KissMeData/246710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205900	55801330	5810	5810	5810	5810	491
3	20241129	205800	55801330	5810	5810	5810	5810	0
4	20241129	205700	55801330	5810	5810	5810	5810	0
5	20241129	205600	55801330	5810	5810	5810	5810	0
6	20241129	205500	55801330	5810	5810	5810	5810	0
7	20241129	205400	55801330	5810	5810	5810	5810	0
8	20241129	205300	55801330	5810	5810	5810	5810	0
9	20241129	205200	55801330	5810	5810	5810	5810	0
10	20241129	205100	55801330	5810	5810	5810	5810	0
11	20241129	205000	55801330	5810	5810	5810	5810	0
12	20241129	204900	55801330	5810	5810	5810	5810	0
13	20241129	204800	55801330	5810	5810	5810	5810	0
14	20241129	204700	55801330	5810	5810	5810	5810	0
15	20241129	204600	55801330	5810	5810	5810	5810	0
16	20241129	204500	55801330	5810	5810	5810	5810	0
17	20241129	204400	55801330	5810	5810	5810	5810	0
18	20241129	204300	55801330	5810	5810	5810	5810	0
19	20241129	204200	55801330	5810	5810	5810	5810	0
20	20241129	204100	55801330	5810	5810	5810	5810	0
21	20241129	204000	55801330	5810	5810	5810	5810	0
22	20241129	203900	55801330	5810	5810	5810	5810	0
23	20241129	203800	55801330	5810	5810	5810	5810	0
24	20241129	203700	55801330	5810	5810	5810	5810	0
25	20241129	203600	55801330	5810	5810	5810	5810	0
26	20241129	203500	55801330	5810	5810	5810	5810	0
27	20241129	203400	55801330	5810	5810	5810	5810	0
28	20241129	203300	55801330	5810	5810	5810	5810	0
29	20241129	203200	55801330	5810	5810	5810	5810	0
30	20241129	203100	55801330	5810	5810	5810	5810	0
31	20241129	203000	55801330	5810	5810	5810	5810	0
32	20241129	202900	55801330	5810	5810	5810	5810	491
33	20241129	202800	55801330	5810	5810	5810	5810	0
34	20241129	202700	55801330	5810	5810	5810	5810	0
35	20241129	202600	55801330	5810	5810	5810	5810	0
36	20241129	202500	55801330	5810	5810	5810	5810	0
37	20241129	202400	55801330	5810	5810	5810	5810	0
38	20241129	202300	55801330	5810	5810	5810	5810	0
39	20241129	202200	55801330	5810	5810	5810	5810	0
40	20241129	202100	55801330	5810	5810	5810	5810	0
41	20241129	202000	55801330	5810	5810	5810	5810	0
42	20241129	201900	55801330	5810	5810	5810	5810	0
43	20241129	201800	55801330	5810	5810	5810	5810	0
44	20241129	201700	55801330	5810	5810	5810	5810	0
45	20241129	201600	55801330	5810	5810	5810	5810	0
46	20241129	201500	55801330	5810	5810	5810	5810	0
47	20241129	201400	55801330	5810	5810	5810	5810	0
48	20241129	201300	55801330	5810	5810	5810	5810	0
49	20241129	201200	55801330	5810	5810	5810	5810	0
50	20241129	201100	55801330	5810	5810	5810	5810	0
51	20241129	201000	55801330	5810	5810	5810	5810	0
52	20241129	200900	55801330	5810	5810	5810	5810	0
53	20241129	200800	55801330	5810	5810	5810	5810	0
54	20241129	200700	55801330	5810	5810	5810	5810	0
55	20241129	200600	55801330	5810	5810	5810	5810	0
56	20241129	200500	55801330	5810	5810	5810	5810	0
57	20241129	200400	55801330	5810	5810	5810	5810	0
58	20241129	200300	55801330	5810	5810	5810	5810	0
59	20241129	200200	55801330	5810	5810	5810	5810	0
60	20241129	200100	55801330	5810	5810	5810	5810	0
61	20241129	200000	55801330	5810	5810	5810	5810	0
62	20241129	195900	55801330	5810	5810	5810	5810	491
63	20241129	195800	55801330	5810	5810	5810	5810	0
64	20241129	195700	55801330	5810	5810	5810	5810	0
65	20241129	195600	55801330	5810	5810	5810	5810	0
66	20241129	195500	55801330	5810	5810	5810	5810	0
67	20241129	195400	55801330	5810	5810	5810	5810	0
68	20241129	195300	55801330	5810	5810	5810	5810	0
69	20241129	195200	55801330	5810	5810	5810	5810	0
70	20241129	195100	55801330	5810	5810	5810	5810	0
71	20241129	195000	55801330	5810	5810	5810	5810	0
72	20241129	194900	55801330	5810	5810	5810	5810	0
73	20241129	194800	55801330	5810	5810	5810	5810	0
74	20241129	194700	55801330	5810	5810	5810	5810	0
75	20241129	194600	55801330	5810	5810	5810	5810	0
76	20241129	194500	55801330	5810	5810	5810	5810	0
77	20241129	194400	55801330	5810	5810	5810	5810	0
78	20241129	194300	55801330	5810	5810	5810	5810	0
79	20241129	194200	55801330	5810	5810	5810	5810	0
80	20241129	194100	55801330	5810	5810	5810	5810	0
81	20241129	194000	55801330	5810	5810	5810	5810	0
82	20241129	193900	55801330	5810	5810	5810	5810	0
83	20241129	193800	55801330	5810	5810	5810	5810	0
84	20241129	193700	55801330	5810	5810	5810	5810	0
85	20241129	193600	55801330	5810	5810	5810	5810	0
86	20241129	193500	55801330	5810	5810	5810	5810	0
87	20241129	193400	55801330	5810	5810	5810	5810	0
88	20241129	193300	55801330	5810	5810	5810	5810	0
89	20241129	193200	55801330	5810	5810	5810	5810	0
90	20241129	193100	55801330	5810	5810	5810	5810	0
91	20241129	193000	55801330	5810	5810	5810	5810	0
92	20241129	192900	55801330	5810	5810	5810	5810	491
93	20241129	192800	55801330	5810	5810	5810	5810	0
94	20241129	192700	55801330	5810	5810	5810	5810	0
95	20241129	192600	55801330	5810	5810	5810	5810	0
96	20241129	192500	55801330	5810	5810	5810	5810	0
97	20241129	192400	55801330	5810	5810	5810	5810	0
98	20241129	192300	55801330	5810	5810	5810	5810	0
99	20241129	192200	55801330	5810	5810	5810	5810	0
100	20241129	192100	55801330	5810	5810	5810	5810	0
101	20241129	192000	55801330	5810	5810	5810	5810	0
102	20241129	191900	55801330	5810	5810	5810	5810	0
103	20241129	191800	55801330	5810	5810	5810	5810	0
104	20241129	191700	55801330	5810	5810	5810	5810	0
105	20241129	191600	55801330	5810	5810	5810	5810	0
106	20241129	191500	55801330	5810	5810	5810	5810	0
107	20241129	191400	55801330	5810	5810	5810	5810	0
108	20241129	191300	55801330	5810	5810	5810	5810	0
109	20241129	191200	55801330	5810	5810	5810	5810	0
110	20241129	191100	55801330	5810	5810	5810	5810	0
111	20241129	191000	55801330	5810	5810	5810	5810	0
112	20241129	190900	55801330	5810	5810	5810	5810	0
113	20241129	190800	55801330	5810	5810	5810	5810	0
114	20241129	190700	55801330	5810	5810	5810	5810	0
115	20241129	190600	55801330	5810	5810	5810	5810	0
116	20241129	190500	55801330	5810	5810	5810	5810	0
117	20241129	190400	55801330	5810	5810	5810	5810	0
118	20241129	190300	55801330	5810	5810	5810	5810	0
119	20241129	190200	55801330	5810	5810	5810	5810	0
120	20241129	190100	55801330	5810	5810	5810	5810	0
121	20241129	190000	55801330	5810	5810	5810	5810	0
122	20241129	185900	55801330	5810	5810	5810	5810	491
123	20241129	185800	55801330	5810	5810	5810	5810	0
124	20241129	185700	55801330	5810	5810	5810	5810	0
125	20241129	185600	55801330	5810	5810	5810	5810	0
126	20241129	185500	55801330	5810	5810	5810	5810	0
127	20241129	185400	55801330	5810	5810	5810	5810	0
128	20241129	185300	55801330	5810	5810	5810	5810	0
129	20241129	185200	55801330	5810	5810	5810	5810	0
130	20241129	185100	55801330	5810	5810	5810	5810	0
131	20241129	185000	55801330	5810	5810	5810	5810	0
132	20241129	184900	55801330	5810	5810	5810	5810	0
133	20241129	184800	55801330	5810	5810	5810	5810	0
134	20241129	184700	55801330	5810	5810	5810	5810	0
135	20241129	184600	55801330	5810	5810	5810	5810	0
136	20241129	184500	55801330	5810	5810	5810	5810	0
137	20241129	184400	55801330	5810	5810	5810	5810	0
138	20241129	184300	55801330	5810	5810	5810	5810	0
139	20241129	184200	55801330	5810	5810	5810	5810	0
140	20241129	184100	55801330	5810	5810	5810	5810	0
141	20241129	184000	55801330	5810	5810	5810	5810	0
142	20241129	183900	55801330	5810	5810	5810	5810	0
143	20241129	183800	55801330	5810	5810	5810	5810	0
144	20241129	183700	55801330	5810	5810	5810	5810	0
145	20241129	183600	55801330	5810	5810	5810	5810	0
146	20241129	183500	55801330	5810	5810	5810	5810	0
147	20241129	183400	55801330	5810	5810	5810	5810	0
148	20241129	183300	55801330	5810	5810	5810	5810	0
149	20241129	183200	55801330	5810	5810	5810	5810	0
150	20241129	183100	55801330	5810	5810	5810	5810	0
151	20241129	183000	55801330	5810	5810	5810	5810	0
152	20241129	182900	55801330	5810	5810	5810	5810	491
153	20241129	182800	55801330	5810	5810	5810	5810	0
154	20241129	182700	55801330	5810	5810	5810	5810	0
155	20241129	182600	55801330	5810	5810	5810	5810	0
156	20241129	182500	55801330	5810	5810	5810	5810	0
157	20241129	182400	55801330	5810	5810	5810	5810	0
158	20241129	182300	55801330	5810	5810	5810	5810	0
159	20241129	182200	55801330	5810	5810	5810	5810	0
160	20241129	182100	55801330	5810	5810	5810	5810	0
161	20241129	182000	55801330	5810	5810	5810	5810	0
162	20241129	181900	55801330	5810	5810	5810	5810	0
163	20241129	181800	55801330	5810	5810	5810	5810	0
164	20241129	181700	55801330	5810	5810	5810	5810	0
165	20241129	181600	55801330	5810	5810	5810	5810	0
166	20241129	181500	55801330	5810	5810	5810	5810	0
167	20241129	181400	55801330	5810	5810	5810	5810	0
168	20241129	181300	55801330	5810	5810	5810	5810	0
169	20241129	181200	55801330	5810	5810	5810	5810	0
170	20241129	181100	55801330	5810	5810	5810	5810	0
171	20241129	181000	55801330	5810	5810	5810	5810	0
172	20241129	180900	55801330	5810	5810	5810	5810	0
173	20241129	180800	55801330	5810	5810	5810	5810	0
174	20241129	180700	55801330	5810	5810	5810	5810	0
175	20241129	180600	55801330	5810	5810	5810	5810	0
176	20241129	180500	55801330	5810	5810	5810	5810	0
177	20241129	180400	55801330	5810	5810	5810	5810	0
178	20241129	180300	55801330	5810	5810	5810	5810	0
179	20241129	180200	55801330	5810	5810	5810	5810	0
180	20241129	180100	55801330	5810	5810	5810	5810	0
181	20241129	180000	55801330	5810	5810	5810	5810	0
182	20241129	175900	55801330	5810	5810	5810	5810	491
183	20241129	175800	55801330	5810	5810	5810	5810	0
184	20241129	175700	55801330	5810	5810	5810	5810	0
185	20241129	175600	55801330	5810	5810	5810	5810	0
186	20241129	175500	55801330	5810	5810	5810	5810	0
187	20241129	175400	55801330	5810	5810	5810	5810	0
188	20241129	175300	55801330	5810	5810	5810	5810	0
189	20241129	175200	55801330	5810	5810	5810	5810	0
190	20241129	175100	55801330	5810	5810	5810	5810	0
191	20241129	175000	55801330	5810	5810	5810	5810	0
192	20241129	174900	55801330	5810	5810	5810	5810	0
193	20241129	174800	55801330	5810	5810	5810	5810	0
194	20241129	174700	55801330	5810	5810	5810	5810	0
195	20241129	174600	55801330	5810	5810	5810	5810	0
196	20241129	174500	55801330	5810	5810	5810	5810	0
197	20241129	174400	55801330	5810	5810	5810	5810	0
198	20241129	174300	55801330	5810	5810	5810	5810	0
199	20241129	174200	55801330	5810	5810	5810	5810	0
200	20241129	174100	55801330	5810	5810	5810	5810	0
201	20241129	174000	55801330	5810	5810	5810	5810	0
202	20241129	173900	55801330	5810	5810	5810	5810	0
203	20241129	173800	55801330	5810	5810	5810	5810	0
204	20241129	173700	55801330	5810	5810	5810	5810	0
205	20241129	173600	55801330	5810	5810	5810	5810	0
206	20241129	173500	55801330	5810	5810	5810	5810	0
207	20241129	173400	55801330	5810	5810	5810	5810	0
208	20241129	173300	55801330	5810	5810	5810	5810	0
209	20241129	173200	55801330	5810	5810	5810	5810	0
210	20241129	173100	55801330	5810	5810	5810	5810	0
211	20241129	173000	55801330	5810	5810	5810	5810	0
212	20241129	172900	55801330	5810	5810	5810	5810	491
213	20241129	172800	55801330	5810	5810	5810	5810	0
214	20241129	172700	55801330	5810	5810	5810	5810	0
215	20241129	172600	55801330	5810	5810	5810	5810	0
216	20241129	172500	55801330	5810	5810	5810	5810	0
217	20241129	172400	55801330	5810	5810	5810	5810	0
218	20241129	172300	55801330	5810	5810	5810	5810	0
219	20241129	172200	55801330	5810	5810	5810	5810	0
220	20241129	172100	55801330	5810	5810	5810	5810	0
221	20241129	172000	55801330	5810	5810	5810	5810	0
222	20241129	171900	55801330	5810	5810	5810	5810	0
223	20241129	171800	55801330	5810	5810	5810	5810	0
224	20241129	171700	55801330	5810	5810	5810	5810	0
225	20241129	171600	55801330	5810	5810	5810	5810	0
226	20241129	171500	55801330	5810	5810	5810	5810	0
227	20241129	171400	55801330	5810	5810	5810	5810	0
228	20241129	171300	55801330	5810	5810	5810	5810	0
229	20241129	171200	55801330	5810	5810	5810	5810	0
230	20241129	171100	55801330	5810	5810	5810	5810	0
231	20241129	171000	55801330	5810	5810	5810	5810	0
232	20241129	170900	55801330	5810	5810	5810	5810	0
233	20241129	170800	55801330	5810	5810	5810	5810	0
234	20241129	170700	55801330	5810	5810	5810	5810	0
235	20241129	170600	55801330	5810	5810	5810	5810	0
236	20241129	170500	55801330	5810	5810	5810	5810	0
237	20241129	170400	55801330	5810	5810	5810	5810	0
238	20241129	170300	55801330	5810	5810	5810	5810	0
239	20241129	170200	55801330	5810	5810	5810	5810	0
240	20241129	170100	55801330	5810	5810	5810	5810	0
241	20241129	170000	55801330	5810	5810	5810	5810	0
242	20241129	165900	55801330	5810	5810	5810	5810	491
243	20241129	165800	55801330	5810	5810	5810	5810	0
244	20241129	165700	55801330	5810	5810	5810	5810	0
245	20241129	165600	55801330	5810	5810	5810	5810	0
246	20241129	165500	55801330	5810	5810	5810	5810	0
247	20241129	165400	55801330	5810	5810	5810	5810	0
248	20241129	165300	55801330	5810	5810	5810	5810	0
249	20241129	165200	55801330	5810	5810	5810	5810	0
250	20241129	165100	55801330	5810	5810	5810	5810	0
251	20241129	165000	55801330	5810	5810	5810	5810	0
252	20241129	164900	55801330	5810	5810	5810	5810	0
253	20241129	164800	55801330	5810	5810	5810	5810	0
254	20241129	164700	55801330	5810	5810	5810	5810	0
255	20241129	164600	55801330	5810	5810	5810	5810	0
256	20241129	164500	55801330	5810	5810	5810	5810	0
257	20241129	164400	55801330	5810	5810	5810	5810	0
258	20241129	164300	55801330	5810	5810	5810	5810	0
259	20241129	164200	55801330	5810	5810	5810	5810	0
260	20241129	164100	55801330	5810	5810	5810	5810	0
261	20241129	164000	55801330	5810	5810	5810	5810	0
262	20241129	163900	55801330	5810	5810	5810	5810	0
263	20241129	163800	55801330	5810	5810	5810	5810	0
264	20241129	163700	55801330	5810	5810	5810	5810	0
265	20241129	163600	55801330	5810	5810	5810	5810	0
266	20241129	163500	55801330	5810	5810	5810	5810	0
267	20241129	163400	55801330	5810	5810	5810	5810	0
268	20241129	163300	55801330	5810	5810	5810	5810	0
269	20241129	163200	55801330	5810	5810	5810	5810	0
270	20241129	163100	55801330	5810	5810	5810	5810	0
271	20241129	163000	55801330	5810	5810	5810	5810	0
272	20241129	162900	55801330	5810	5810	5810	5810	491
273	20241129	162800	55801330	5810	5810	5810	5810	0
274	20241129	162700	55801330	5810	5810	5810	5810	0
275	20241129	162600	55801330	5810	5810	5810	5810	0
276	20241129	162500	55801330	5810	5810	5810	5810	0
277	20241129	162400	55801330	5810	5810	5810	5810	0
278	20241129	162300	55801330	5810	5810	5810	5810	0
279	20241129	162200	55801330	5810	5810	5810	5810	0
280	20241129	162100	55801330	5810	5810	5810	5810	0
281	20241129	162000	55801330	5810	5810	5810	5810	0
282	20241129	161900	55801330	5810	5810	5810	5810	0
283	20241129	161800	55801330	5810	5810	5810	5810	0
284	20241129	161700	55801330	5810	5810	5810	5810	0
285	20241129	161600	55801330	5810	5810	5810	5810	0
286	20241129	161500	55801330	5810	5810	5810	5810	0
287	20241129	161400	55801330	5810	5810	5810	5810	0
288	20241129	161300	55801330	5810	5810	5810	5810	0
289	20241129	161200	55801330	5810	5810	5810	5810	0
290	20241129	161100	55801330	5810	5810	5810	5810	0
291	20241129	161000	55801330	5810	5810	5810	5810	0
292	20241129	160900	55801330	5810	5810	5810	5810	0
293	20241129	160800	55801330	5810	5810	5810	5810	0
294	20241129	160700	55801330	5810	5810	5810	5810	0
295	20241129	160600	55801330	5810	5810	5810	5810	0
296	20241129	160500	55801330	5810	5810	5810	5810	0
297	20241129	160400	55801330	5810	5810	5810	5810	0
298	20241129	160300	55801330	5810	5810	5810	5810	0
299	20241129	160200	55801330	5810	5810	5810	5810	0
300	20241129	160100	55801330	5810	5810	5810	5810	0
301	20241129	160000	55801330	5810	5810	5810	5810	0
302	20241129	155900	55801330	5810	5810	5810	5810	491
303	20241129	155800	55801330	5810	5810	5810	5810	0
304	20241129	155700	55801330	5810	5810	5810	5810	0
305	20241129	155600	55801330	5810	5810	5810	5810	0
306	20241129	155500	55801330	5810	5810	5810	5810	0
307	20241129	155400	55801330	5810	5810	5810	5810	0
308	20241129	155300	55801330	5810	5810	5810	5810	0
309	20241129	155200	55801330	5810	5810	5810	5810	0
310	20241129	155100	55801330	5810	5810	5810	5810	0
311	20241129	155000	55801330	5810	5810	5810	5810	0
312	20241129	154900	55801330	5810	5810	5810	5810	0
313	20241129	154800	55801330	5810	5810	5810	5810	0
314	20241129	154700	55801330	5810	5810	5810	5810	0
315	20241129	154600	55801330	5810	5810	5810	5810	0
316	20241129	154500	55801330	5810	5810	5810	5810	0
317	20241129	154400	55801330	5810	5810	5810	5810	0
318	20241129	154300	55801330	5810	5810	5810	5810	0
319	20241129	154200	55801330	5810	5810	5810	5810	0
320	20241129	154100	55801330	5810	5810	5810	5810	0
321	20241129	154000	55801330	5810	5810	5810	5810	0
322	20241129	153900	55801330	5810	5810	5810	5810	0
323	20241129	153800	55801330	5810	5810	5810	5810	0
324	20241129	153700	55801330	5810	5810	5810	5810	0
325	20241129	153600	55801330	5810	5810	5810	5810	0
326	20241129	153500	55801330	5810	5810	5810	5810	0
327	20241129	153400	55801330	5810	5810	5810	5810	0
328	20241129	153300	55801330	5810	5810	5810	5810	0
329	20241129	153200	55801330	5810	5810	5810	5810	0
330	20241129	153100	55801330	5810	5810	5810	5810	0
331	20241129	153000	55801330	5810	5810	5810	5810	491
332	20241129	152900	52948620	5840	5840	5840	5840	0
333	20241129	152800	52948620	5840	5840	5840	5840	0
334	20241129	152700	52948620	5840	5840	5840	5840	0
335	20241129	152600	52948620	5840	5840	5840	5840	0
336	20241129	152500	52948620	5840	5840	5840	5840	0
337	20241129	152400	52948620	5840	5840	5840	5840	0
338	20241129	152300	52948620	5840	5840	5840	5840	0
339	20241129	152200	52948620	5840	5840	5840	5840	0
340	20241129	152100	52948620	5840	5840	5840	5840	0
341	20241129	152000	52948620	5840	5840	5840	5840	0
342	20241129	151900	52948620	5840	5840	5840	5840	1
343	20241129	151800	52942780	5820	5820	5820	5820	0
344	20241129	151700	52942780	5820	5820	5820	5820	0
345	20241129	151600	52942780	5820	5820	5820	5820	105
346	20241129	151500	52331680	5830	5830	5830	5830	0
347	20241129	151400	52331680	5830	5830	5830	5830	1
348	20241129	151300	52325850	5830	5830	5830	5830	2
349	20241129	151200	52314190	5820	5820	5820	5820	171
350	20241129	151100	51318970	5820	5820	5820	5820	100
351	20241129	151000	50736970	5820	5820	5820	5820	0
352	20241129	150900	50736970	5820	5830	5830	5820	4
353	20241129	150800	50713680	5820	5820	5820	5820	0
354	20241129	150700	50713680	5820	5820	5820	5820	0
355	20241129	150600	50713680	5820	5820	5820	5820	0
356	20241129	150500	50713680	5820	5820	5820	5820	0
357	20241129	150400	50713680	5820	5820	5820	5820	0
358	20241129	150300	50713680	5820	5820	5820	5820	180
359	20241129	150200	49666080	5850	5850	5850	5850	0
360	20241129	150100	49666080	5850	5850	5850	5850	171
361	20241129	150000	48665730	5850	5850	5850	5850	2
362	20241129	145900	48654030	5810	5810	5810	5810	0
363	20241129	145800	48654030	5810	5810	5810	5810	70
364	20241129	145700	48247330	5820	5820	5820	5820	80
365	20241129	145600	47781730	5830	5830	5830	5830	0
366	20241129	145500	47781730	5830	5840	5840	5830	138
367	20241129	145400	46977130	5860	5860	5860	5860	0
368	20241129	145300	46977130	5860	5860	5860	5860	0
369	20241129	145200	46977130	5860	5860	5860	5860	0
370	20241129	145100	46977130	5860	5860	5860	5860	0
371	20241129	145000	46977130	5860	5860	5860	5860	1
372	20241129	144900	46971270	5870	5870	5870	5870	0
373	20241129	144800	46971270	5870	5870	5870	5870	0
374	20241129	144700	46971270	5870	5870	5870	5870	0
375	20241129	144600	46971270	5870	5870	5870	5870	1
376	20241129	144500	46965400	5870	5870	5870	5870	5
377	20241129	144400	46936050	5840	5840	5840	5840	0
378	20241129	144300	46936050	5840	5840	5840	5840	144
379	20241129	144200	46095090	5840	5840	5840	5840	0
380	20241129	144100	46095090	5840	5840	5840	5840	20
381	20241129	144000	45978290	5880	5880	5880	5880	0
382	20241129	143900	45978290	5880	5880	5880	5880	0
383	20241129	143800	45978290	5880	5880	5880	5880	0
384	20241129	143700	45978290	5880	5880	5880	5880	0
385	20241129	143600	45978290	5880	5880	5880	5880	0
386	20241129	143500	45978290	5880	5880	5880	5880	0
387	20241129	143400	45978290	5880	5880	5880	5880	0
388	20241129	143300	45978290	5880	5880	5880	5880	0
389	20241129	143200	45978290	5880	5880	5880	5880	1
390	20241129	143100	45972410	5840	5840	5840	5840	0
391	20241129	143000	45972410	5840	5840	5840	5840	24
392	20241129	142900	45832250	5850	5850	5850	5850	89
393	20241129	142800	45311600	5870	5870	5870	5870	0
394	20241129	142700	45311600	5870	5870	5870	5870	0
395	20241129	142600	45311600	5870	5870	5870	5870	0
396	20241129	142500	45311600	5870	5870	5870	5870	0
397	20241129	142400	45311600	5870	5870	5870	5870	0
398	20241129	142300	45311600	5870	5870	5870	5870	0
399	20241129	142200	45311600	5870	5870	5870	5870	0
400	20241129	142100	45311600	5870	5870	5870	5870	172
401	20241129	142000	44301960	5880	5880	5880	5880	0
402	20241129	141900	44301960	5880	5880	5880	5880	0
403	20241129	141800	44301960	5880	5880	5880	5880	2
404	20241129	141700	44290200	5880	5860	5880	5860	39
405	20241129	141600	44061560	5890	5890	5890	5890	0
406	20241129	141500	44061560	5890	5890	5890	5890	0
407	20241129	141400	44061560	5890	5890	5890	5890	0
408	20241129	141300	44061560	5890	5890	5890	5890	0
409	20241129	141200	44061560	5890	5890	5890	5890	0
410	20241129	141100	44061560	5890	5890	5890	5890	0
411	20241129	141000	44061560	5890	5890	5890	5890	0
412	20241129	140900	44061560	5890	5890	5890	5890	0
413	20241129	140800	44061560	5890	5890	5890	5890	0
414	20241129	140700	44061560	5890	5890	5890	5890	0
415	20241129	140600	44061560	5890	5890	5890	5890	0
416	20241129	140500	44061560	5890	5890	5890	5890	0
417	20241129	140400	44061560	5890	5890	5890	5890	0
418	20241129	140300	44061560	5890	5890	5890	5890	0
419	20241129	140200	44061560	5890	5890	5890	5890	0
420	20241129	140100	44061560	5890	5890	5890	5890	0
421	20241129	140000	44061560	5890	5890	5890	5890	0
422	20241129	135900	44061560	5890	5890	5890	5890	0
423	20241129	135800	44061560	5890	5890	5890	5890	0
424	20241129	135700	44061560	5890	5890	5890	5890	0
425	20241129	135600	44061560	5890	5890	5890	5890	0
426	20241129	135500	44061560	5890	5890	5890	5890	0
427	20241129	135400	44061560	5890	5890	5890	5890	0
428	20241129	135300	44061560	5890	5890	5890	5890	0
429	20241129	135200	44061560	5890	5890	5890	5890	0
430	20241129	135100	44061560	5890	5890	5890	5890	0
431	20241129	135000	44061560	5890	5890	5890	5890	0
432	20241129	134900	44061560	5890	5890	5890	5890	0
433	20241129	134800	44061560	5890	5890	5890	5890	0
434	20241129	134700	44061560	5890	5890	5890	5890	0
435	20241129	134600	44061560	5890	5890	5890	5890	0
436	20241129	134500	44061560	5890	5890	5890	5890	0
437	20241129	134400	44061560	5890	5890	5890	5890	0
438	20241129	134300	44061560	5890	5890	5890	5890	0
439	20241129	134200	44061560	5890	5890	5890	5890	0
440	20241129	134100	44061560	5890	5890	5890	5890	0
441	20241129	134000	44061560	5890	5890	5890	5890	200
442	20241129	133900	42883560	5890	5890	5890	5890	0
443	20241129	133800	42883560	5890	5890	5890	5890	0
444	20241129	133700	42883560	5890	5890	5890	5890	0
445	20241129	133600	42883560	5890	5890	5890	5890	0
446	20241129	133500	42883560	5890	5890	5890	5890	0
447	20241129	133400	42883560	5890	5890	5890	5890	0
448	20241129	133300	42883560	5890	5890	5890	5890	0
449	20241129	133200	42883560	5890	5890	5890	5890	0
450	20241129	133100	42883560	5890	5890	5890	5890	0
451	20241129	133000	42883560	5890	5890	5890	5890	0
452	20241129	132900	42883560	5890	5890	5890	5890	0
453	20241129	132800	42883560	5890	5890	5890	5890	0
454	20241129	132700	42883560	5890	5890	5890	5890	0
455	20241129	132600	42883560	5890	5890	5890	5890	0
456	20241129	132500	42883560	5890	5890	5890	5890	20
457	20241129	132400	42765760	5890	5890	5890	5890	0
458	20241129	132300	42765760	5890	5890	5890	5890	0
459	20241129	132200	42765760	5890	5890	5890	5890	0
460	20241129	132100	42765760	5890	5890	5890	5890	0
461	20241129	132000	42765760	5890	5890	5890	5890	0
462	20241129	131900	42765760	5890	5890	5890	5890	0
463	20241129	131800	42765760	5890	5890	5890	5890	0
464	20241129	131700	42765760	5890	5890	5890	5890	0
465	20241129	131600	42765760	5890	5890	5890	5890	0
466	20241129	131500	42765760	5890	5890	5890	5890	0
467	20241129	131400	42765760	5890	5890	5890	5890	0
468	20241129	131300	42765760	5890	5890	5890	5890	0
469	20241129	131200	42765760	5890	5890	5890	5890	0
470	20241129	131100	42765760	5890	5890	5890	5890	0
471	20241129	131000	42765760	5890	5890	5890	5890	0
472	20241129	130900	42765760	5890	5890	5890	5890	0
473	20241129	130800	42765760	5890	5890	5890	5890	0
474	20241129	130700	42765760	5890	5890	5890	5890	0
475	20241129	130600	42765760	5890	5890	5890	5890	0
476	20241129	130500	42765760	5890	5890	5890	5890	0
477	20241129	130400	42765760	5890	5890	5890	5890	0
478	20241129	130300	42765760	5890	5890	5890	5890	0
479	20241129	130200	42765760	5890	5890	5890	5890	0
480	20241129	130100	42765760	5890	5890	5890	5890	0
481	20241129	130000	42765760	5890	5890	5890	5890	18
482	20241129	125900	42659740	5890	5890	5890	5890	0
483	20241129	125800	42659740	5890	5890	5890	5890	2
484	20241129	125700	42647960	5840	5840	5840	5840	0
485	20241129	125600	42647960	5840	5840	5840	5840	0
486	20241129	125500	42647960	5840	5840	5840	5840	0
487	20241129	125400	42647960	5840	5840	5840	5810	1821
488	20241129	125300	32039930	5880	5880	5880	5880	200
489	20241129	125200	30863930	5880	5880	5880	5880	0
490	20241129	125100	30863930	5880	5880	5880	5880	0
491	20241129	125000	30863930	5880	5880	5880	5880	0
492	20241129	124900	30863930	5880	5880	5880	5880	0
493	20241129	124800	30863930	5880	5880	5880	5880	0
494	20241129	124700	30863930	5880	5880	5880	5880	0
495	20241129	124600	30863930	5880	5880	5880	5880	0
496	20241129	124500	30863930	5880	5880	5880	5880	0
497	20241129	124400	30863930	5880	5880	5880	5880	0
498	20241129	124300	30863930	5880	5880	5880	5880	0
499	20241129	124200	30863930	5880	5880	5880	5880	1
500	20241129	124100	30858050	5880	5880	5880	5880	0
501	20241129	124000	30858050	5880	5880	5880	5880	1020
502	20241129	123900	24860450	5880	5880	5880	5880	84
503	20241129	123800	24366530	5880	5880	5880	5880	0
504	20241129	123700	24366530	5880	5880	5880	5880	1
505	20241129	123600	24360650	5840	5840	5840	5840	0
506	20241129	123500	24360650	5840	5840	5840	5840	131
507	20241129	123400	23595610	5850	5850	5850	5850	0
508	20241129	123300	23595610	5850	5850	5850	5850	0
509	20241129	123200	23595610	5850	5850	5850	5850	0
510	20241129	123100	23595610	5850	5850	5850	5850	20
511	20241129	123000	23478610	5850	5850	5850	5850	0
512	20241129	122900	23478610	5850	5850	5850	5850	0
513	20241129	122800	23478610	5850	5850	5850	5850	0
514	20241129	122700	23478610	5850	5850	5850	5850	0
515	20241129	122600	23478610	5850	5850	5850	5850	0
516	20241129	122500	23478610	5850	5850	5850	5850	0
517	20241129	122400	23478610	5850	5850	5850	5850	0
518	20241129	122300	23478610	5850	5850	5850	5850	2
519	20241129	122200	23466910	5850	5850	5850	5850	284
520	20241129	122100	21805510	5840	5840	5840	5840	0
521	20241129	122000	21805510	5840	5840	5840	5840	0
522	20241129	121900	21805510	5840	5840	5840	5840	0
523	20241129	121800	21805510	5840	5840	5840	5840	23
524	20241129	121700	21671190	5840	5840	5840	5840	0
525	20241129	121600	21671190	5840	5840	5840	5840	0
526	20241129	121500	21671190	5840	5840	5840	5840	0
527	20241129	121400	21671190	5840	5840	5840	5840	0
528	20241129	121300	21671190	5840	5840	5840	5840	0
529	20241129	121200	21671190	5840	5840	5840	5840	0
530	20241129	121100	21671190	5840	5840	5840	5840	0
531	20241129	121000	21671190	5840	5840	5840	5840	0
532	20241129	120900	21671190	5840	5840	5840	5840	1
533	20241129	120800	21665350	5840	5840	5840	5840	0
534	20241129	120700	21665350	5840	5840	5840	5840	0
535	20241129	120600	21665350	5840	5840	5840	5840	0
536	20241129	120500	21665350	5840	5840	5840	5840	1
537	20241129	120400	21659510	5840	5840	5840	5840	0
538	20241129	120300	21659510	5840	5840	5840	5840	0
539	20241129	120200	21659510	5840	5840	5840	5840	10
540	20241129	120100	21601110	5830	5830	5830	5830	0
541	20241129	120000	21601110	5830	5830	5830	5830	0
542	20241129	115900	21601110	5830	5830	5830	5830	0
543	20241129	115800	21601110	5830	5830	5830	5830	0
544	20241129	115700	21601110	5830	5830	5830	5830	0
545	20241129	115600	21601110	5830	5830	5830	5830	0
546	20241129	115500	21601110	5830	5830	5830	5830	0
547	20241129	115400	21601110	5830	5830	5830	5830	0
548	20241129	115300	21601110	5830	5830	5830	5830	0
549	20241129	115200	21601110	5830	5830	5830	5830	0
550	20241129	115100	21601110	5830	5830	5830	5830	1
551	20241129	115000	21595280	5840	5840	5840	5840	0
552	20241129	114900	21595280	5840	5830	5840	5830	84
553	20241129	114800	21104730	5840	5840	5840	5840	33
554	20241129	114700	20912010	5840	5840	5840	5840	3
555	20241129	114600	20894490	5850	5850	5850	5850	0
556	20241129	114500	20894490	5850	5850	5850	5850	56
557	20241129	114400	20566890	5850	5850	5850	5850	0
558	20241129	114300	20566890	5850	5850	5850	5850	0
559	20241129	114200	20566890	5850	5850	5850	5850	0
560	20241129	114100	20566890	5850	5850	5850	5850	0
561	20241129	114000	20566890	5850	5850	5850	5850	1
562	20241129	113900	20561040	5850	5850	5850	5850	0
563	20241129	113800	20561040	5850	5850	5850	5850	0
564	20241129	113700	20561040	5850	5850	5850	5850	0
565	20241129	113600	20561040	5850	5850	5850	5850	0
566	20241129	113500	20561040	5850	5850	5850	5850	0
567	20241129	113400	20561040	5850	5850	5850	5850	0
568	20241129	113300	20561040	5850	5850	5850	5850	0
569	20241129	113200	20561040	5850	5850	5850	5850	2
570	20241129	113100	20549340	5850	5850	5850	5850	0
571	20241129	113000	20549340	5850	5850	5850	5850	1
572	20241129	112900	20543490	5830	5830	5830	5830	0
573	20241129	112800	20543490	5830	5830	5830	5830	0
574	20241129	112700	20543490	5830	5830	5830	5830	0
575	20241129	112600	20543490	5830	5830	5830	5830	24
576	20241129	112500	20403570	5840	5840	5840	5840	20
577	20241129	112400	20286770	5850	5850	5850	5850	0
578	20241129	112300	20286770	5850	5850	5850	5850	0
579	20241129	112200	20286770	5850	5850	5850	5850	0
580	20241129	112100	20286770	5850	5850	5850	5850	0
581	20241129	112000	20286770	5850	5850	5850	5850	0
582	20241129	111900	20286770	5850	5850	5850	5850	0
583	20241129	111800	20286770	5850	5850	5850	5850	0
584	20241129	111700	20286770	5850	5850	5850	5850	0
585	20241129	111600	20286770	5850	5850	5850	5850	50
586	20241129	111500	19994270	5830	5830	5830	5830	0
587	20241129	111400	19994270	5830	5830	5830	5830	0
588	20241129	111300	19994270	5830	5830	5830	5830	0
589	20241129	111200	19994270	5830	5830	5830	5830	0
590	20241129	111100	19994270	5830	5830	5830	5830	0
591	20241129	111000	19994270	5830	5830	5830	5830	0
592	20241129	110900	19994270	5830	5830	5830	5830	0
593	20241129	110800	19994270	5830	5830	5830	5830	0
594	20241129	110700	19994270	5830	5830	5830	5830	0
595	20241129	110600	19994270	5830	5830	5830	5830	0
596	20241129	110500	19994270	5830	5830	5830	5830	0
597	20241129	110400	19994270	5830	5830	5830	5830	0
598	20241129	110300	19994270	5830	5830	5830	5830	0
599	20241129	110200	19994270	5830	5830	5830	5830	0
600	20241129	110100	19994270	5830	5830	5830	5830	40
601	20241129	110000	19761070	5820	5820	5820	5820	0
602	20241129	105900	19761070	5820	5820	5820	5820	0
603	20241129	105800	19761070	5820	5820	5820	5820	0
604	20241129	105700	19761070	5820	5820	5820	5820	0
605	20241129	105600	19761070	5820	5820	5820	5820	0
606	20241129	105500	19761070	5820	5870	5870	5820	94
607	20241129	105400	19210340	5820	5840	5840	5820	765
608	20241129	105300	14752450	5830	5830	5830	5830	0
609	20241129	105200	14752450	5830	5830	5830	5830	0
610	20241129	105100	14752450	5830	5830	5830	5830	0
611	20241129	105000	14752450	5830	5830	5830	5830	0
612	20241129	104900	14752450	5830	5830	5830	5830	0
613	20241129	104800	14752450	5830	5830	5830	5830	0
614	20241129	104700	14752450	5830	5830	5830	5830	0
615	20241129	104600	14752450	5830	5830	5830	5830	1
616	20241129	104500	14746620	5880	5880	5880	5880	11
617	20241129	104400	14681940	5830	5830	5830	5830	100
618	20241129	104300	14098940	5880	5880	5880	5880	0
619	20241129	104200	14098940	5880	5880	5880	5880	0
620	20241129	104100	14098940	5880	5880	5880	5880	2
621	20241129	104000	14087180	5880	5880	5880	5880	0
622	20241129	103900	14087180	5880	5880	5880	5880	0
623	20241129	103800	14087180	5880	5880	5880	5880	0
624	20241129	103700	14087180	5880	5880	5880	5880	0
625	20241129	103600	14087180	5880	5880	5880	5880	0
626	20241129	103500	14087180	5880	5880	5880	5880	0
627	20241129	103400	14087180	5880	5880	5880	5880	0
628	20241129	103300	14087180	5880	5880	5880	5880	0
629	20241129	103200	14087180	5880	5880	5880	5880	1
630	20241129	103100	14081300	5830	5830	5830	5830	0
631	20241129	103000	14081300	5830	5830	5830	5830	0
632	20241129	102900	14081300	5830	5830	5830	5830	0
633	20241129	102800	14081300	5830	5830	5830	5830	0
634	20241129	102700	14081300	5830	5840	5840	5830	360
635	20241129	102600	11979680	5830	5830	5830	5830	0
636	20241129	102500	11979680	5830	5860	5860	5830	500
637	20241129	102400	9061780	5880	5880	5880	5880	0
638	20241129	102300	9061780	5880	5880	5880	5880	0
639	20241129	102200	9061780	5880	5880	5880	5880	4
640	20241129	102100	9038260	5880	5880	5880	5880	0
641	20241129	102000	9038260	5880	5880	5880	5880	0
642	20241129	101900	9038260	5880	5880	5880	5880	0
643	20241129	101800	9038260	5880	5880	5880	5880	10
644	20241129	101700	8979460	5880	5880	5880	5880	0
645	20241129	101600	8979460	5880	5870	5880	5870	3
646	20241129	101500	8961840	5860	5860	5860	5860	30
647	20241129	101400	8786040	5870	5870	5870	5870	0
648	20241129	101300	8786040	5870	5870	5870	5870	0
649	20241129	101200	8786040	5870	5880	5880	5870	212
650	20241129	101100	7540480	5910	5910	5910	5910	0
651	20241129	101000	7540480	5910	5910	5910	5910	0
652	20241129	100900	7540480	5910	5910	5910	5910	0
653	20241129	100800	7540480	5910	5910	5910	5910	0
654	20241129	100700	7540480	5910	5910	5910	5910	0
655	20241129	100600	7540480	5910	5910	5910	5910	2
656	20241129	100500	7528660	5910	5910	5910	5910	0
657	20241129	100400	7528660	5910	5910	5910	5910	0
658	20241129	100300	7528660	5910	5910	5910	5910	0
659	20241129	100200	7528660	5910	5910	5910	5910	2
660	20241129	100100	7516840	5890	5890	5890	5890	0
661	20241129	100000	7516840	5890	5890	5890	5890	0
662	20241129	095900	7516840	5890	5890	5890	5890	0
663	20241129	095800	7516840	5890	5890	5890	5890	0
664	20241129	095700	7516840	5890	5890	5890	5890	102
665	20241129	095600	6916060	5940	5940	5940	5940	0
666	20241129	095500	6916060	5940	5940	5940	5940	0
667	20241129	095400	6916060	5940	5940	5940	5940	0
668	20241129	095300	6916060	5940	5940	5940	5940	0
669	20241129	095200	6916060	5940	5940	5940	5940	0
670	20241129	095100	6916060	5940	5940	5940	5940	0
671	20241129	095000	6916060	5940	5940	5940	5940	0
672	20241129	094900	6916060	5940	5940	5940	5940	0
673	20241129	094800	6916060	5940	5940	5940	5940	0
674	20241129	094700	6916060	5940	5940	5940	5940	0
675	20241129	094600	6916060	5940	5940	5940	5940	0
676	20241129	094500	6916060	5940	5940	5940	5940	1
677	20241129	094400	6910120	5940	5940	5940	5940	1
678	20241129	094300	6904180	5940	5900	5940	5900	30
679	20241129	094200	6726250	5900	5900	5900	5900	1
680	20241129	094100	6720350	5900	5900	5900	5900	0
681	20241129	094000	6720350	5900	5900	5900	5900	1
682	20241129	093900	6714450	5900	5900	5900	5900	1
683	20241129	093800	6708550	5860	5860	5860	5860	0
684	20241129	093700	6708550	5860	5860	5860	5860	0
685	20241129	093600	6708550	5860	5860	5860	5860	0
686	20241129	093500	6708550	5860	5890	5890	5860	120
687	20241129	093400	6004450	5900	5900	5900	5900	0
688	20241129	093300	6004450	5900	5900	5900	5900	1
689	20241129	093200	5998550	5890	5890	5890	5890	0
690	20241129	093100	5998550	5890	5890	5890	5890	0
691	20241129	093000	5998550	5890	5920	5920	5890	31
692	20241129	092900	5815930	5950	5950	5950	5950	0
693	20241129	092800	5815930	5950	5950	5950	5950	0
694	20241129	092700	5815930	5950	5950	5950	5950	0
695	20241129	092600	5815930	5950	5950	5950	5950	0
696	20241129	092500	5815930	5950	5950	5950	5950	0
697	20241129	092400	5815930	5950	5950	5950	5950	0
698	20241129	092300	5815930	5950	5950	5950	5950	1
699	20241129	092200	5809980	5960	5900	5960	5900	2
700	20241129	092100	5798120	5900	5900	5900	5900	0
701	20241129	092000	5798120	5900	5900	5900	5900	0
702	20241129	091900	5798120	5900	5900	5900	5900	59
703	20241129	091800	5450020	5940	5940	5940	5940	0
704	20241129	091700	5450020	5940	5940	5940	5940	1
705	20241129	091600	5444080	5900	5910	5910	5900	150
706	20241129	091500	4558990	5900	5900	5900	5900	0
707	20241129	091400	4558990	5900	5900	5900	5900	0
708	20241129	091300	4558990	5900	5900	5900	5900	0
709	20241129	091200	4558990	5900	5900	5900	5900	0
710	20241129	091100	4558990	5900	5900	5900	5900	0
711	20241129	091000	4558990	5900	5900	5900	5900	0
712	20241129	090900	4558990	5900	5930	5930	5900	200
713	20241129	090800	3378930	5940	5940	5940	5940	0
714	20241129	090700	3378930	5940	5940	5940	5940	12
715	20241129	090600	3307650	5970	5970	5970	5970	0
716	20241129	090500	3307650	5970	5970	5970	5970	55
717	20241129	090400	2979300	5970	5970	5970	5970	60
718	20241129	090300	2621100	5970	5970	5970	5970	1
719	20241129	090200	2615130	5930	5930	5930	5930	41
720	20241129	090100	2372000	5930	5930	5930	5930	0
721	20241129	090000	2372000	5930	5930	5930	5930	400