KissMeData/263770/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210400	11970879	1931	1931	1931	1931	132
3	20241129	210300	11970879	1931	1931	1931	1931	0
4	20241129	210200	11970879	1931	1931	1931	1931	0
5	20241129	210100	11970879	1931	1931	1931	1931	0
6	20241129	210000	11970879	1931	1931	1931	1931	0
7	20241129	205900	11970879	1931	1931	1931	1931	0
8	20241129	205800	11970879	1931	1931	1931	1931	0
9	20241129	205700	11970879	1931	1931	1931	1931	0
10	20241129	205600	11970879	1931	1931	1931	1931	0
11	20241129	205500	11970879	1931	1931	1931	1931	0
12	20241129	205400	11970879	1931	1931	1931	1931	0
13	20241129	205300	11970879	1931	1931	1931	1931	0
14	20241129	205200	11970879	1931	1931	1931	1931	0
15	20241129	205100	11970879	1931	1931	1931	1931	0
16	20241129	205000	11970879	1931	1931	1931	1931	0
17	20241129	204900	11970879	1931	1931	1931	1931	0
18	20241129	204800	11970879	1931	1931	1931	1931	0
19	20241129	204700	11970879	1931	1931	1931	1931	0
20	20241129	204600	11970879	1931	1931	1931	1931	0
21	20241129	204500	11970879	1931	1931	1931	1931	0
22	20241129	204400	11970879	1931	1931	1931	1931	0
23	20241129	204300	11970879	1931	1931	1931	1931	0
24	20241129	204200	11970879	1931	1931	1931	1931	0
25	20241129	204100	11970879	1931	1931	1931	1931	0
26	20241129	204000	11970879	1931	1931	1931	1931	0
27	20241129	203900	11970879	1931	1931	1931	1931	0
28	20241129	203800	11970879	1931	1931	1931	1931	0
29	20241129	203700	11970879	1931	1931	1931	1931	0
30	20241129	203600	11970879	1931	1931	1931	1931	0
31	20241129	203500	11970879	1931	1931	1931	1931	0
32	20241129	203400	11970879	1931	1931	1931	1931	132
33	20241129	203300	11970879	1931	1931	1931	1931	0
34	20241129	203200	11970879	1931	1931	1931	1931	0
35	20241129	203100	11970879	1931	1931	1931	1931	0
36	20241129	203000	11970879	1931	1931	1931	1931	0
37	20241129	202900	11970879	1931	1931	1931	1931	0
38	20241129	202800	11970879	1931	1931	1931	1931	0
39	20241129	202700	11970879	1931	1931	1931	1931	0
40	20241129	202600	11970879	1931	1931	1931	1931	0
41	20241129	202500	11970879	1931	1931	1931	1931	0
42	20241129	202400	11970879	1931	1931	1931	1931	0
43	20241129	202300	11970879	1931	1931	1931	1931	0
44	20241129	202200	11970879	1931	1931	1931	1931	0
45	20241129	202100	11970879	1931	1931	1931	1931	0
46	20241129	202000	11970879	1931	1931	1931	1931	0
47	20241129	201900	11970879	1931	1931	1931	1931	0
48	20241129	201800	11970879	1931	1931	1931	1931	0
49	20241129	201700	11970879	1931	1931	1931	1931	0
50	20241129	201600	11970879	1931	1931	1931	1931	0
51	20241129	201500	11970879	1931	1931	1931	1931	0
52	20241129	201400	11970879	1931	1931	1931	1931	0
53	20241129	201300	11970879	1931	1931	1931	1931	0
54	20241129	201200	11970879	1931	1931	1931	1931	0
55	20241129	201100	11970879	1931	1931	1931	1931	0
56	20241129	201000	11970879	1931	1931	1931	1931	0
57	20241129	200900	11970879	1931	1931	1931	1931	0
58	20241129	200800	11970879	1931	1931	1931	1931	0
59	20241129	200700	11970879	1931	1931	1931	1931	0
60	20241129	200600	11970879	1931	1931	1931	1931	0
61	20241129	200500	11970879	1931	1931	1931	1931	0
62	20241129	200400	11970879	1931	1931	1931	1931	132
63	20241129	200300	11970879	1931	1931	1931	1931	0
64	20241129	200200	11970879	1931	1931	1931	1931	0
65	20241129	200100	11970879	1931	1931	1931	1931	0
66	20241129	200000	11970879	1931	1931	1931	1931	0
67	20241129	195900	11970879	1931	1931	1931	1931	0
68	20241129	195800	11970879	1931	1931	1931	1931	0
69	20241129	195700	11970879	1931	1931	1931	1931	0
70	20241129	195600	11970879	1931	1931	1931	1931	0
71	20241129	195500	11970879	1931	1931	1931	1931	0
72	20241129	195400	11970879	1931	1931	1931	1931	0
73	20241129	195300	11970879	1931	1931	1931	1931	0
74	20241129	195200	11970879	1931	1931	1931	1931	0
75	20241129	195100	11970879	1931	1931	1931	1931	0
76	20241129	195000	11970879	1931	1931	1931	1931	0
77	20241129	194900	11970879	1931	1931	1931	1931	0
78	20241129	194800	11970879	1931	1931	1931	1931	0
79	20241129	194700	11970879	1931	1931	1931	1931	0
80	20241129	194600	11970879	1931	1931	1931	1931	0
81	20241129	194500	11970879	1931	1931	1931	1931	0
82	20241129	194400	11970879	1931	1931	1931	1931	0
83	20241129	194300	11970879	1931	1931	1931	1931	0
84	20241129	194200	11970879	1931	1931	1931	1931	0
85	20241129	194100	11970879	1931	1931	1931	1931	0
86	20241129	194000	11970879	1931	1931	1931	1931	0
87	20241129	193900	11970879	1931	1931	1931	1931	0
88	20241129	193800	11970879	1931	1931	1931	1931	0
89	20241129	193700	11970879	1931	1931	1931	1931	0
90	20241129	193600	11970879	1931	1931	1931	1931	0
91	20241129	193500	11970879	1931	1931	1931	1931	0
92	20241129	193400	11970879	1931	1931	1931	1931	132
93	20241129	193300	11970879	1931	1931	1931	1931	0
94	20241129	193200	11970879	1931	1931	1931	1931	0
95	20241129	193100	11970879	1931	1931	1931	1931	0
96	20241129	193000	11970879	1931	1931	1931	1931	0
97	20241129	192900	11970879	1931	1931	1931	1931	0
98	20241129	192800	11970879	1931	1931	1931	1931	0
99	20241129	192700	11970879	1931	1931	1931	1931	0
100	20241129	192600	11970879	1931	1931	1931	1931	0
101	20241129	192500	11970879	1931	1931	1931	1931	0
102	20241129	192400	11970879	1931	1931	1931	1931	0
103	20241129	192300	11970879	1931	1931	1931	1931	0
104	20241129	192200	11970879	1931	1931	1931	1931	0
105	20241129	192100	11970879	1931	1931	1931	1931	0
106	20241129	192000	11970879	1931	1931	1931	1931	0
107	20241129	191900	11970879	1931	1931	1931	1931	0
108	20241129	191800	11970879	1931	1931	1931	1931	0
109	20241129	191700	11970879	1931	1931	1931	1931	0
110	20241129	191600	11970879	1931	1931	1931	1931	0
111	20241129	191500	11970879	1931	1931	1931	1931	0
112	20241129	191400	11970879	1931	1931	1931	1931	0
113	20241129	191300	11970879	1931	1931	1931	1931	0
114	20241129	191200	11970879	1931	1931	1931	1931	0
115	20241129	191100	11970879	1931	1931	1931	1931	0
116	20241129	191000	11970879	1931	1931	1931	1931	0
117	20241129	190900	11970879	1931	1931	1931	1931	0
118	20241129	190800	11970879	1931	1931	1931	1931	0
119	20241129	190700	11970879	1931	1931	1931	1931	0
120	20241129	190600	11970879	1931	1931	1931	1931	0
121	20241129	190500	11970879	1931	1931	1931	1931	0
122	20241129	190400	11970879	1931	1931	1931	1931	132
123	20241129	190300	11970879	1931	1931	1931	1931	0
124	20241129	190200	11970879	1931	1931	1931	1931	0
125	20241129	190100	11970879	1931	1931	1931	1931	0
126	20241129	190000	11970879	1931	1931	1931	1931	0
127	20241129	185900	11970879	1931	1931	1931	1931	0
128	20241129	185800	11970879	1931	1931	1931	1931	0
129	20241129	185700	11970879	1931	1931	1931	1931	0
130	20241129	185600	11970879	1931	1931	1931	1931	0
131	20241129	185500	11970879	1931	1931	1931	1931	0
132	20241129	185400	11970879	1931	1931	1931	1931	0
133	20241129	185300	11970879	1931	1931	1931	1931	0
134	20241129	185200	11970879	1931	1931	1931	1931	0
135	20241129	185100	11970879	1931	1931	1931	1931	0
136	20241129	185000	11970879	1931	1931	1931	1931	0
137	20241129	184900	11970879	1931	1931	1931	1931	0
138	20241129	184800	11970879	1931	1931	1931	1931	0
139	20241129	184700	11970879	1931	1931	1931	1931	0
140	20241129	184600	11970879	1931	1931	1931	1931	0
141	20241129	184500	11970879	1931	1931	1931	1931	0
142	20241129	184400	11970879	1931	1931	1931	1931	0
143	20241129	184300	11970879	1931	1931	1931	1931	0
144	20241129	184200	11970879	1931	1931	1931	1931	0
145	20241129	184100	11970879	1931	1931	1931	1931	0
146	20241129	184000	11970879	1931	1931	1931	1931	0
147	20241129	183900	11970879	1931	1931	1931	1931	0
148	20241129	183800	11970879	1931	1931	1931	1931	0
149	20241129	183700	11970879	1931	1931	1931	1931	0
150	20241129	183600	11970879	1931	1931	1931	1931	0
151	20241129	183500	11970879	1931	1931	1931	1931	0
152	20241129	183400	11970879	1931	1931	1931	1931	132
153	20241129	183300	11970879	1931	1931	1931	1931	0
154	20241129	183200	11970879	1931	1931	1931	1931	0
155	20241129	183100	11970879	1931	1931	1931	1931	0
156	20241129	183000	11970879	1931	1931	1931	1931	0
157	20241129	182900	11970879	1931	1931	1931	1931	0
158	20241129	182800	11970879	1931	1931	1931	1931	0
159	20241129	182700	11970879	1931	1931	1931	1931	0
160	20241129	182600	11970879	1931	1931	1931	1931	0
161	20241129	182500	11970879	1931	1931	1931	1931	0
162	20241129	182400	11970879	1931	1931	1931	1931	0
163	20241129	182300	11970879	1931	1931	1931	1931	0
164	20241129	182200	11970879	1931	1931	1931	1931	0
165	20241129	182100	11970879	1931	1931	1931	1931	0
166	20241129	182000	11970879	1931	1931	1931	1931	0
167	20241129	181900	11970879	1931	1931	1931	1931	0
168	20241129	181800	11970879	1931	1931	1931	1931	0
169	20241129	181700	11970879	1931	1931	1931	1931	0
170	20241129	181600	11970879	1931	1931	1931	1931	0
171	20241129	181500	11970879	1931	1931	1931	1931	0
172	20241129	181400	11970879	1931	1931	1931	1931	0
173	20241129	181300	11970879	1931	1931	1931	1931	0
174	20241129	181200	11970879	1931	1931	1931	1931	0
175	20241129	181100	11970879	1931	1931	1931	1931	0
176	20241129	181000	11970879	1931	1931	1931	1931	0
177	20241129	180900	11970879	1931	1931	1931	1931	0
178	20241129	180800	11970879	1931	1931	1931	1931	0
179	20241129	180700	11970879	1931	1931	1931	1931	0
180	20241129	180600	11970879	1931	1931	1931	1931	0
181	20241129	180500	11970879	1931	1931	1931	1931	0
182	20241129	180400	11970879	1931	1931	1931	1931	132
183	20241129	180300	11970879	1931	1931	1931	1931	0
184	20241129	180200	11970879	1931	1931	1931	1931	0
185	20241129	180100	11970879	1931	1931	1931	1931	0
186	20241129	180000	11970879	1931	1931	1931	1931	0
187	20241129	175900	11970879	1931	1931	1931	1931	0
188	20241129	175800	11970879	1931	1931	1931	1931	0
189	20241129	175700	11970879	1931	1931	1931	1931	0
190	20241129	175600	11970879	1931	1931	1931	1931	0
191	20241129	175500	11970879	1931	1931	1931	1931	0
192	20241129	175400	11970879	1931	1931	1931	1931	0
193	20241129	175300	11970879	1931	1931	1931	1931	0
194	20241129	175200	11970879	1931	1931	1931	1931	0
195	20241129	175100	11970879	1931	1931	1931	1931	0
196	20241129	175000	11970879	1931	1931	1931	1931	0
197	20241129	174900	11970879	1931	1931	1931	1931	0
198	20241129	174800	11970879	1931	1931	1931	1931	0
199	20241129	174700	11970879	1931	1931	1931	1931	0
200	20241129	174600	11970879	1931	1931	1931	1931	0
201	20241129	174500	11970879	1931	1931	1931	1931	0
202	20241129	174400	11970879	1931	1931	1931	1931	0
203	20241129	174300	11970879	1931	1931	1931	1931	0
204	20241129	174200	11970879	1931	1931	1931	1931	0
205	20241129	174100	11970879	1931	1931	1931	1931	0
206	20241129	174000	11970879	1931	1931	1931	1931	0
207	20241129	173900	11970879	1931	1931	1931	1931	0
208	20241129	173800	11970879	1931	1931	1931	1931	0
209	20241129	173700	11970879	1931	1931	1931	1931	0
210	20241129	173600	11970879	1931	1931	1931	1931	0
211	20241129	173500	11970879	1931	1931	1931	1931	0
212	20241129	173400	11970879	1931	1931	1931	1931	132
213	20241129	173300	11970879	1931	1931	1931	1931	0
214	20241129	173200	11970879	1931	1931	1931	1931	0
215	20241129	173100	11970879	1931	1931	1931	1931	0
216	20241129	173000	11970879	1931	1931	1931	1931	0
217	20241129	172900	11970879	1931	1931	1931	1931	0
218	20241129	172800	11970879	1931	1931	1931	1931	0
219	20241129	172700	11970879	1931	1931	1931	1931	0
220	20241129	172600	11970879	1931	1931	1931	1931	0
221	20241129	172500	11970879	1931	1931	1931	1931	0
222	20241129	172400	11970879	1931	1931	1931	1931	0
223	20241129	172300	11970879	1931	1931	1931	1931	0
224	20241129	172200	11970879	1931	1931	1931	1931	0
225	20241129	172100	11970879	1931	1931	1931	1931	0
226	20241129	172000	11970879	1931	1931	1931	1931	0
227	20241129	171900	11970879	1931	1931	1931	1931	0
228	20241129	171800	11970879	1931	1931	1931	1931	0
229	20241129	171700	11970879	1931	1931	1931	1931	0
230	20241129	171600	11970879	1931	1931	1931	1931	0
231	20241129	171500	11970879	1931	1931	1931	1931	0
232	20241129	171400	11970879	1931	1931	1931	1931	0
233	20241129	171300	11970879	1931	1931	1931	1931	0
234	20241129	171200	11970879	1931	1931	1931	1931	0
235	20241129	171100	11970879	1931	1931	1931	1931	0
236	20241129	171000	11970879	1931	1931	1931	1931	0
237	20241129	170900	11970879	1931	1931	1931	1931	0
238	20241129	170800	11970879	1931	1931	1931	1931	0
239	20241129	170700	11970879	1931	1931	1931	1931	0
240	20241129	170600	11970879	1931	1931	1931	1931	0
241	20241129	170500	11970879	1931	1931	1931	1931	0
242	20241129	170400	11970879	1931	1931	1931	1931	132
243	20241129	170300	11970879	1931	1931	1931	1931	0
244	20241129	170200	11970879	1931	1931	1931	1931	0
245	20241129	170100	11970879	1931	1931	1931	1931	0
246	20241129	170000	11970879	1931	1931	1931	1931	0
247	20241129	165900	11970879	1931	1931	1931	1931	0
248	20241129	165800	11970879	1931	1931	1931	1931	0
249	20241129	165700	11970879	1931	1931	1931	1931	0
250	20241129	165600	11970879	1931	1931	1931	1931	0
251	20241129	165500	11970879	1931	1931	1931	1931	0
252	20241129	165400	11970879	1931	1931	1931	1931	0
253	20241129	165300	11970879	1931	1931	1931	1931	0
254	20241129	165200	11970879	1931	1931	1931	1931	0
255	20241129	165100	11970879	1931	1931	1931	1931	0
256	20241129	165000	11970879	1931	1931	1931	1931	0
257	20241129	164900	11970879	1931	1931	1931	1931	0
258	20241129	164800	11970879	1931	1931	1931	1931	0
259	20241129	164700	11970879	1931	1931	1931	1931	0
260	20241129	164600	11970879	1931	1931	1931	1931	0
261	20241129	164500	11970879	1931	1931	1931	1931	0
262	20241129	164400	11970879	1931	1931	1931	1931	0
263	20241129	164300	11970879	1931	1931	1931	1931	0
264	20241129	164200	11970879	1931	1931	1931	1931	0
265	20241129	164100	11970879	1931	1931	1931	1931	0
266	20241129	164000	11970879	1931	1931	1931	1931	0
267	20241129	163900	11970879	1931	1931	1931	1931	0
268	20241129	163800	11970879	1931	1931	1931	1931	0
269	20241129	163700	11970879	1931	1931	1931	1931	0
270	20241129	163600	11970879	1931	1931	1931	1931	0
271	20241129	163500	11970879	1931	1931	1931	1931	0
272	20241129	163400	11970879	1931	1931	1931	1931	132
273	20241129	163300	11970879	1931	1931	1931	1931	0
274	20241129	163200	11970879	1931	1931	1931	1931	0
275	20241129	163100	11970879	1931	1931	1931	1931	0
276	20241129	163000	11970879	1931	1931	1931	1931	0
277	20241129	162900	11970879	1931	1931	1931	1931	0
278	20241129	162800	11970879	1931	1931	1931	1931	0
279	20241129	162700	11970879	1931	1931	1931	1931	0
280	20241129	162600	11970879	1931	1931	1931	1931	0
281	20241129	162500	11970879	1931	1931	1931	1931	0
282	20241129	162400	11970879	1931	1931	1931	1931	0
283	20241129	162300	11970879	1931	1931	1931	1931	0
284	20241129	162200	11970879	1931	1931	1931	1931	0
285	20241129	162100	11970879	1931	1931	1931	1931	0
286	20241129	162000	11970879	1931	1931	1931	1931	0
287	20241129	161900	11970879	1931	1931	1931	1931	0
288	20241129	161800	11970879	1931	1931	1931	1931	0
289	20241129	161700	11970879	1931	1931	1931	1931	0
290	20241129	161600	11970879	1931	1931	1931	1931	0
291	20241129	161500	11970879	1931	1931	1931	1931	0
292	20241129	161400	11970879	1931	1931	1931	1931	0
293	20241129	161300	11970879	1931	1931	1931	1931	0
294	20241129	161200	11970879	1931	1931	1931	1931	0
295	20241129	161100	11970879	1931	1931	1931	1931	0
296	20241129	161000	11970879	1931	1931	1931	1931	0
297	20241129	160900	11970879	1931	1931	1931	1931	0
298	20241129	160800	11970879	1931	1931	1931	1931	0
299	20241129	160700	11970879	1931	1931	1931	1931	0
300	20241129	160600	11970879	1931	1931	1931	1931	0
301	20241129	160500	11970879	1931	1931	1931	1931	0
302	20241129	160400	11970879	1931	1931	1931	1931	132
303	20241129	160300	11970879	1931	1931	1931	1931	0
304	20241129	160200	11970879	1931	1931	1931	1931	0
305	20241129	160100	11970879	1931	1931	1931	1931	0
306	20241129	160000	11970879	1931	1931	1931	1931	0
307	20241129	155900	11970879	1931	1931	1931	1931	0
308	20241129	155800	11970879	1931	1931	1931	1931	0
309	20241129	155700	11970879	1931	1931	1931	1931	0
310	20241129	155600	11970879	1931	1931	1931	1931	0
311	20241129	155500	11970879	1931	1931	1931	1931	0
312	20241129	155400	11970879	1931	1931	1931	1931	0
313	20241129	155300	11970879	1931	1931	1931	1931	0
314	20241129	155200	11970879	1931	1931	1931	1931	0
315	20241129	155100	11970879	1931	1931	1931	1931	0
316	20241129	155000	11970879	1931	1931	1931	1931	0
317	20241129	154900	11970879	1931	1931	1931	1931	0
318	20241129	154800	11970879	1931	1931	1931	1931	0
319	20241129	154700	11970879	1931	1931	1931	1931	0
320	20241129	154600	11970879	1931	1931	1931	1931	0
321	20241129	154500	11970879	1931	1931	1931	1931	0
322	20241129	154400	11970879	1931	1931	1931	1931	0
323	20241129	154300	11970879	1931	1931	1931	1931	0
324	20241129	154200	11970879	1931	1931	1931	1931	0
325	20241129	154100	11970879	1931	1931	1931	1931	0
326	20241129	154000	11970879	1931	1931	1931	1931	0
327	20241129	153900	11970879	1931	1931	1931	1931	0
328	20241129	153800	11970879	1931	1931	1931	1931	0
329	20241129	153700	11970879	1931	1931	1931	1931	0
330	20241129	153600	11970879	1931	1931	1931	1931	0
331	20241129	153500	11970879	1931	1931	1931	1931	0
332	20241129	153400	11970879	1931	1931	1931	1931	132
333	20241129	153300	11970879	1931	1931	1931	1931	0
334	20241129	153200	11970879	1931	1931	1931	1931	0
335	20241129	153100	11970879	1931	1931	1931	1931	0
336	20241129	153000	11970879	1931	1931	1931	1931	132
337	20241129	152900	11715987	1940	1940	1940	1940	0
338	20241129	152800	11715987	1940	1940	1940	1940	0
339	20241129	152700	11715987	1940	1940	1940	1940	0
340	20241129	152600	11715987	1940	1940	1940	1940	0
341	20241129	152500	11715987	1940	1940	1940	1940	0
342	20241129	152400	11715987	1940	1940	1940	1940	0
343	20241129	152300	11715987	1940	1940	1940	1940	0
344	20241129	152200	11715987	1940	1940	1940	1940	0
345	20241129	152100	11715987	1940	1940	1940	1940	0
346	20241129	152000	11715987	1940	1940	1940	1940	0
347	20241129	151900	11715987	1940	1940	1940	1940	23
348	20241129	151800	11671367	1941	1941	1941	1941	0
349	20241129	151700	11671367	1941	1941	1941	1941	0
350	20241129	151600	11671367	1941	1941	1941	1941	0
351	20241129	151500	11671367	1941	1941	1941	1941	0
352	20241129	151400	11671367	1941	1941	1941	1941	0
353	20241129	151300	11671367	1941	1941	1941	1941	0
354	20241129	151200	11671367	1941	1941	1941	1941	0
355	20241129	151100	11671367	1941	1941	1941	1941	0
356	20241129	151000	11671367	1941	1941	1941	1941	0
357	20241129	150900	11671367	1941	1941	1941	1941	0
358	20241129	150800	11671367	1941	1941	1941	1941	0
359	20241129	150700	11671367	1941	1941	1941	1941	0
360	20241129	150600	11671367	1941	1941	1941	1941	17
361	20241129	150500	11638370	1941	1941	1941	1941	0
362	20241129	150400	11638370	1941	1941	1941	1941	0
363	20241129	150300	11638370	1941	1941	1941	1941	0
364	20241129	150200	11638370	1941	1941	1941	1941	0
365	20241129	150100	11638370	1941	1941	1941	1941	0
366	20241129	150000	11638370	1941	1941	1941	1941	0
367	20241129	145900	11638370	1941	1941	1941	1941	0
368	20241129	145800	11638370	1941	1941	1941	1941	0
369	20241129	145700	11638370	1941	1941	1941	1941	0
370	20241129	145600	11638370	1941	1941	1941	1941	0
371	20241129	145500	11638370	1941	1941	1941	1941	0
372	20241129	145400	11638370	1941	1941	1941	1941	0
373	20241129	145300	11638370	1941	1941	1941	1941	1
374	20241129	145200	11636429	1942	1942	1942	1942	0
375	20241129	145100	11636429	1942	1942	1942	1942	1
376	20241129	145000	11634487	1941	1941	1941	1941	22
377	20241129	144900	11591785	1942	1942	1942	1942	0
378	20241129	144800	11591785	1942	1942	1942	1942	2
379	20241129	144700	11587901	1930	1930	1930	1930	30
380	20241129	144600	11530001	1942	1942	1942	1942	0
381	20241129	144500	11530001	1942	1942	1942	1942	0
382	20241129	144400	11530001	1942	1942	1942	1942	0
383	20241129	144300	11530001	1942	1942	1942	1942	0
384	20241129	144200	11530001	1942	1942	1942	1942	0
385	20241129	144100	11530001	1942	1942	1942	1942	0
386	20241129	144000	11530001	1942	1942	1942	1942	0
387	20241129	143900	11530001	1942	1937	1942	1937	5
388	20241129	143800	11520301	1930	1930	1930	1930	0
389	20241129	143700	11520301	1930	1930	1930	1930	71
390	20241129	143600	11383271	1930	1930	1930	1930	0
391	20241129	143500	11383271	1930	1936	1936	1930	572
392	20241129	143400	10279290	1937	1937	1937	1937	0
393	20241129	143300	10279290	1937	1937	1937	1937	22
394	20241129	143200	10236676	1937	1937	1937	1937	0
395	20241129	143100	10236676	1937	1937	1937	1937	0
396	20241129	143000	10236676	1937	1937	1937	1937	0
397	20241129	142900	10236676	1937	1937	1937	1937	0
398	20241129	142800	10236676	1937	1937	1937	1937	0
399	20241129	142700	10236676	1937	1937	1937	1937	0
400	20241129	142600	10236676	1937	1937	1937	1937	82
401	20241129	142500	10077842	1937	1937	1937	1937	0
402	20241129	142400	10077842	1937	1937	1937	1937	0
403	20241129	142300	10077842	1937	1937	1937	1937	0
404	20241129	142200	10077842	1937	1937	1937	1937	0
405	20241129	142100	10077842	1937	1937	1937	1937	0
406	20241129	142000	10077842	1937	1937	1937	1937	0
407	20241129	141900	10077842	1937	1937	1937	1937	0
408	20241129	141800	10077842	1937	1937	1937	1937	0
409	20241129	141700	10077842	1937	1937	1937	1937	0
410	20241129	141600	10077842	1937	1937	1937	1937	22
411	20241129	141500	10035228	1937	1937	1937	1937	0
412	20241129	141400	10035228	1937	1937	1937	1937	0
413	20241129	141300	10035228	1937	1937	1937	1937	0
414	20241129	141200	10035228	1937	1937	1937	1937	0
415	20241129	141100	10035228	1937	1937	1937	1937	0
416	20241129	141000	10035228	1937	1937	1937	1937	0
417	20241129	140900	10035228	1937	1937	1937	1937	1
418	20241129	140800	10033291	1937	1937	1937	1937	0
419	20241129	140700	10033291	1937	1937	1937	1937	0
420	20241129	140600	10033291	1937	1937	1937	1937	1
421	20241129	140500	10031354	1937	1937	1937	1937	0
422	20241129	140400	10031354	1937	1942	1942	1937	2
423	20241129	140300	10027475	1942	1942	1942	1942	0
424	20241129	140200	10027475	1942	1942	1942	1942	0
425	20241129	140100	10027475	1942	1942	1942	1942	0
426	20241129	140000	10027475	1942	1942	1942	1942	0
427	20241129	135900	10027475	1942	1940	1942	1940	22
428	20241129	135800	9984753	1942	1942	1942	1942	0
429	20241129	135700	9984753	1942	1942	1942	1942	0
430	20241129	135600	9984753	1942	1942	1942	1942	0
431	20241129	135500	9984753	1942	1942	1942	1942	0
432	20241129	135400	9984753	1942	1942	1942	1942	0
433	20241129	135300	9984753	1942	1942	1942	1942	0
434	20241129	135200	9984753	1942	1942	1942	1942	0
435	20241129	135100	9984753	1942	1942	1942	1942	0
436	20241129	135000	9984753	1942	1942	1942	1942	0
437	20241129	134900	9984753	1942	1942	1942	1942	0
438	20241129	134800	9984753	1942	1942	1942	1942	0
439	20241129	134700	9984753	1942	1942	1942	1942	0
440	20241129	134600	9984753	1942	1942	1942	1942	0
441	20241129	134500	9984753	1942	1942	1942	1942	0
442	20241129	134400	9984753	1942	1942	1942	1942	0
443	20241129	134300	9984753	1942	1942	1942	1942	0
444	20241129	134200	9984753	1942	1942	1942	1942	22
445	20241129	134100	9942029	1942	1942	1942	1942	1
446	20241129	134000	9940087	1942	1942	1942	1942	0
447	20241129	133900	9940087	1942	1942	1942	1942	0
448	20241129	133800	9940087	1942	1942	1942	1942	0
449	20241129	133700	9940087	1942	1942	1942	1942	0
450	20241129	133600	9940087	1942	1942	1942	1942	0
451	20241129	133500	9940087	1942	1942	1942	1942	0
452	20241129	133400	9940087	1942	1942	1942	1942	0
453	20241129	133300	9940087	1942	1942	1942	1942	0
454	20241129	133200	9940087	1942	1942	1942	1942	0
455	20241129	133100	9940087	1942	1942	1942	1942	0
456	20241129	133000	9940087	1942	1942	1942	1942	0
457	20241129	132900	9940087	1942	1942	1942	1942	0
458	20241129	132800	9940087	1942	1942	1942	1942	0
459	20241129	132700	9940087	1942	1942	1942	1942	0
460	20241129	132600	9940087	1942	1942	1942	1942	0
461	20241129	132500	9940087	1942	1942	1942	1942	23
462	20241129	132400	9895421	1942	1942	1942	1942	0
463	20241129	132300	9895421	1942	1942	1942	1942	0
464	20241129	132200	9895421	1942	1942	1942	1942	0
465	20241129	132100	9895421	1942	1942	1942	1942	0
466	20241129	132000	9895421	1942	1942	1942	1942	0
467	20241129	131900	9895421	1942	1942	1942	1942	0
468	20241129	131800	9895421	1942	1942	1942	1942	0
469	20241129	131700	9895421	1942	1942	1942	1942	0
470	20241129	131600	9895421	1942	1942	1942	1942	0
471	20241129	131500	9895421	1942	1942	1942	1942	0
472	20241129	131400	9895421	1942	1942	1942	1942	0
473	20241129	131300	9895421	1942	1942	1942	1942	0
474	20241129	131200	9895421	1942	1942	1942	1942	0
475	20241129	131100	9895421	1942	1942	1942	1942	0
476	20241129	131000	9895421	1942	1942	1942	1942	0
477	20241129	130900	9895421	1942	1942	1942	1942	0
478	20241129	130800	9895421	1942	1942	1942	1942	23
479	20241129	130700	9850755	1942	1942	1942	1942	0
480	20241129	130600	9850755	1942	1942	1942	1942	0
481	20241129	130500	9850755	1942	1942	1942	1942	0
482	20241129	130400	9850755	1942	1942	1942	1942	0
483	20241129	130300	9850755	1942	1942	1942	1942	20
484	20241129	130200	9811915	1942	1942	1942	1942	0
485	20241129	130100	9811915	1942	1942	1942	1942	0
486	20241129	130000	9811915	1942	1942	1942	1942	0
487	20241129	125900	9811915	1942	1942	1942	1942	0
488	20241129	125800	9811915	1942	1942	1942	1942	0
489	20241129	125700	9811915	1942	1930	1942	1930	2501
490	20241129	125600	4984973	1942	1942	1942	1942	0
491	20241129	125500	4984973	1942	1942	1942	1942	0
492	20241129	125400	4984973	1942	1942	1942	1942	0
493	20241129	125300	4984973	1942	1942	1942	1942	0
494	20241129	125200	4984973	1942	1942	1942	1942	0
495	20241129	125100	4984973	1942	1942	1942	1942	24
496	20241129	125000	4938365	1941	1941	1941	1941	200
497	20241129	124900	4550165	1941	1941	1941	1941	0
498	20241129	124800	4550165	1941	1941	1941	1941	0
499	20241129	124700	4550165	1941	1941	1941	1941	0
500	20241129	124600	4550165	1941	1941	1941	1941	0
501	20241129	124500	4550165	1941	1941	1941	1941	0
502	20241129	124400	4550165	1941	1941	1941	1941	0
503	20241129	124300	4550165	1941	1941	1941	1941	0
504	20241129	124200	4550165	1941	1941	1941	1941	0
505	20241129	124100	4550165	1941	1941	1941	1941	0
506	20241129	124000	4550165	1941	1941	1941	1941	0
507	20241129	123900	4550165	1941	1941	1941	1941	0
508	20241129	123800	4550165	1941	1941	1941	1941	0
509	20241129	123700	4550165	1941	1941	1941	1941	0
510	20241129	123600	4550165	1941	1941	1941	1941	0
511	20241129	123500	4550165	1941	1941	1941	1941	0
512	20241129	123400	4550165	1941	1941	1941	1941	23
513	20241129	123300	4505522	1941	1941	1941	1941	0
514	20241129	123200	4505522	1941	1941	1941	1941	0
515	20241129	123100	4505522	1941	1941	1941	1941	0
516	20241129	123000	4505522	1941	1941	1941	1941	0
517	20241129	122900	4505522	1941	1941	1941	1941	0
518	20241129	122800	4505522	1941	1941	1941	1941	0
519	20241129	122700	4505522	1941	1941	1941	1941	0
520	20241129	122600	4505522	1941	1941	1941	1941	0
521	20241129	122500	4505522	1941	1941	1941	1941	0
522	20241129	122400	4505522	1941	1941	1941	1941	0
523	20241129	122300	4505522	1941	1941	1941	1941	0
524	20241129	122200	4505522	1941	1941	1941	1941	0
525	20241129	122100	4505522	1941	1941	1941	1941	0
526	20241129	122000	4505522	1941	1941	1941	1941	0
527	20241129	121900	4505522	1941	1941	1941	1941	0
528	20241129	121800	4505522	1941	1941	1941	1941	0
529	20241129	121700	4505522	1941	1941	1941	1941	66
530	20241129	121600	4377416	1941	1941	1941	1941	0
531	20241129	121500	4377416	1941	1941	1941	1941	0
532	20241129	121400	4377416	1941	1941	1941	1941	0
533	20241129	121300	4377416	1941	1941	1941	1941	100
534	20241129	121200	4183316	1941	1941	1941	1941	0
535	20241129	121100	4183316	1941	1941	1941	1941	0
536	20241129	121000	4183316	1941	1941	1941	1941	0
537	20241129	120900	4183316	1941	1941	1941	1941	0
538	20241129	120800	4183316	1941	1941	1941	1941	0
539	20241129	120700	4183316	1941	1941	1941	1941	0
540	20241129	120600	4183316	1941	1941	1941	1941	0
541	20241129	120500	4183316	1941	1941	1941	1941	0
542	20241129	120400	4183316	1941	1941	1941	1941	0
543	20241129	120300	4183316	1941	1941	1941	1941	0
544	20241129	120200	4183316	1941	1941	1941	1941	0
545	20241129	120100	4183316	1941	1941	1941	1941	0
546	20241129	120000	4183316	1941	1936	1941	1925	1330
547	20241129	115900	1617883	1942	1942	1942	1942	0
548	20241129	115800	1617883	1942	1942	1942	1942	0
549	20241129	115700	1617883	1942	1942	1942	1942	0
550	20241129	115600	1617883	1942	1942	1942	1942	0
551	20241129	115500	1617883	1942	1942	1942	1942	0
552	20241129	115400	1617883	1942	1942	1942	1942	0
553	20241129	115300	1617883	1942	1942	1942	1942	0
554	20241129	115200	1617883	1942	1942	1942	1942	0
555	20241129	115100	1617883	1942	1942	1942	1942	0
556	20241129	115000	1617883	1942	1942	1942	1942	0
557	20241129	114900	1617883	1942	1942	1942	1942	0
558	20241129	114800	1617883	1942	1942	1942	1942	0
559	20241129	114700	1617883	1942	1942	1942	1942	0
560	20241129	114600	1617883	1942	1942	1942	1942	0
561	20241129	114500	1617883	1942	1942	1942	1942	0
562	20241129	114400	1617883	1942	1942	1942	1942	0
563	20241129	114300	1617883	1942	1942	1942	1942	23
564	20241129	114200	1573217	1942	1942	1942	1942	0
565	20241129	114100	1573217	1942	1942	1942	1942	0
566	20241129	114000	1573217	1942	1942	1942	1942	0
567	20241129	113900	1573217	1942	1942	1942	1942	0
568	20241129	113800	1573217	1942	1942	1942	1942	4
569	20241129	113700	1565449	1935	1935	1935	1935	0
570	20241129	113600	1565449	1935	1936	1936	1935	50
571	20241129	113500	1468665	1943	1943	1943	1943	0
572	20241129	113400	1468665	1943	1943	1943	1943	0
573	20241129	113300	1468665	1943	1943	1943	1943	0
574	20241129	113200	1468665	1943	1943	1943	1943	0
575	20241129	113100	1468665	1943	1943	1943	1943	0
576	20241129	113000	1468665	1943	1943	1943	1943	0
577	20241129	112900	1468665	1943	1943	1943	1943	0
578	20241129	112800	1468665	1943	1943	1943	1943	0
579	20241129	112700	1468665	1943	1943	1943	1943	0
580	20241129	112600	1468665	1943	1942	1943	1942	25
581	20241129	112500	1420095	1943	1943	1943	1943	0
582	20241129	112400	1420095	1943	1943	1943	1943	0
583	20241129	112300	1420095	1943	1943	1943	1943	0
584	20241129	112200	1420095	1943	1943	1943	1943	0
585	20241129	112100	1420095	1943	1943	1943	1943	0
586	20241129	112000	1420095	1943	1943	1943	1943	0
587	20241129	111900	1420095	1943	1943	1943	1943	0
588	20241129	111800	1420095	1943	1943	1943	1943	0
589	20241129	111700	1420095	1943	1943	1943	1943	0
590	20241129	111600	1420095	1943	1943	1943	1943	5
591	20241129	111500	1410380	1943	1943	1943	1943	0
592	20241129	111400	1410380	1943	1943	1943	1943	0
593	20241129	111300	1410380	1943	1943	1943	1943	1
594	20241129	111200	1408437	1942	1942	1942	1942	0
595	20241129	111100	1408437	1942	1942	1942	1942	0
596	20241129	111000	1408437	1942	1942	1942	1942	20
597	20241129	110900	1369597	1942	1942	1942	1942	23
598	20241129	110800	1324931	1943	1943	1943	1942	6
599	20241129	110700	1313276	1942	1942	1942	1942	0
600	20241129	110600	1313276	1942	1942	1942	1942	0
601	20241129	110500	1313276	1942	1942	1942	1942	0
602	20241129	110400	1313276	1942	1942	1942	1942	5
603	20241129	110300	1303566	1943	1943	1943	1943	0
604	20241129	110200	1303566	1943	1943	1943	1943	0
605	20241129	110100	1303566	1943	1943	1943	1943	0
606	20241129	110000	1303566	1943	1943	1943	1943	0
607	20241129	105900	1303566	1943	1943	1943	1943	0
608	20241129	105800	1303566	1943	1943	1943	1943	0
609	20241129	105700	1303566	1943	1943	1943	1943	0
610	20241129	105600	1303566	1943	1943	1943	1943	0
611	20241129	105500	1303566	1943	1943	1943	1943	0
612	20241129	105400	1303566	1943	1943	1943	1943	0
613	20241129	105300	1303566	1943	1943	1943	1943	0
614	20241129	105200	1303566	1943	1942	1943	1942	23
615	20241129	105100	1258882	1943	1943	1943	1943	0
616	20241129	105000	1258882	1943	1943	1943	1943	0
617	20241129	104900	1258882	1943	1943	1943	1943	0
618	20241129	104800	1258882	1943	1943	1943	1943	0
619	20241129	104700	1258882	1943	1943	1943	1943	0
620	20241129	104600	1258882	1943	1943	1943	1943	0
621	20241129	104500	1258882	1943	1943	1943	1943	7
622	20241129	104400	1245281	1943	1943	1943	1943	0
623	20241129	104300	1245281	1943	1943	1943	1943	0
624	20241129	104200	1245281	1943	1943	1943	1943	0
625	20241129	104100	1245281	1943	1943	1943	1943	0
626	20241129	104000	1245281	1943	1943	1943	1943	0
627	20241129	103900	1245281	1943	1943	1943	1943	47
628	20241129	103800	1153960	1943	1943	1943	1943	0
629	20241129	103700	1153960	1943	1943	1943	1943	0
630	20241129	103600	1153960	1943	1943	1943	1943	0
631	20241129	103500	1153960	1943	1943	1943	1943	23
632	20241129	103400	1109271	1943	1943	1943	1943	0
633	20241129	103300	1109271	1943	1943	1943	1943	0
634	20241129	103200	1109271	1943	1943	1943	1943	0
635	20241129	103100	1109271	1943	1943	1943	1943	0
636	20241129	103000	1109271	1943	1943	1943	1943	0
637	20241129	102900	1109271	1943	1943	1943	1943	0
638	20241129	102800	1109271	1943	1943	1943	1943	0
639	20241129	102700	1109271	1943	1943	1943	1943	0
640	20241129	102600	1109271	1943	1943	1943	1943	0
641	20241129	102500	1109271	1943	1943	1943	1943	0
642	20241129	102400	1109271	1943	1943	1943	1943	0
643	20241129	102300	1109271	1943	1943	1943	1943	0
644	20241129	102200	1109271	1943	1943	1943	1943	0
645	20241129	102100	1109271	1943	1943	1943	1943	0
646	20241129	102000	1109271	1943	1943	1943	1943	0
647	20241129	101900	1109271	1943	1943	1943	1943	0
648	20241129	101800	1109271	1943	1942	1943	1942	23
649	20241129	101700	1064587	1943	1943	1943	1943	0
650	20241129	101600	1064587	1943	1943	1943	1943	0
651	20241129	101500	1064587	1943	1943	1943	1943	1
652	20241129	101400	1062644	1943	1943	1943	1943	0
653	20241129	101300	1062644	1943	1943	1943	1943	0
654	20241129	101200	1062644	1943	1943	1943	1943	0
655	20241129	101100	1062644	1943	1943	1943	1943	0
656	20241129	101000	1062644	1943	1943	1943	1943	0
657	20241129	100900	1062644	1943	1943	1943	1943	0
658	20241129	100800	1062644	1943	1943	1943	1943	3
659	20241129	100700	1056815	1943	1943	1943	1943	0
660	20241129	100600	1056815	1943	1943	1943	1943	0
661	20241129	100500	1056815	1943	1939	1943	1939	3
662	20241129	100400	1050990	1943	1943	1943	1943	0
663	20241129	100300	1050990	1943	1943	1943	1943	0
664	20241129	100200	1050990	1943	1943	1943	1943	0
665	20241129	100100	1050990	1943	1942	1943	1942	23
666	20241129	100000	1006304	1943	1943	1943	1943	0
667	20241129	095900	1006304	1943	1943	1943	1943	0
668	20241129	095800	1006304	1943	1943	1943	1943	0
669	20241129	095700	1006304	1943	1943	1943	1943	0
670	20241129	095600	1006304	1943	1943	1943	1943	0
671	20241129	095500	1006304	1943	1943	1943	1943	0
672	20241129	095400	1006304	1943	1943	1943	1943	0
673	20241129	095300	1006304	1943	1943	1943	1943	0
674	20241129	095200	1006304	1943	1943	1943	1943	0
675	20241129	095100	1006304	1943	1943	1943	1943	0
676	20241129	095000	1006304	1943	1943	1943	1943	0
677	20241129	094900	1006304	1943	1943	1943	1943	0
678	20241129	094800	1006304	1943	1943	1943	1943	12
679	20241129	094700	982988	1943	1943	1943	1943	0
680	20241129	094600	982988	1943	1943	1943	1943	0
681	20241129	094500	982988	1943	1943	1943	1943	21
682	20241129	094400	942185	1943	1943	1943	1943	24
683	20241129	094300	895553	1943	1943	1943	1943	1
684	20241129	094200	893610	1943	1943	1943	1943	0
685	20241129	094100	893610	1943	1943	1943	1943	0
686	20241129	094000	893610	1943	1943	1943	1943	0
687	20241129	093900	893610	1943	1943	1943	1943	0
688	20241129	093800	893610	1943	1943	1943	1943	0
689	20241129	093700	893610	1943	1943	1943	1943	0
690	20241129	093600	893610	1943	1943	1943	1943	0
691	20241129	093500	893610	1943	1943	1943	1943	5
692	20241129	093400	883895	1943	1943	1943	1943	0
693	20241129	093300	883895	1943	1943	1943	1943	0
694	20241129	093200	883895	1943	1943	1943	1943	0
695	20241129	093100	883895	1943	1943	1943	1943	0
696	20241129	093000	883895	1943	1943	1943	1943	50
697	20241129	092900	786745	1943	1943	1943	1943	0
698	20241129	092800	786745	1943	1939	1943	1939	4
699	20241129	092700	778979	1943	1943	1943	1943	0
700	20241129	092600	778979	1943	1943	1943	1943	0
701	20241129	092500	778979	1943	1943	1943	1943	0
702	20241129	092400	778979	1943	1943	1943	1943	0
703	20241129	092300	778979	1943	1943	1943	1943	0
704	20241129	092200	778979	1943	1943	1943	1943	0
705	20241129	092100	778979	1943	1943	1943	1943	0
706	20241129	092000	778979	1943	1943	1943	1943	0
707	20241129	091900	778979	1943	1943	1943	1943	0
708	20241129	091800	778979	1943	1943	1943	1943	0
709	20241129	091700	778979	1943	1943	1943	1943	0
710	20241129	091600	778979	1943	1943	1943	1943	0
711	20241129	091500	778979	1943	1943	1943	1943	0
712	20241129	091400	778979	1943	1943	1943	1943	0
713	20241129	091300	778979	1943	1943	1943	1943	0
714	20241129	091200	778979	1943	1943	1943	1943	0
715	20241129	091100	778979	1943	1943	1943	1943	0
716	20241129	091000	778979	1943	1943	1943	1943	0
717	20241129	090900	778979	1943	1943	1943	1943	0
718	20241129	090800	778979	1943	1943	1943	1943	0
719	20241129	090700	778979	1943	1943	1943	1943	2
720	20241129	090600	775093	1943	1943	1943	1943	0
721	20241129	090500	775093	1943	1943	1943	1943	0
722	20241129	090400	775093	1943	1943	1943	1943	0
723	20241129	090300	775093	1943	1943	1943	1943	0
724	20241129	090200	775093	1943	1943	1943	1943	0
725	20241129	090100	775093	1943	1939	1943	1939	42
726	20241129	090000	693651	1943	1943	1943	1943	357