	20241129	174100	6065205	4645	4645	4645	4645	0
174	20241129	174000	6065205	4645	4645	4645	4645	0
175	20241129	173900	6065205	4645	4645	4645	4645	0
176	20241129	173800	6065205	4645	4645	4645	4645	0
177	20241129	173700	6065205	4645	4645	4645	4645	0
178	20241129	173600	6065205	4645	4645	4645	4645	0
179	20241129	173500	6065205	4645	4645	4645	4645	0
180	20241129	173400	6065205	4645	4645	4645	4645	0
181	20241129	173300	6065205	4645	4645	4645	4645	0
182	20241129	173200	6065205	4645	4645	4645	4645	50
183	20241129	173100	6065205	4645	4645	4645	4645	0
184	20241129	173000	6065205	4645	4645	4645	4645	0
185	20241129	172900	6065205	4645	4645	4645	4645	0
186	20241129	172800	6065205	4645	4645	4645	4645	0
187	20241129	172700	6065205	4645	4645	4645	4645	0
188	20241129	172600	6065205	4645	4645	4645	4645	0
189	20241129	172500	6065205	4645	4645	4645	4645	0
190	20241129	172400	6065205	4645	4645	4645	4645	0
191	20241129	172300	6065205	4645	4645	4645	4645	0
192	20241129	172200	6065205	4645	4645	4645	4645	0
193	20241129	172100	6065205	4645	4645	4645	4645	0
194	20241129	172000	6065205	4645	4645	4645	4645	0
195	20241129	171900	6065205	4645	4645	4645	4645	0
196	20241129	171800	6065205	4645	4645	4645	4645	0
197	20241129	171700	6065205	4645	4645	4645	4645	0
198	20241129	171600	6065205	4645	4645	4645	4645	0
199	20241129	171500	6065205	4645	4645	4645	4645	0
200	20241129	171400	6065205	4645	4645	4645	4645	0
201	20241129	171300	6065205	4645	4645	4645	4645	0
202	20241129	171200	6065205	4645	4645	4645	4645	0
203	20241129	171100	6065205	4645	4645	4645	4645	0
204	20241129	171000	6065205	4645	4645	4645	4645	0
205	20241129	170900	6065205	4645	4645	4645	4645	0
206	20241129	170800	6065205	4645	4645	4645	4645	0
207	20241129	170700	6065205	4645	4645	4645	4645	0
208	20241129	170600	6065205	4645	4645	4645	4645	0
209	20241129	170500	6065205	4645	4645	4645	4645	0
210	20241129	170400	6065205	4645	4645	4645	4645	0
211	20241129	170300	6065205	4645	4645	4645	4645	0
212	20241129	170200	6065205	4645	4645	4645	4645	50
213	20241129	170100	6065205	4645	4645	4645	4645	0
214	20241129	170000	6065205	4645	4645	4645	4645	0
215	20241129	165900	6065205	4645	4645	4645	4645	0
216	20241129	165800	6065205	4645	4645	4645	4645	0
217	20241129	165700	6065205	4645	4645	4645	4645	0
218	20241129	165600	6065205	4645	4645	4645	4645	0
219	20241129	165500	6065205	4645	4645	4645	4645	0
220	20241129	165400	6065205	4645	4645	4645	4645	0
221	20241129	165300	6065205	4645	4645	4645	4645	0
222	20241129	165200	6065205	4645	4645	4645	4645	0
223	20241129	165100	6065205	4645	4645	4645	4645	0
224	20241129	165000	6065205	4645	4645	4645	4645	0
225	20241129	164900	6065205	4645	4645	4645	4645	0
226	20241129	164800	6065205	4645	4645	4645	4645	0
227	20241129	164700	6065205	4645	4645	4645	4645	0
228	20241129	164600	6065205	4645	4645	4645	4645	0
229	20241129	164500	6065205	4645	4645	4645	4645	0
230	20241129	164400	6065205	4645	4645	4645	4645	0
231	20241129	164300	6065205	4645	4645	4645	4645	0
232	20241129	164200	6065205	4645	4645	4645	4645	0
233	20241129	164100	6065205	4645	4645	4645	4645	0
234	20241129	164000	6065205	4645	4645	4645	4645	0
235	20241129	163900	6065205	4645	4645	4645	4645	0
236	20241129	163800	6065205	4645	4645	4645	4645	0
237	20241129	163700	6065205	4645	4645	4645	4645	0
238	20241129	163600	6065205	4645	4645	4645	4645	0
239	20241129	163500	6065205	4645	4645	4645	4645	0
240	20241129	163400	6065205	4645	4645	4645	4645	0
241	20241129	163300	6065205	4645	4645	4645	4645	0
242	20241129	163200	6065205	4645	4645	4645	4645	50
243	20241129	163100	6065205	4645	4645	4645	4645	0
244	20241129	163000	6065205	4645	4645	4645	4645	0
245	20241129	162900	6065205	4645	4645	4645	4645	0
246	20241129	162800	6065205	4645	4645	4645	4645	0
247	20241129	162700	6065205	4645	4645	4645	4645	0
248	20241129	162600	6065205	4645	4645	4645	4645	0
249	20241129	162500	6065205	4645	4645	4645	4645	0
250	20241129	162400	6065205	4645	4645	4645	4645	0
251	20241129	162300	6065205	4645	4645	4645	4645	0
252	20241129	162200	6065205	4645	4645	4645	4645	0
253	20241129	162100	6065205	4645	4645	4645	4645	0
254	20241129	162000	6065205	4645	4645	4645	4645	0
255	20241129	161900	6065205	4645	4645	4645	4645	0
256	20241129	161800	6065205	4645	4645	4645	4645	0
257	20241129	161700	6065205	4645	4645	4645	4645	0
258	20241129	161600	6065205	4645	4645	4645	4645	0
259	20241129	161500	6065205	4645	4645	4645	4645	0
260	20241129	161400	6065205	4645	4645	4645	4645	0
261	20241129	161300	6065205	4645	4645	4645	4645	0
262	20241129	161200	6065205	4645	4645	4645	4645	0
263	20241129	161100	6065205	4645	4645	4645	4645	0
264	20241129	161000	6065205	4645	4645	4645	4645	0
265	20241129	160900	6065205	4645	4645	4645	4645	0
266	20241129	160800	6065205	4645	4645	4645	4645	0
267	20241129	160700	6065205	4645	4645	4645	4645	0
268	20241129	160600	6065205	4645	4645	4645	4645	0
269	20241129	160500	6065205	4645	4645	4645	4645	0
270	20241129	160400	6065205	4645	4645	4645	4645	0
271	20241129	160300	6065205	4645	4645	4645	4645	0
272	20241129	160200	6065205	4645	4645	4645	4645	50
273	20241129	160100	6065205	4645	4645	4645	4645	0
274	20241129	160000	6065205	4645	4645	4645	4645	0
275	20241129	155900	6065205	4645	4645	4645	4645	0
276	20241129	155800	6065205	4645	4645	4645	4645	0
277	20241129	155700	6065205	4645	4645	4645	4645	0
278	20241129	155600	6065205	4645	4645	4645	4645	0
279	20241129	155500	6065205	4645	4645	4645	4645	0
280	20241129	155400	6065205	4645	4645	4645	4645	0
281	20241129	155300	6065205	4645	4645	4645	4645	0
282	20241129	155200	6065205	4645	4645	4645	4645	0
283	20241129	155100	6065205	4645	4645	4645	4645	0
284	20241129	155000	6065205	4645	4645	4645	4645	0
285	20241129	154900	6065205	4645	4645	4645	4645	0
286	20241129	154800	6065205	4645	4645	4645	4645	0
287	20241129	154700	6065205	4645	4645	4645	4645	0
288	20241129	154600	6065205	4645	4645	4645	4645	0
289	20241129	154500	6065205	4645	4645	4645	4645	0
290	20241129	154400	6065205	4645	4645	4645	4645	0
291	20241129	154300	6065205	4645	4645	4645	4645	0
292	20241129	154200	6065205	4645	4645	4645	4645	0
293	20241129	154100	6065205	4645	4645	4645	4645	0
294	20241129	154000	6065205	4645	4645	4645	4645	0
295	20241129	153900	6065205	4645	4645	4645	4645	0
296	20241129	153800	6065205	4645	4645	4645	4645	0
297	20241129	153700	6065205	4645	4645	4645	4645	0
298	20241129	153600	6065205	4645	4645	4645	4645	0
299	20241129	153500	6065205	4645	4645	4645	4645	0
300	20241129	153400	6065205	4645	4645	4645	4645	0
301	20241129	153300	6065205	4645	4645	4645	4645	0
302	20241129	153200	6065205	4645	4645	4645	4645	50
303	20241129	153100	6065205	4645	4645	4645	4645	0
304	20241129	153000	6065205	4645	4645	4645	4645	50
305	20241129	152900	5832955	4635	4635	4635	4635	0
306	20241129	152800	5832955	4635	4635	4635	4635	0
307	20241129	152700	5832955	4635	4635	4635	4635	0
308	20241129	152600	5832955	4635	4635	4635	4635	0
309	20241129	152500	5832955	4635	4635	4635	4635	0
310	20241129	152400	5832955	4635	4635	4635	4635	0
311	20241129	152300	5832955	4635	4635	4635	4635	0
312	20241129	152200	5832955	4635	4635	4635	4635	0
313	20241129	152100	5832955	4635	4635	4635	4635	0
314	20241129	152000	5832955	4635	4635	4635	4635	0
315	20241129	151900	5832955	4635	4635	4635	4635	0
316	20241129	151800	5832955	4635	4635	4635	4635	2
317	20241129	151700	5823685	4635	4635	4635	4635	0
318	20241129	151600	5823685	4635	4635	4635	4635	0
319	20241129	151500	5823685	4635	4635	4635	4635	8
320	20241129	151400	5786605	4635	4635	4635	4635	0
321	20241129	151300	5786605	4635	4635	4635	4635	17
322	20241129	151200	5707810	4635	4635	4635	4635	0
323	20241129	151100	5707810	4635	4635	4635	4635	0
324	20241129	151000	5707810	4635	4635	4635	4635	0
325	20241129	150900	5707810	4635	4635	4635	4635	2
326	20241129	150800	5698540	4640	4640	4640	4640	0
327	20241129	150700	5698540	4640	4640	4640	4640	1
328	20241129	150600	5693900	4635	4635	4635	4635	200
329	20241129	150500	4766900	4645	4645	4645	4645	0
330	20241129	150400	4766900	4645	4645	4645	4645	0
331	20241129	150300	4766900	4645	4645	4645	4645	0
332	20241129	150200	4766900	4645	4645	4645	4645	0
333	20241129	150100	4766900	4645	4645	4645	4645	0
334	20241129	150000	4766900	4645	4645	4645	4645	0
335	20241129	145900	4766900	4645	4645	4645	4645	0
336	20241129	145800	4766900	4645	4645	4645	4645	0
337	20241129	145700	4766900	4645	4645	4645	4645	0
338	20241129	145600	4766900	4645	4645	4645	4645	0
339	20241129	145500	4766900	4645	4645	4645	4645	0
340	20241129	145400	4766900	4645	4645	4645	4645	0
341	20241129	145300	4766900	4645	4645	4645	4645	2
342	20241129	145200	4757610	4635	4635	4635	4635	3
343	20241129	145100	4743705	4635	4635	4635	4635	2
344	20241129	145000	4734435	4645	4645	4645	4645	0
345	20241129	144900	4734435	4645	4645	4645	4645	0
346	20241129	144800	4734435	4645	4645	4645	4645	0
347	20241129	144700	4734435	4645	4645	4645	4645	0
348	20241129	144600	4734435	4645	4645	4645	4645	0
349	20241129	144500	4734435	4645	4645	4645	4645	0
350	20241129	144400	4734435	4645	4645	4645	4645	0
351	20241129	144300	4734435	4645	4645	4645	4645	0
352	20241129	144200	4734435	4645	4645	4645	4645	0
353	20241129	144100	4734435	4645	4645	4645	4645	0
354	20241129	144000	4734435	4645	4645	4645	4645	0
355	20241129	143900	4734435	4645	4645	4645	4645	0
356	20241129	143800	4734435	4645	4645	4645	4645	0
357	20241129	143700	4734435	4645	4645	4645	4645	0
358	20241129	143600	4734435	4645	4645	4645	4645	0
359	20241129	143500	4734435	4645	4645	4645	4645	0
360	20241129	143400	4734435	4645	4645	4645	4645	0
361	20241129	143300	4734435	4645	4645	4645	4645	0
362	20241129	143200	4734435	4645	4645	4645	4645	0
363	20241129	143100	4734435	4645	4645	4645	4645	0
364	20241129	143000	4734435	4645	4645	4645	4645	0
365	20241129	142900	4734435	4645	4645	4645	4645	0
366	20241129	142800	4734435	4645	4645	4645	4645	0
367	20241129	142700	4734435	4645	4645	4645	4645	0
368	20241129	142600	4734435	4645	4645	4645	4645	0
369	20241129	142500	4734435	4645	4645	4645	4645	0
370	20241129	142400	4734435	4645	4645	4645	4645	12
371	20241129	142300	4678695	4645	4645	4645	4645	1
372	20241129	142200	4674050	4640	4640	4640	4640	0
373	20241129	142100	4674050	4640	4640	4640	4640	0
374	20241129	142000	4674050	4640	4640	4640	4640	0
375	20241129	141900	4674050	4640	4640	4640	4640	60
376	20241129	141800	4395650	4645	4640	4645	4640	50
377	20241129	141700	4163550	4645	4645	4645	4645	0
378	20241129	141600	4163550	4645	4645	4645	4645	0
379	20241129	141500	4163550	4645	4645	4645	4645	0
380	20241129	141400	4163550	4645	4645	4645	4645	0
381	20241129	141300	4163550	4645	4645	4645	4645	0
382	20241129	141200	4163550	4645	4645	4645	4645	0
383	20241129	141100	4163550	4645	4645	4645	4645	0
384	20241129	141000	4163550	4645	4645	4645	4645	0
385	20241129	140900	4163550	4645	4645	4645	4645	0
386	20241129	140800	4163550	4645	4645	4645	4645	0
387	20241129	140700	4163550	4645	4645	4645	4645	0
388	20241129	140600	4163550	4645	4645	4645	4645	0
389	20241129	140500	4163550	4645	4645	4645	4645	0
390	20241129	140400	4163550	4645	4645	4645	4645	0
391	20241129	140300	4163550	4645	4645	4645	4645	0
392	20241129	140200	4163550	4645	4645	4645	4645	0
393	20241129	140100	4163550	4645	4645	4645	4645	0
394	20241129	140000	4163550	4645	4645	4645	4645	0
395	20241129	135900	4163550	4645	4645	4645	4645	0
396	20241129	135800	4163550	4645	4645	4645	4645	0
397	20241129	135700	4163550	4645	4645	4645	4645	0
398	20241129	135600	4163550	4645	4645	4645	4645	0
399	20241129	135500	4163550	4645	4645	4645	4645	0
400	20241129	135400	4163550	4645	4645	4645	4645	0
401	20241129	135300	4163550	4645	4645	4645	4645	50
402	20241129	135200	3931300	4645	4645	4645	4645	0
403	20241129	135100	3931300	4645	4645	4645	4645	0
404	20241129	135000	3931300	4645	4645	4645	4645	0
405	20241129	134900	3931300	4645	4645	4645	4645	0
406	20241129	134800	3931300	4645	4645	4645	4645	0
407	20241129	134700	3931300	4645	4645	4645	4645	0
408	20241129	134600	3931300	4645	4645	4645	4645	0
409	20241129	134500	3931300	4645	4645	4645	4645	0
410	20241129	134400	3931300	4645	4645	4645	4645	0
411	20241129	134300	3931300	4645	4645	4645	4645	0
412	20241129	134200	3931300	4645	4645	4645	4645	0
413	20241129	134100	3931300	4645	4645	4645	4645	0
414	20241129	134000	3931300	4645	4645	4645	4645	0
415	20241129	133900	3931300	4645	4645	4645	4645	0
416	20241129	133800	3931300	4645	4645	4645	4645	0
417	20241129	133700	3931300	4645	4645	4645	4645	0
418	20241129	133600	3931300	4645	4645	4645	4645	0
419	20241129	133500	3931300	4645	4645	4645	4645	0
420	20241129	133400	3931300	4645	4645	4645	4645	0
421	20241129	133300	3931300	4645	4645	4645	4645	0
422	20241129	133200	3931300	4645	4645	4645	4645	0
423	20241129	133100	3931300	4645	4645	4645	4645	0
424	20241129	133000	3931300	4645	4645	4645	4645	0
425	20241129	132900	3931300	4645	4645	4645	4645	0
426	20241129	132800	3931300	4645	4645	4645	4645	0
427	20241129	132700	3931300	4645	4645	4645	4645	0
428	20241129	132600	3931300	4645	4645	4645	4645	0
429	20241129	132500	3931300	4645	4645	4645	4645	0
430	20241129	132400	3931300	4645	4645	4645	4645	0
431	20241129	132300	3931300	4645	4645	4645	4645	0
432	20241129	132200	3931300	4645	4645	4645	4645	2
433	20241129	132100	3922010	4645	4645	4645	4645	0
434	20241129	132000	3922010	4645	4645	4645	4645	0
435	20241129	131900	3922010	4645	4645	4645	4645	0
436	20241129	131800	3922010	4645	4645	4645	4645	0
437	20241129	131700	3922010	4645	4645	4645	4645	0
438	20241129	131600	3922010	4645	4645	4645	4645	0
439	20241129	131500	3922010	4645	4645	4645	4645	0
440	20241129	131400	3922010	4645	4645	4645	4645	0
441	20241129	131300	3922010	4645	4645	4645	4645	0
442	20241129	131200	3922010	4645	4645	4645	4645	0
443	20241129	131100	3922010	4645	4645	4645	4645	0
444	20241129	131000	3922010	4645	4645	4645	4645	0
445	20241129	130900	3922010	4645	4645	4645	4645	0
446	20241129	130800	3922010	4645	4645	4645	4645	97
447	20241129	130700	3471445	4645	4645	4645	4645	0
448	20241129	130600	3471445	4645	4645	4645	4645	0
449	20241129	130500	3471445	4645	4645	4645	4645	0
450	20241129	130400	3471445	4645	4645	4645	4645	0
451	20241129	130300	3471445	4645	4645	4645	4645	0
452	20241129	130200	3471445	4645	4645	4645	4645	82
453	20241129	130100	3090555	4665	4665	4665	4665	0
454	20241129	130000	3090555	4665	4665	4665	4665	0
455	20241129	125900	3090555	4665	4665	4665	4665	0
456	20241129	125800	3090555	4665	4665	4665	4665	0
457	20241129	125700	3090555	4665	4665	4665	4665	0
458	20241129	125600	3090555	4665	4665	4665	4665	0
459	20241129	125500	3090555	4665	4665	4665	4665	0
460	20241129	125400	3090555	4665	4665	4665	4665	0
461	20241129	125300	3090555	4665	4665	4665	4665	0
462	20241129	125200	3090555	4665	4665	4665	4665	0
463	20241129	125100	3090555	4665	4665	4665	4665	3
464	20241129	125000	3076560	4665	4665	4665	4665	214
465	20241129	124900	2078250	4665	4665	4665	4665	0
466	20241129	124800	2078250	4665	4665	4665	4665	0
467	20241129	124700	2078250	4665	4665	4665	4665	0
468	20241129	124600	2078250	4665	4665	4665	4665	0
469	20241129	124500	2078250	4665	4665	4665	4665	0
470	20241129	124400	2078250	4665	4665	4665	4665	0
471	20241129	124300	2078250	4665	4665	4665	4665	0
472	20241129	124200	2078250	4665	4665	4665	4665	0
473	20241129	124100	2078250	4665	4665	4665	4665	0
474	20241129	124000	2078250	4665	4665	4665	4665	0
475	20241129	123900	2078250	4665	4665	4665	4665	0
476	20241129	123800	2078250	4665	4665	4665	4665	0
477	20241129	123700	2078250	4665	4665	4665	4665	0
478	20241129	123600	2078250	4665	4665	4665	4665	0
479	20241129	123500	2078250	4665	4665	4665	4665	0
480	20241129	123400	2078250	4665	4665	4665	4665	0
481	20241129	123300	2078250	4665	4665	4665	4665	0
482	20241129	123200	2078250	4665	4665	4665	4665	0
483	20241129	123100	2078250	4665	4665	4665	4665	0
484	20241129	123000	2078250	4665	4665	4665	4665	0
485	20241129	122900	2078250	4665	4665	4665	4665	0
486	20241129	122800	2078250	4665	4665	4665	4665	0
487	20241129	122700	2078250	4665	4665	4665	4665	0
488	20241129	122600	2078250	4665	4665	4665	4665	0
489	20241129	122500	2078250	4665	4665	4665	4665	0
490	20241129	122400	2078250	4665	4665	4665	4665	0
491	20241129	122300	2078250	4665	4665	4665	4665	0
492	20241129	122200	2078250	4665	4665	4665	4665	0
493	20241129	122100	2078250	4665	4665	4665	4665	10
494	20241129	122000	2031600	4635	4635	4635	4635	0
495	20241129	121900	2031600	4635	4635	4635	4635	113
496	20241129	121800	1507845	4665	4665	4665	4665	0
497	20241129	121700	1507845	4665	4665	4665	4665	0
498	20241129	121600	1507845	4665	4665	4665	4665	0
499	20241129	121500	1507845	4665	4665	4665	4665	0
500	20241129	121400	1507845	4665	4665	4665	4665	0
501	20241129	121300	1507845	4665	4665	4665	4665	0
502	20241129	121200	1507845	4665	4665	4665	4665	0
503	20241129	121100	1507845	4665	4665	4665	4665	0
504	20241129	121000	1507845	4665	4665	4665	4665	0
505	20241129	120900	1507845	4665	4665	4665	4665	0
506	20241129	120800	1507845	4665	4665	4665	4665	0
507	20241129	120700	1507845	4665	4665	4665	4665	0
508	20241129	120600	1507845	4665	4665	4665	4665	0
509	20241129	120500	1507845	4665	4665	4665	4665	0
510	20241129	120400	1507845	4665	4665	4665	4665	0
511	20241129	120300	1507845	4665	4665	4665	4665	0
512	20241129	120200	1507845	4665	4665	4665	4665	0
513	20241129	120100	1507845	4665	4665	4665	4665	0
514	20241129	120000	1507845	4665	4665	4665	4665	0
515	20241129	115900	1507845	4665	4665	4665	4665	0
516	20241129	115800	1507845	4665	4665	4665	4665	0
517	20241129	115700	1507845	4665	4665	4665	4665	0
518	20241129	115600	1507845	4665	4665	4665	4665	0
519	20241129	115500	1507845	4665	4665	4665	4665	0
520	20241129	115400	1507845	4665	4665	4665	4665	0
521	20241129	115300	1507845	4665	4665	4665	4665	0
522	20241129	115200	1507845	4665	4665	4665	4665	0
523	20241129	115100	1507845	4665	4665	4665	4665	0
524	20241129	115000	1507845	4665	4665	4665	4665	0
525	20241129	114900	1507845	4665	4665	4665	4665	0
526	20241129	114800	1507845	4665	4665	4665	4665	0
527	20241129	114700	1507845	4665	4665	4665	4665	0
528	20241129	114600	1507845	4665	4665	4665	4665	0
529	20241129	114500	1507845	4665	4665	4665	4665	0
530	20241129	114400	1507845	4665	4665	4665	4665	0
531	20241129	114300	1507845	4665	4665	4665	4665	0
532	20241129	114200	1507845	4665	4665	4665	4665	0
533	20241129	114100	1507845	4665	4665	4665	4665	0
534	20241129	114000	1507845	4665	4665	4665	4665	0
535	20241129	113900	1507845	4665	4665	4665	4665	0
536	20241129	113800	1507845	4665	4665	4665	4665	0
537	20241129	113700	1507845	4665	4665	4665	4665	0
538	20241129	113600	1507845	4665	4665	4665	4665	0
539	20241129	113500	1507845	4665	4665	4665	4665	9
540	20241129	113400	1465860	4670	4670	4670	4670	0
541	20241129	113300	1465860	4670	4670	4670	4670	0
542	20241129	113200	1465860	4670	4670	4670	4670	0
543	20241129	113100	1465860	4670	4670	4670	4670	0
544	20241129	113000	1465860	4670	4670	4670	4670	0
545	20241129	112900	1465860	4670	4670	4670	4670	0
546	20241129	112800	1465860	4670	4670	4670	4670	0
547	20241129	112700	1465860	4670	4670	4670	4670	0
548	20241129	112600	1465860	4670	4670	4670	4670	0
549	20241129	112500	1465860	4670	4670	4670	4670	0
550	20241129	112400	1465860	4670	4670	4670	4670	0
551	20241129	112300	1465860	4670	4670	4670	4670	0
552	20241129	112200	1465860	4670	4670	4670	4670	0
553	20241129	112100	1465860	4670	4670	4670	4670	0
554	20241129	112000	1465860	4670	4665	4670	4665	100
555	20241129	111900	999005	4665	4665	4665	4665	50
556	20241129	111800	765755	4670	4670	4670	4670	0
557	20241129	111700	765755	4670	4670	4670	4670	0
558	20241129	111600	765755	4670	4670	4670	4670	0
559	20241129	111500	765755	4670	4670	4670	4670	0
560	20241129	111400	765755	4670	4670	4670	4670	0
561	20241129	111300	765755	4670	4670	4670	4670	0
562	20241129	111200	765755	4670	4670	4670	4670	0
563	20241129	111100	765755	4670	4670	4670	4670	0
564	20241129	111000	765755	4670	4670	4670	4670	0
565	20241129	110900	765755	4670	4670	4670	4670	0
566	20241129	110800	765755	4670	4670	4670	4670	0
567	20241129	110700	765755	4670	4670	4670	4670	0
568	20241129	110600	765755	4670	4670	4670	4670	0
569	20241129	110500	765755	4670	4665	4670	4665	100
570	20241129	110400	299080	4665	4665	4665	4665	0
571	20241129	110300	299080	4665	4665	4665	4665	0
572	20241129	110200	299080	4665	4665	4665	4665	0
573	20241129	110100	299080	4665	4665	4665	4665	0
574	20241129	110000	299080	4665	4665	4665	4665	0
575	20241129	105900	299080	4665	4665	4665	4665	0
576	20241129	105800	299080	4665	4665	4665	4665	0
577	20241129	105700	299080	4665	4665	4665	4665	0
578	20241129	105600	299080	4665	4665	4665	4665	0
579	20241129	105500	299080	4665	4665	4665	4665	2
580	20241129	105400	289750	4670	4670	4670	4670	0
581	20241129	105300	289750	4670	4670	4670	4670	0
582	20241129	105200	289750	4670	4670	4670	4670	0
583	20241129	105100	289750	4670	4670	4670	4670	0
584	20241129	105000	289750	4670	4670	4670	4670	0
585	20241129	104900	289750	4670	4670	4670	4670	0
586	20241129	104800	289750	4670	4670	4670	4670	0
587	20241129	104700	289750	4670	4670	4670	4670	0
588	20241129	104600	289750	4670	4670	4670	4670	0
589	20241129	104500	289750	4670	4670	4670	4670	0
590	20241129	104400	289750	4670	4670	4670	4670	0
591	20241129	104300	289750	4670	4670	4670	4670	0
592	20241129	104200	289750	4670	4670	4670	4670	0
593	20241129	104100	289750	4670	4670	4670	4670	0
594	20241129	104000	289750	4670	4670	4670	4670	0
595	20241129	103900	289750	4670	4670	4670	4670	0
596	20241129	103800	289750	4670	4670	4670	4670	0
597	20241129	103700	289750	4670	4670	4670	4670	0
598	20241129	103600	289750	4670	4670	4670	4670	0
599	20241129	103500	289750	4670	4670	4670	4670	0
600	20241129	103400	289750	4670	4670	4670	4670	0
601	20241129	103300	289750	4670	4670	4670	4670	0
602	20241129	103200	289750	4670	4670	4670	4670	0
603	20241129	103100	289750	4670	4670	4670	4670	0
604	20241129	103000	289750	4670	4670	4670	4670	0
605	20241129	102900	289750	4670	4670	4670	4670	0
606	20241129	102800	289750	4670	4670	4670	4670	0
607	20241129	102700	289750	4670	4670	4670	4670	0
608	20241129	102600	289750	4670	4670	4670	4670	0
609	20241129	102500	289750	4670	4670	4670	4670	0
610	20241129	102400	289750	4670	4670	4670	4670	0
611	20241129	102300	289750	4670	4670	4670	4670	0
612	20241129	102200	289750	4670	4670	4670	4670	0
613	20241129	102100	289750	4670	4670	4670	4670	0
614	20241129	102000	289750	4670	4670	4670	4670	0
615	20241129	101900	289750	4670	4670	4670	4670	0
616	20241129	101800	289750	4670	4670	4670	4670	0
617	20241129	101700	289750	4670	4670	4670	4670	0
618	20241129	101600	289750	4670	4670	4670	4670	0
619	20241129	101500	289750	4670	4670	4670	4670	0
620	20241129	101400	289750	4670	4670	4670	4670	0
621	20241129	101300	289750	4670	4670	4670	4670	0
622	20241129	101200	289750	4670	4670	4670	4670	0
623	20241129	101100	289750	4670	4670	4670	4670	0
624	20241129	101000	289750	4670	4670	4670	4670	0
625	20241129	100900	289750	4670	4670	4670	4670	0
626	20241129	100800	289750	4670	4670	4670	4670	0
627	20241129	100700	289750	4670	4670	4670	4670	0
628	20241129	100600	289750	4670	4670	4670	4670	0
629	20241129	100500	289750	4670	4670	4670	4670	0
630	20241129	100400	289750	4670	4670	4670	4670	0
631	20241129	100300	289750	4670	4670	4670	4670	2
632	20241129	100200	280410	4675	4675	4675	4675	0
633	20241129	100100	280410	4675	4675	4675	4675	0
634	20241129	100000	280410	4675	4675	4675	4675	0
635	20241129	095900	280410	4675	4675	4675	4675	0
636	20241129	095800	280410	4675	4675	4675	4675	5
637	20241129	095700	257035	4675	4675	4675	4675	10
638	20241129	095600	210285	4640	4640	4640	4640	0
639	20241129	095500	210285	4640	4645	4645	4640	2
640	20241129	095400	201000	4675	4675	4675	4675	1
641	20241129	095300	196325	4650	4650	4650	4650	0
642	20241129	095200	196325	4650	4650	4650	4650	0
643	20241129	095100	196325	4650	4650	4650	4650	6
644	20241129	095000	168425	4685	4685	4685	4685	0
645	20241129	094900	168425	4685	4685	4685	4685	0
646	20241129	094800	168425	4685	4685	4685	4685	0
647	20241129	094700	168425	4685	4685	4685	4685	0
648	20241129	094600	168425	4685	4685	4685	4685	0
649	20241129	094500	168425	4685	4685	4685	4685	7
650	20241129	094400	135630	4685	4685	4685	4685	0
651	20241129	094300	135630	4685	4685	4685	4685	0
652	20241129	094200	135630	4685	4685	4685	4685	1
653	20241129	094100	130945	4685	4685	4685	4685	0
654	20241129	094000	130945	4685	4685	4685	4685	0
655	20241129	093900	130945	4685	4685	4685	4685	0
656	20241129	093800	130945	4685	4685	4685	4685	1
657	20241129	093700	126260	4670	4670	4670	4670	10
658	20241129	093600	79560	4650	4650	4650	4650	0
659	20241129	093500	79560	4650	4650	4650	4650	0
660	20241129	093400	79560	4650	4650	4650	4650	0
661	20241129	093300	79560	4650	4650	4650	4650	0
662	20241129	093200	79560	4650	4650	4650	4650	0
663	20241129	093100	79560	4650	4650	4650	4650	0
664	20241129	093000	79560	4650	4650	4650	4650	0
665	20241129	092900	79560	4650	4650	4650	4650	0
666	20241129	092800	79560	4650	4665	4665	4650	3
667	20241129	092700	65585	4655	4655	4655	4655	0
668	20241129	092600	65585	4655	4655	4655	4655	0
669	20241129	092500	65585	4655	4655	4655	4655	0
670	20241129	092400	65585	4655	4655	4655	4655	0
671	20241129	092300	65585	4655	4655	4655	4655	0
672	20241129	092200	65585	4655	4655	4655	4655	0
673	20241129	092100	65585	4655	4655	4655	4655	0
674	20241129	092000	65585	4655	4660	4660	4655	2
675	20241129	091900	56270	4665	4665	4665	4665	0
676	20241129	091800	56270	4665	4665	4665	4665	0
677	20241129	091700	56270	4665	4665	4665	4665	0
678	20241129	091600	56270	4665	4665	4665	4665	0
679	20241129	091500	56270	4665	4670	4670	4665	2
680	20241129	091400	46935	4700	4700	4700	4700	0
681	20241129	091300	46935	4700	4700	4700	4700	0
682	20241129	091200	46935	4700	4700	4700	4700	0
683	20241129	091100	46935	4700	4700	4700	4700	4
684	20241129	091000	28135	4700	4700	4700	4700	0
685	20241129	090900	28135	4700	4700	4700	4700	0
686	20241129	090800	28135	4700	4700	4700	4700	0
687	20241129	090700	28135	4700	4700	4700	4700	0
688	20241129	090600	28135	4700	4700	4700	4700	1
689	20241129	090500	23435	4665	4670	4670	4665	2
690	20241129	090400	14100	4700	4700	4700	4700	0
691	20241129	090300	14100	4700	4700	4700	4700	0
692	20241129	090200	14100	4700	4700	4700	4700	0
693	20241129	090100	14100	4700	4700	4700	4700	0
694	20241129	090000	14100	4700	4700	4700	4700	3