KissMeData/318010/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212000	21302870	4385	4385	4385	4385	131
3	20241129	211900	21302870	4385	4385	4385	4385	0
4	20241129	211800	21302870	4385	4385	4385	4385	0
5	20241129	211700	21302870	4385	4385	4385	4385	0
6	20241129	211600	21302870	4385	4385	4385	4385	0
7	20241129	211500	21302870	4385	4385	4385	4385	0
8	20241129	211400	21302870	4385	4385	4385	4385	0
9	20241129	211300	21302870	4385	4385	4385	4385	0
10	20241129	211200	21302870	4385	4385	4385	4385	0
11	20241129	211100	21302870	4385	4385	4385	4385	0
12	20241129	211000	21302870	4385	4385	4385	4385	0
13	20241129	210900	21302870	4385	4385	4385	4385	0
14	20241129	210800	21302870	4385	4385	4385	4385	0
15	20241129	210700	21302870	4385	4385	4385	4385	0
16	20241129	210600	21302870	4385	4385	4385	4385	0
17	20241129	210500	21302870	4385	4385	4385	4385	0
18	20241129	210400	21302870	4385	4385	4385	4385	0
19	20241129	210300	21302870	4385	4385	4385	4385	0
20	20241129	210200	21302870	4385	4385	4385	4385	0
21	20241129	210100	21302870	4385	4385	4385	4385	0
22	20241129	210000	21302870	4385	4385	4385	4385	0
23	20241129	205900	21302870	4385	4385	4385	4385	0
24	20241129	205800	21302870	4385	4385	4385	4385	0
25	20241129	205700	21302870	4385	4385	4385	4385	0
26	20241129	205600	21302870	4385	4385	4385	4385	0
27	20241129	205500	21302870	4385	4385	4385	4385	0
28	20241129	205400	21302870	4385	4385	4385	4385	0
29	20241129	205300	21302870	4385	4385	4385	4385	0
30	20241129	205200	21302870	4385	4385	4385	4385	0
31	20241129	205100	21302870	4385	4385	4385	4385	0
32	20241129	205000	21302870	4385	4385	4385	4385	131
33	20241129	204900	21302870	4385	4385	4385	4385	0
34	20241129	204800	21302870	4385	4385	4385	4385	0
35	20241129	204700	21302870	4385	4385	4385	4385	0
36	20241129	204600	21302870	4385	4385	4385	4385	0
37	20241129	204500	21302870	4385	4385	4385	4385	0
38	20241129	204400	21302870	4385	4385	4385	4385	0
39	20241129	204300	21302870	4385	4385	4385	4385	0
40	20241129	204200	21302870	4385	4385	4385	4385	0
41	20241129	204100	21302870	4385	4385	4385	4385	0
42	20241129	204000	21302870	4385	4385	4385	4385	0
43	20241129	203900	21302870	4385	4385	4385	4385	0
44	20241129	203800	21302870	4385	4385	4385	4385	0
45	20241129	203700	21302870	4385	4385	4385	4385	0
46	20241129	203600	21302870	4385	4385	4385	4385	0
47	20241129	203500	21302870	4385	4385	4385	4385	0
48	20241129	203400	21302870	4385	4385	4385	4385	0
49	20241129	203300	21302870	4385	4385	4385	4385	0
50	20241129	203200	21302870	4385	4385	4385	4385	0
51	20241129	203100	21302870	4385	4385	4385	4385	0
52	20241129	203000	21302870	4385	4385	4385	4385	0
53	20241129	202900	21302870	4385	4385	4385	4385	0
54	20241129	202800	21302870	4385	4385	4385	4385	0
55	20241129	202700	21302870	4385	4385	4385	4385	0
56	20241129	202600	21302870	4385	4385	4385	4385	0
57	20241129	202500	21302870	4385	4385	4385	4385	0
58	20241129	202400	21302870	4385	4385	4385	4385	0
59	20241129	202300	21302870	4385	4385	4385	4385	0
60	20241129	202200	21302870	4385	4385	4385	4385	0
61	20241129	202100	21302870	4385	4385	4385	4385	0
62	20241129	202000	21302870	4385	4385	4385	4385	131
63	20241129	201900	21302870	4385	4385	4385	4385	0
64	20241129	201800	21302870	4385	4385	4385	4385	0
65	20241129	201700	21302870	4385	4385	4385	4385	0
66	20241129	201600	21302870	4385	4385	4385	4385	0
67	20241129	201500	21302870	4385	4385	4385	4385	0
68	20241129	201400	21302870	4385	4385	4385	4385	0
69	20241129	201300	21302870	4385	4385	4385	4385	0
70	20241129	201200	21302870	4385	4385	4385	4385	0
71	20241129	201100	21302870	4385	4385	4385	4385	0
72	20241129	201000	21302870	4385	4385	4385	4385	0
73	20241129	200900	21302870	4385	4385	4385	4385	0
74	20241129	200800	21302870	4385	4385	4385	4385	0
75	20241129	200700	21302870	4385	4385	4385	4385	0
76	20241129	200600	21302870	4385	4385	4385	4385	0
77	20241129	200500	21302870	4385	4385	4385	4385	0
78	20241129	200400	21302870	4385	4385	4385	4385	0
79	20241129	200300	21302870	4385	4385	4385	4385	0
80	20241129	200200	21302870	4385	4385	4385	4385	0
81	20241129	200100	21302870	4385	4385	4385	4385	0
82	20241129	200000	21302870	4385	4385	4385	4385	0
83	20241129	195900	21302870	4385	4385	4385	4385	0
84	20241129	195800	21302870	4385	4385	4385	4385	0
85	20241129	195700	21302870	4385	4385	4385	4385	0
86	20241129	195600	21302870	4385	4385	4385	4385	0
87	20241129	195500	21302870	4385	4385	4385	4385	0
88	20241129	195400	21302870	4385	4385	4385	4385	0
89	20241129	195300	21302870	4385	4385	4385	4385	0
90	20241129	195200	21302870	4385	4385	4385	4385	0
91	20241129	195100	21302870	4385	4385	4385	4385	0
92	20241129	195000	21302870	4385	4385	4385	4385	131
93	20241129	194900	21302870	4385	4385	4385	4385	0
94	20241129	194800	21302870	4385	4385	4385	4385	0
95	20241129	194700	21302870	4385	4385	4385	4385	0
96	20241129	194600	21302870	4385	4385	4385	4385	0
97	20241129	194500	21302870	4385	4385	4385	4385	0
98	20241129	194400	21302870	4385	4385	4385	4385	0
99	20241129	194300	21302870	4385	4385	4385	4385	0
100	20241129	194200	21302870	4385	4385	4385	4385	0
101	20241129	194100	21302870	4385	4385	4385	4385	0
102	20241129	194000	21302870	4385	4385	4385	4385	0
103	20241129	193900	21302870	4385	4385	4385	4385	0
104	20241129	193800	21302870	4385	4385	4385	4385	0
105	20241129	193700	21302870	4385	4385	4385	4385	0
106	20241129	193600	21302870	4385	4385	4385	4385	0
107	20241129	193500	21302870	4385	4385	4385	4385	0
108	20241129	193400	21302870	4385	4385	4385	4385	0
109	20241129	193300	21302870	4385	4385	4385	4385	0
110	20241129	193200	21302870	4385	4385	4385	4385	0
111	20241129	193100	21302870	4385	4385	4385	4385	0
112	20241129	193000	21302870	4385	4385	4385	4385	0
113	20241129	192900	21302870	4385	4385	4385	4385	0
114	20241129	192800	21302870	4385	4385	4385	4385	0
115	20241129	192700	21302870	4385	4385	4385	4385	0
116	20241129	192600	21302870	4385	4385	4385	4385	0
117	20241129	192500	21302870	4385	4385	4385	4385	0
118	20241129	192400	21302870	4385	4385	4385	4385	0
119	20241129	192300	21302870	4385	4385	4385	4385	0
120	20241129	192200	21302870	4385	4385	4385	4385	0
121	20241129	192100	21302870	4385	4385	4385	4385	0
122	20241129	192000	21302870	4385	4385	4385	4385	131
123	20241129	191900	21302870	4385	4385	4385	4385	0
124	20241129	191800	21302870	4385	4385	4385	4385	0
125	20241129	191700	21302870	4385	4385	4385	4385	0
126	20241129	191600	21302870	4385	4385	4385	4385	0
127	20241129	191500	21302870	4385	4385	4385	4385	0
128	20241129	191400	21302870	4385	4385	4385	4385	0
129	20241129	191300	21302870	4385	4385	4385	4385	0
130	20241129	191200	21302870	4385	4385	4385	4385	0
131	20241129	191100	21302870	4385	4385	4385	4385	0
132	20241129	191000	21302870	4385	4385	4385	4385	0
133	20241129	190900	21302870	4385	4385	4385	4385	0
134	20241129	190800	21302870	4385	4385	4385	4385	0
135	20241129	190700	21302870	4385	4385	4385	4385	0
136	20241129	190600	21302870	4385	4385	4385	4385	0
137	20241129	190500	21302870	4385	4385	4385	4385	0
138	20241129	190400	21302870	4385	4385	4385	4385	0
139	20241129	190300	21302870	4385	4385	4385	4385	0
140	20241129	190200	21302870	4385	4385	4385	4385	0
141	20241129	190100	21302870	4385	4385	4385	4385	0
142	20241129	190000	21302870	4385	4385	4385	4385	0
143	20241129	185900	21302870	4385	4385	4385	4385	0
144	20241129	185800	21302870	4385	4385	4385	4385	0
145	20241129	185700	21302870	4385	4385	4385	4385	0
146	20241129	185600	21302870	4385	4385	4385	4385	0
147	20241129	185500	21302870	4385	4385	4385	4385	0
148	20241129	185400	21302870	4385	4385	4385	4385	0
149	20241129	185300	21302870	4385	4385	4385	4385	0
150	20241129	185200	21302870	4385	4385	4385	4385	0
151	20241129	185100	21302870	4385	4385	4385	4385	0
152	20241129	185000	21302870	4385	4385	4385	4385	131
153	20241129	184900	21302870	4385	4385	4385	4385	0
154	20241129	184800	21302870	4385	4385	4385	4385	0
155	20241129	184700	21302870	4385	4385	4385	4385	0
156	20241129	184600	21302870	4385	4385	4385	4385	0
157	20241129	184500	21302870	4385	4385	4385	4385	0
158	20241129	184400	21302870	4385	4385	4385	4385	0
159	20241129	184300	21302870	4385	4385	4385	4385	0
160	20241129	184200	21302870	4385	4385	4385	4385	0
161	20241129	184100	21302870	4385	4385	4385	4385	0
162	20241129	184000	21302870	4385	4385	4385	4385	0
163	20241129	183900	21302870	4385	4385	4385	4385	0
164	20241129	183800	21302870	4385	4385	4385	4385	0
165	20241129	183700	21302870	4385	4385	4385	4385	0
166	20241129	183600	21302870	4385	4385	4385	4385	0
167	20241129	183500	21302870	4385	4385	4385	4385	0
168	20241129	183400	21302870	4385	4385	4385	4385	0
169	20241129	183300	21302870	4385	4385	4385	4385	0
170	20241129	183200	21302870	4385	4385	4385	4385	0
171	20241129	183100	21302870	4385	4385	4385	4385	0
172	20241129	183000	21302870	4385	4385	4385	4385	0
173	20241129	182900	21302870	4385	4385	4385	4385	0
174	20241129	182800	21302870	4385	4385	4385	4385	0
175	20241129	182700	21302870	4385	4385	4385	4385	0
176	20241129	182600	21302870	4385	4385	4385	4385	0
177	20241129	182500	21302870	4385	4385	4385	4385	0
178	20241129	182400	21302870	4385	4385	4385	4385	0
179	20241129	182300	21302870	4385	4385	4385	4385	0
180	20241129	182200	21302870	4385	4385	4385	4385	0
181	20241129	182100	21302870	4385	4385	4385	4385	0
182	20241129	182000	21302870	4385	4385	4385	4385	131
183	20241129	181900	21302870	4385	4385	4385	4385	0
184	20241129	181800	21302870	4385	4385	4385	4385	0
185	20241129	181700	21302870	4385	4385	4385	4385	0
186	20241129	181600	21302870	4385	4385	4385	4385	0
187	20241129	181500	21302870	4385	4385	4385	4385	0
188	20241129	181400	21302870	4385	4385	4385	4385	0
189	20241129	181300	21302870	4385	4385	4385	4385	0
190	20241129	181200	21302870	4385	4385	4385	4385	0
191	20241129	181100	21302870	4385	4385	4385	4385	0
192	20241129	181000	21302870	4385	4385	4385	4385	0
193	20241129	180900	21302870	4385	4385	4385	4385	0
194	20241129	180800	21302870	4385	4385	4385	4385	0
195	20241129	180700	21302870	4385	4385	4385	4385	0
196	20241129	180600	21302870	4385	4385	4385	4385	0
197	20241129	180500	21302870	4385	4385	4385	4385	0
198	20241129	180400	21302870	4385	4385	4385	4385	0
199	20241129	180300	21302870	4385	4385	4385	4385	0
200	20241129	180200	21302870	4385	4385	4385	4385	0
201	20241129	180100	21302870	4385	4385	4385	4385	0
202	20241129	180000	21302870	4385	4385	4385	4385	0
203	20241129	175900	21302870	4385	4385	4385	4385	0
204	20241129	175800	21302870	4385	4385	4385	4385	0
205	20241129	175700	21302870	4385	4385	4385	4385	0
206	20241129	175600	21302870	4385	4385	4385	4385	0
207	20241129	175500	21302870	4385	4385	4385	4385	0
208	20241129	175400	21302870	4385	4385	4385	4385	0
209	20241129	175300	21302870	4385	4385	4385	4385	0
210	20241129	175200	21302870	4385	4385	4385	4385	0
211	20241129	175100	21302870	4385	4385	4385	4385	0
212	20241129	175000	21302870	4385	4385	4385	4385	131
213	20241129	174900	21302870	4385	4385	4385	4385	0
214	20241129	174800	21302870	4385	4385	4385	4385	0
215	20241129	174700	21302870	4385	4385	4385	4385	0
216	20241129	174600	21302870	4385	4385	4385	4385	0
217	20241129	174500	21302870	4385	4385	4385	4385	0
218	20241129	174400	21302870	4385	4385	4385	4385	0
219	20241129	174300	21302870	4385	4385	4385	4385	0
220	20241129	174200	21302870	4385	4385	4385	4385	0
221	20241129	174100	21302870	4385	4385	4385	4385	0
222	20241129	174000	21302870	4385	4385	4385	4385	0
223	20241129	173900	21302870	4385	4385	4385	4385	0
224	20241129	173800	21302870	4385	4385	4385	4385	0
225	20241129	173700	21302870	4385	4385	4385	4385	0
226	20241129	173600	21302870	4385	4385	4385	4385	0
227	20241129	173500	21302870	4385	4385	4385	4385	0
228	20241129	173400	21302870	4385	4385	4385	4385	0
229	20241129	173300	21302870	4385	4385	4385	4385	0
230	20241129	173200	21302870	4385	4385	4385	4385	0
231	20241129	173100	21302870	4385	4385	4385	4385	0
232	20241129	173000	21302870	4385	4385	4385	4385	0
233	20241129	172900	21302870	4385	4385	4385	4385	0
234	20241129	172800	21302870	4385	4385	4385	4385	0
235	20241129	172700	21302870	4385	4385	4385	4385	0
236	20241129	172600	21302870	4385	4385	4385	4385	0
237	20241129	172500	21302870	4385	4385	4385	4385	0
238	20241129	172400	21302870	4385	4385	4385	4385	0
239	20241129	172300	21302870	4385	4385	4385	4385	0
240	20241129	172200	21302870	4385	4385	4385	4385	0
241	20241129	172100	21302870	4385	4385	4385	4385	0
242	20241129	172000	21302870	4385	4385	4385	4385	131
243	20241129	171900	21302870	4385	4385	4385	4385	0
244	20241129	171800	21302870	4385	4385	4385	4385	0
245	20241129	171700	21302870	4385	4385	4385	4385	0
246	20241129	171600	21302870	4385	4385	4385	4385	0
247	20241129	171500	21302870	4385	4385	4385	4385	0
248	20241129	171400	21302870	4385	4385	4385	4385	0
249	20241129	171300	21302870	4385	4385	4385	4385	0
250	20241129	171200	21302870	4385	4385	4385	4385	0
251	20241129	171100	21302870	4385	4385	4385	4385	0
252	20241129	171000	21302870	4385	4385	4385	4385	0
253	20241129	170900	21302870	4385	4385	4385	4385	0
254	20241129	170800	21302870	4385	4385	4385	4385	0
255	20241129	170700	21302870	4385	4385	4385	4385	0
256	20241129	170600	21302870	4385	4385	4385	4385	0
257	20241129	170500	21302870	4385	4385	4385	4385	0
258	20241129	170400	21302870	4385	4385	4385	4385	0
259	20241129	170300	21302870	4385	4385	4385	4385	0
260	20241129	170200	21302870	4385	4385	4385	4385	0
261	20241129	170100	21302870	4385	4385	4385	4385	0
262	20241129	170000	21302870	4385	4385	4385	4385	0
263	20241129	165900	21302870	4385	4385	4385	4385	0
264	20241129	165800	21302870	4385	4385	4385	4385	0
265	20241129	165700	21302870	4385	4385	4385	4385	0
266	20241129	165600	21302870	4385	4385	4385	4385	0
267	20241129	165500	21302870	4385	4385	4385	4385	0
268	20241129	165400	21302870	4385	4385	4385	4385	0
269	20241129	165300	21302870	4385	4385	4385	4385	0
270	20241129	165200	21302870	4385	4385	4385	4385	0
271	20241129	165100	21302870	4385	4385	4385	4385	0
272	20241129	165000	21302870	4385	4385	4385	4385	131
273	20241129	164900	21302870	4385	4385	4385	4385	0
274	20241129	164800	21302870	4385	4385	4385	4385	0
275	20241129	164700	21302870	4385	4385	4385	4385	0
276	20241129	164600	21302870	4385	4385	4385	4385	0
277	20241129	164500	21302870	4385	4385	4385	4385	0
278	20241129	164400	21302870	4385	4385	4385	4385	0
279	20241129	164300	21302870	4385	4385	4385	4385	0
280	20241129	164200	21302870	4385	4385	4385	4385	0
281	20241129	164100	21302870	4385	4385	4385	4385	0
282	20241129	164000	21302870	4385	4385	4385	4385	0
283	20241129	163900	21302870	4385	4385	4385	4385	0
284	20241129	163800	21302870	4385	4385	4385	4385	0
285	20241129	163700	21302870	4385	4385	4385	4385	0
286	20241129	163600	21302870	4385	4385	4385	4385	0
287	20241129	163500	21302870	4385	4385	4385	4385	0
288	20241129	163400	21302870	4385	4385	4385	4385	0
289	20241129	163300	21302870	4385	4385	4385	4385	0
290	20241129	163200	21302870	4385	4385	4385	4385	0
291	20241129	163100	21302870	4385	4385	4385	4385	0
292	20241129	163000	21302870	4385	4385	4385	4385	0
293	20241129	162900	21302870	4385	4385	4385	4385	0
294	20241129	162800	21302870	4385	4385	4385	4385	0
295	20241129	162700	21302870	4385	4385	4385	4385	0
296	20241129	162600	21302870	4385	4385	4385	4385	0
297	20241129	162500	21302870	4385	4385	4385	4385	0
298	20241129	162400	21302870	4385	4385	4385	4385	0
299	20241129	162300	21302870	4385	4385	4385	4385	0
300	20241129	162200	21302870	4385	4385	4385	4385	0
301	20241129	162100	21302870	4385	4385	4385	4385	0
302	20241129	162000	21302870	4385	4385	4385	4385	131
303	20241129	161900	21302870	4385	4385	4385	4385	0
304	20241129	161800	21302870	4385	4385	4385	4385	0
305	20241129	161700	21302870	4385	4385	4385	4385	0
306	20241129	161600	21302870	4385	4385	4385	4385	0
307	20241129	161500	21302870	4385	4385	4385	4385	0
308	20241129	161400	21302870	4385	4385	4385	4385	0
309	20241129	161300	21302870	4385	4385	4385	4385	0
310	20241129	161200	21302870	4385	4385	4385	4385	0
311	20241129	161100	21302870	4385	4385	4385	4385	0
312	20241129	161000	21302870	4385	4385	4385	4385	0
313	20241129	160900	21302870	4385	4385	4385	4385	0
314	20241129	160800	21302870	4385	4385	4385	4385	0
315	20241129	160700	21302870	4385	4385	4385	4385	0
316	20241129	160600	21302870	4385	4385	4385	4385	0
317	20241129	160500	21302870	4385	4385	4385	4385	0
318	20241129	160400	21302870	4385	4385	4385	4385	0
319	20241129	160300	21302870	4385	4385	4385	4385	0
320	20241129	160200	21302870	4385	4385	4385	4385	0
321	20241129	160100	21302870	4385	4385	4385	4385	0
322	20241129	160000	21302870	4385	4385	4385	4385	0
323	20241129	155900	21302870	4385	4385	4385	4385	0
324	20241129	155800	21302870	4385	4385	4385	4385	0
325	20241129	155700	21302870	4385	4385	4385	4385	0
326	20241129	155600	21302870	4385	4385	4385	4385	0
327	20241129	155500	21302870	4385	4385	4385	4385	0
328	20241129	155400	21302870	4385	4385	4385	4385	0
329	20241129	155300	21302870	4385	4385	4385	4385	0
330	20241129	155200	21302870	4385	4385	4385	4385	0
331	20241129	155100	21302870	4385	4385	4385	4385	0
332	20241129	155000	21302870	4385	4385	4385	4385	131
333	20241129	154900	21302870	4385	4385	4385	4385	0
334	20241129	154800	21302870	4385	4385	4385	4385	0
335	20241129	154700	21302870	4385	4385	4385	4385	0
336	20241129	154600	21302870	4385	4385	4385	4385	0
337	20241129	154500	21302870	4385	4385	4385	4385	0
338	20241129	154400	21302870	4385	4385	4385	4385	0
339	20241129	154300	21302870	4385	4385	4385	4385	0
340	20241129	154200	21302870	4385	4385	4385	4385	0
341	20241129	154100	21302870	4385	4385	4385	4385	0
342	20241129	154000	21302870	4385	4385	4385	4385	0
343	20241129	153900	21302870	4385	4385	4385	4385	0
344	20241129	153800	21302870	4385	4385	4385	4385	0
345	20241129	153700	21302870	4385	4385	4385	4385	0
346	20241129	153600	21302870	4385	4385	4385	4385	0
347	20241129	153500	21302870	4385	4385	4385	4385	0
348	20241129	153400	21302870	4385	4385	4385	4385	0
349	20241129	153300	21302870	4385	4385	4385	4385	0
350	20241129	153200	21302870	4385	4385	4385	4385	0
351	20241129	153100	21302870	4385	4385	4385	4385	0
352	20241129	153000	21302870	4385	4385	4385	4385	131
353	20241129	152900	20728435	4420	4420	4420	4420	0
354	20241129	152800	20728435	4420	4420	4420	4420	0
355	20241129	152700	20728435	4420	4420	4420	4420	0
356	20241129	152600	20728435	4420	4420	4420	4420	0
357	20241129	152500	20728435	4420	4420	4420	4420	0
358	20241129	152400	20728435	4420	4420	4420	4420	0
359	20241129	152300	20728435	4420	4420	4420	4420	0
360	20241129	152200	20728435	4420	4420	4420	4420	0
361	20241129	152100	20728435	4420	4420	4420	4420	0
362	20241129	152000	20728435	4420	4420	4420	4420	0
363	20241129	151900	20728435	4420	4420	4420	4420	0
364	20241129	151800	20728435	4420	4420	4420	4420	0
365	20241129	151700	20728435	4420	4420	4420	4420	0
366	20241129	151600	20728435	4420	4420	4420	4420	0
367	20241129	151500	20728435	4420	4420	4420	4420	0
368	20241129	151400	20728435	4420	4420	4420	4420	0
369	20241129	151300	20728435	4420	4420	4420	4420	0
370	20241129	151200	20728435	4420	4420	4420	4420	0
371	20241129	151100	20728435	4420	4420	4420	4420	5
372	20241129	151000	20706335	4420	4420	4420	4420	0
373	20241129	150900	20706335	4420	4420	4420	4420	0
374	20241129	150800	20706335	4420	4420	4420	4420	0
375	20241129	150700	20706335	4420	4420	4420	4420	0
376	20241129	150600	20706335	4420	4420	4420	4420	0
377	20241129	150500	20706335	4420	4420	4420	4420	0
378	20241129	150400	20706335	4420	4420	4420	4420	0
379	20241129	150300	20706335	4420	4420	4420	4420	0
380	20241129	150200	20706335	4420	4420	4420	4420	0
381	20241129	150100	20706335	4420	4420	4420	4420	0
382	20241129	150000	20706335	4420	4415	4420	4395	882
383	20241129	145900	16826640	4420	4420	4420	4420	0
384	20241129	145800	16826640	4420	4420	4420	4420	0
385	20241129	145700	16826640	4420	4420	4420	4420	0
386	20241129	145600	16826640	4420	4420	4420	4420	0
387	20241129	145500	16826640	4420	4420	4420	4420	14
388	20241129	145400	16764760	4420	4420	4420	4420	0
389	20241129	145300	16764760	4420	4420	4420	4420	0
390	20241129	145200	16764760	4420	4420	4420	4420	0
391	20241129	145100	16764760	4420	4420	4420	4420	0
392	20241129	145000	16764760	4420	4420	4420	4420	0
393	20241129	144900	16764760	4420	4420	4420	4420	0
394	20241129	144800	16764760	4420	4420	4420	4420	0
395	20241129	144700	16764760	4420	4420	4420	4420	0
396	20241129	144600	16764760	4420	4420	4420	4420	0
397	20241129	144500	16764760	4420	4420	4420	4420	0
398	20241129	144400	16764760	4420	4420	4420	4420	0
399	20241129	144300	16764760	4420	4420	4420	4420	0
400	20241129	144200	16764760	4420	4430	4430	4420	109
401	20241129	144100	16282945	4435	4435	4435	4435	0
402	20241129	144000	16282945	4435	4435	4435	4435	0
403	20241129	143900	16282945	4435	4435	4435	4435	0
404	20241129	143800	16282945	4435	4435	4435	4435	0
405	20241129	143700	16282945	4435	4435	4435	4435	0
406	20241129	143600	16282945	4435	4435	4435	4435	0
407	20241129	143500	16282945	4435	4435	4435	4435	0
408	20241129	143400	16282945	4435	4435	4435	4435	0
409	20241129	143300	16282945	4435	4435	4435	4435	0
410	20241129	143200	16282945	4435	4435	4435	4435	0
411	20241129	143100	16282945	4435	4435	4435	4435	0
412	20241129	143000	16282945	4435	4435	4435	4435	0
413	20241129	142900	16282945	4435	4435	4435	4435	0
414	20241129	142800	16282945	4435	4435	4435	4435	0
415	20241129	142700	16282945	4435	4435	4435	4435	0
416	20241129	142600	16282945	4435	4435	4435	4435	0
417	20241129	142500	16282945	4435	4435	4435	4435	2
418	20241129	142400	16274075	4430	4425	4435	4425	28
419	20241129	142300	16150130	4425	4425	4425	4425	0
420	20241129	142200	16150130	4425	4425	4425	4425	0
421	20241129	142100	16150130	4425	4425	4425	4425	0
422	20241129	142000	16150130	4425	4425	4425	4425	0
423	20241129	141900	16150130	4425	4425	4425	4425	0
424	20241129	141800	16150130	4425	4425	4425	4425	0
425	20241129	141700	16150130	4425	4425	4425	4425	0
426	20241129	141600	16150130	4425	4425	4425	4425	0
427	20241129	141500	16150130	4425	4425	4425	4425	0
428	20241129	141400	16150130	4425	4425	4425	4425	0
429	20241129	141300	16150130	4425	4425	4425	4425	0
430	20241129	141200	16150130	4425	4425	4425	4425	0
431	20241129	141100	16150130	4425	4425	4425	4425	0
432	20241129	141000	16150130	4425	4425	4425	4425	0
433	20241129	140900	16150130	4425	4425	4425	4425	0
434	20241129	140800	16150130	4425	4425	4425	4425	0
435	20241129	140700	16150130	4425	4425	4425	4425	0
436	20241129	140600	16150130	4425	4425	4425	4425	0
437	20241129	140500	16150130	4425	4425	4425	4425	0
438	20241129	140400	16150130	4425	4425	4425	4425	0
439	20241129	140300	16150130	4425	4425	4425	4425	0
440	20241129	140200	16150130	4425	4425	4425	4425	0
441	20241129	140100	16150130	4425	4425	4425	4425	0
442	20241129	140000	16150130	4425	4425	4425	4425	0
443	20241129	135900	16150130	4425	4425	4425	4425	0
444	20241129	135800	16150130	4425	4425	4425	4425	0
445	20241129	135700	16150130	4425	4425	4425	4425	0
446	20241129	135600	16150130	4425	4425	4425	4425	0
447	20241129	135500	16150130	4425	4425	4425	4425	0
448	20241129	135400	16150130	4425	4425	4425	4425	0
449	20241129	135300	16150130	4425	4425	4425	4425	0
450	20241129	135200	16150130	4425	4425	4425	4425	0
451	20241129	135100	16150130	4425	4425	4425	4425	0
452	20241129	135000	16150130	4425	4425	4425	4425	0
453	20241129	134900	16150130	4425	4425	4425	4425	0
454	20241129	134800	16150130	4425	4425	4425	4425	0
455	20241129	134700	16150130	4425	4425	4425	4425	0
456	20241129	134600	16150130	4425	4425	4425	4425	0
457	20241129	134500	16150130	4425	4425	4425	4425	0
458	20241129	134400	16150130	4425	4425	4425	4425	0
459	20241129	134300	16150130	4425	4425	4425	4425	0
460	20241129	134200	16150130	4425	4425	4425	4425	0
461	20241129	134100	16150130	4425	4425	4425	4425	0
462	20241129	134000	16150130	4425	4425	4425	4425	0
463	20241129	133900	16150130	4425	4425	4425	4425	0
464	20241129	133800	16150130	4425	4425	4425	4425	0
465	20241129	133700	16150130	4425	4425	4425	4425	0
466	20241129	133600	16150130	4425	4425	4425	4425	0
467	20241129	133500	16150130	4425	4425	4425	4425	0
468	20241129	133400	16150130	4425	4425	4425	4425	0
469	20241129	133300	16150130	4425	4425	4425	4425	0
470	20241129	133200	16150130	4425	4425	4425	4425	100
471	20241129	133100	15707630	4430	4430	4430	4430	0
472	20241129	133000	15707630	4430	4430	4430	4430	0
473	20241129	132900	15707630	4430	4430	4430	4430	21
474	20241129	132800	15614600	4435	4435	4435	4435	0
475	20241129	132700	15614600	4435	4435	4435	4435	0
476	20241129	132600	15614600	4435	4435	4435	4435	0
477	20241129	132500	15614600	4435	4435	4435	4435	0
478	20241129	132400	15614600	4435	4435	4435	4435	0
479	20241129	132300	15614600	4435	4435	4435	4435	0
480	20241129	132200	15614600	4435	4435	4435	4435	0
481	20241129	132100	15614600	4435	4435	4435	4435	0
482	20241129	132000	15614600	4435	4435	4435	4435	0
483	20241129	131900	15614600	4435	4435	4435	4435	0
484	20241129	131800	15614600	4435	4435	4435	4435	0
485	20241129	131700	15614600	4435	4435	4435	4435	0
486	20241129	131600	15614600	4435	4435	4435	4435	0
487	20241129	131500	15614600	4435	4435	4435	4435	0
488	20241129	131400	15614600	4435	4435	4435	4435	0
489	20241129	131300	15614600	4435	4435	4435	4435	0
490	20241129	131200	15614600	4435	4435	4435	4435	0
491	20241129	131100	15614600	4435	4435	4435	4435	0
492	20241129	131000	15614600	4435	4435	4435	4435	0
493	20241129	130900	15614600	4435	4435	4435	4435	0
494	20241129	130800	15614600	4435	4435	4435	4435	0
495	20241129	130700	15614600	4435	4435	4435	4435	0
496	20241129	130600	15614600	4435	4435	4435	4435	0
497	20241129	130500	15614600	4435	4435	4435	4435	0
498	20241129	130400	15614600	4435	4435	4435	4435	0
499	20241129	130300	15614600	4435	4435	4435	4435	0
500	20241129	130200	15614600	4435	4435	4435	4435	0
501	20241129	130100	15614600	4435	4435	4435	4435	0
502	20241129	130000	15614600	4435	4435	4435	4435	0
503	20241129	125900	15614600	4435	4435	4435	4435	0
504	20241129	125800	15614600	4435	4435	4435	4435	0
505	20241129	125700	15614600	4435	4435	4435	4435	0
506	20241129	125600	15614600	4435	4435	4435	4435	0
507	20241129	125500	15614600	4435	4435	4435	4435	0
508	20241129	125400	15614600	4435	4435	4435	4435	0
509	20241129	125300	15614600	4435	4435	4435	4435	0
510	20241129	125200	15614600	4435	4435	4435	4435	0
511	20241129	125100	15614600	4435	4435	4435	4435	0
512	20241129	125000	15614600	4435	4435	4435	4435	0
513	20241129	124900	15614600	4435	4435	4435	4435	0
514	20241129	124800	15614600	4435	4435	4435	4435	0
515	20241129	124700	15614600	4435	4435	4435	4435	0
516	20241129	124600	15614600	4435	4435	4435	4435	0
517	20241129	124500	15614600	4435	4435	4435	4435	0
518	20241129	124400	15614600	4435	4435	4435	4435	0
519	20241129	124300	15614600	4435	4435	4435	4435	0
520	20241129	124200	15614600	4435	4435	4435	4435	0
521	20241129	124100	15614600	4435	4435	4435	4435	0
522	20241129	124000	15614600	4435	4435	4435	4435	0
523	20241129	123900	15614600	4435	4435	4435	4435	0
524	20241129	123800	15614600	4435	4435	4435	4435	0
525	20241129	123700	15614600	4435	4435	4435	4435	0
526	20241129	123600	15614600	4435	4435	4435	4435	0
527	20241129	123500	15614600	4435	4435	4435	4435	0
528	20241129	123400	15614600	4435	4435	4435	4435	0
529	20241129	123300	15614600	4435	4435	4435	4435	0
530	20241129	123200	15614600	4435	4435	4435	4435	0
531	20241129	123100	15614600	4435	4435	4435	4435	0
532	20241129	123000	15614600	4435	4435	4435	4435	0
533	20241129	122900	15614600	4435	4435	4435	4435	0
534	20241129	122800	15614600	4435	4435	4435	4435	0
535	20241129	122700	15614600	4435	4435	4435	4435	0
536	20241129	122600	15614600	4435	4435	4435	4435	0
537	20241129	122500	15614600	4435	4435	4435	4435	0
538	20241129	122400	15614600	4435	4435	4435	4435	0
539	20241129	122300	15614600	4435	4435	4435	4435	0
540	20241129	122200	15614600	4435	4435	4435	4435	0
541	20241129	122100	15614600	4435	4435	4435	4435	0
542	20241129	122000	15614600	4435	4435	4435	4435	0
543	20241129	121900	15614600	4435	4435	4435	4435	0
544	20241129	121800	15614600	4435	4435	4435	4435	0
545	20241129	121700	15614600	4435	4435	4435	4435	0
546	20241129	121600	15614600	4435	4435	4435	4435	0
547	20241129	121500	15614600	4435	4435	4435	4435	0
548	20241129	121400	15614600	4435	4435	4435	4435	0
549	20241129	121300	15614600	4435	4435	4435	4435	0
550	20241129	121200	15614600	4435	4435	4435	4435	0
551	20241129	121100	15614600	4435	4435	4435	4435	0
552	20241129	121000	15614600	4435	4435	4435	4435	0
553	20241129	120900	15614600	4435	4435	4435	4435	0
554	20241129	120800	15614600	4435	4435	4435	4435	0
555	20241129	120700	15614600	4435	4435	4435	4435	0
556	20241129	120600	15614600	4435	4435	4435	4435	0
557	20241129	120500	15614600	4435	4435	4435	4435	0
558	20241129	120400	15614600	4435	4435	4435	4435	0
559	20241129	120300	15614600	4435	4435	4435	4435	0
560	20241129	120200	15614600	4435	4435	4435	4435	0
561	20241129	120100	15614600	4435	4435	4435	4435	0
562	20241129	120000	15614600	4435	4435	4435	4435	0
563	20241129	115900	15614600	4435	4435	4435	4435	0
564	20241129	115800	15614600	4435	4435	4435	4435	0
565	20241129	115700	15614600	4435	4435	4435	4435	0
566	20241129	115600	15614600	4435	4435	4435	4435	0
567	20241129	115500	15614600	4435	4435	4435	4435	0
568	20241129	115400	15614600	4435	4435	4435	4435	0
569	20241129	115300	15614600	4435	4435	4435	4435	0
570	20241129	115200	15614600	4435	4435	4435	4435	0
571	20241129	115100	15614600	4435	4435	4435	4435	0
572	20241129	115000	15614600	4435	4435	4435	4435	0
573	20241129	114900	15614600	4435	4435	4435	4435	0
574	20241129	114800	15614600	4435	4435	4435	4435	0
575	20241129	114700	15614600	4435	4435	4435	4435	0
576	20241129	114600	15614600	4435	4435	4435	4435	0
577	20241129	114500	15614600	4435	4435	4435	4435	0
578	20241129	114400	15614600	4435	4435	4435	4435	0
579	20241129	114300	15614600	4435	4435	4435	4435	0
580	20241129	114200	15614600	4435	4435	4435	4435	0
581	20241129	114100	15614600	4435	4435	4435	4435	0
582	20241129	114000	15614600	4435	4435	4435	4435	0
583	20241129	113900	15614600	4435	4435	4435	4435	0
584	20241129	113800	15614600	4435	4435	4435	4435	0
585	20241129	113700	15614600	4435	4435	4435	4435	0
586	20241129	113600	15614600	4435	4435	4435	4435	0
587	20241129	113500	15614600	4435	4435	4435	4435	0
588	20241129	113400	15614600	4435	4435	4435	4435	0
589	20241129	113300	15614600	4435	4435	4435	4435	0
590	20241129	113200	15614600	4435	4435	4435	4435	0
591	20241129	113100	15614600	4435	4435	4435	4435	0
592	20241129	113000	15614600	4435	4435	4435	4435	0
593	20241129	112900	15614600	4435	4435	4435	4435	0
594	20241129	112800	15614600	4435	4435	4435	4435	0
595	20241129	112700	15614600	4435	4435	4435	4435	0
596	20241129	112600	15614600	4435	4435	4435	4435	0
597	20241129	112500	15614600	4435	4435	4435	4435	0
598	20241129	112400	15614600	4435	4435	4435	4435	0
599	20241129	112300	15614600	4435	4435	4435	4435	3
600	20241129	112200	15601295	4440	4440	4440	4440	0
601	20241129	112100	15601295	4440	4440	4440	4435	18
602	20241129	112000	15521445	4415	4430	4430	4415	180
603	20241129	111900	14725780	4435	4435	4435	4435	0
604	20241129	111800	14725780	4435	4450	4450	4435	231
605	20241129	111700	13701230	4435	4435	4435	4435	14
606	20241129	111600	13639140	4435	4435	4435	4435	0
607	20241129	111500	13639140	4435	4445	4445	4435	247
608	20241129	111400	12543595	4450	4450	4450	4450	0
609	20241129	111300	12543595	4450	4450	4450	4450	0
610	20241129	111200	12543595	4450	4450	4450	4450	0
611	20241129	111100	12543595	4450	4450	4450	4450	0
612	20241129	111000	12543595	4450	4450	4450	4450	0
613	20241129	110900	12543595	4450	4450	4450	4450	0
614	20241129	110800	12543595	4450	4450	4450	4450	0
615	20241129	110700	12543595	4450	4450	4450	4450	0
616	20241129	110600	12543595	4450	4450	4450	4450	0
617	20241129	110500	12543595	4450	4450	4450	4450	2
618	20241129	110400	12534695	4445	4445	4445	4445	0
619	20241129	110300	12534695	4445	4445	4445	4445	0
620	20241129	110200	12534695	4445	4445	4445	4445	0
621	20241129	110100	12534695	4445	4445	4445	4445	0
622	20241129	110000	12534695	4445	4445	4445	4445	0
623	20241129	105900	12534695	4445	4445	4445	4445	0
624	20241129	105800	12534695	4445	4445	4445	4445	3
625	20241129	105700	12521360	4450	4450	4450	4450	0
626	20241129	105600	12521360	4450	4450	4450	4450	0
627	20241129	105500	12521360	4450	4450	4450	4450	0
628	20241129	105400	12521360	4450	4450	4450	4450	0
629	20241129	105300	12521360	4450	4450	4450	4450	0
630	20241129	105200	12521360	4450	4450	4450	4450	0
631	20241129	105100	12521360	4450	4450	4450	4450	7
632	20241129	105000	12490210	4450	4450	4450	4450	0
633	20241129	104900	12490210	4450	4450	4450	4450	0
634	20241129	104800	12490210	4450	4450	4450	4450	0
635	20241129	104700	12490210	4450	4450	4450	4450	0
636	20241129	104600	12490210	4450	4450	4450	4450	0
637	20241129	104500	12490210	4450	4450	4450	4450	0
638	20241129	104400	12490210	4450	4450	4450	4450	0
639	20241129	104300	12490210	4450	4450	4450	4450	0
640	20241129	104200	12490210	4450	4445	4450	4435	16
641	20241129	104100	12419180	4450	4445	4450	4445	85
642	20241129	104000	12041345	4450	4445	4450	4445	7
643	20241129	103900	12010225	4410	4410	4410	4410	0
644	20241129	103800	12010225	4410	4410	4410	4410	0
645	20241129	103700	12010225	4410	4410	4410	4410	0
646	20241129	103600	12010225	4410	4410	4410	4410	0
647	20241129	103500	12010225	4410	4420	4420	4410	239
648	20241129	103400	10956055	4425	4435	4435	4425	232
649	20241129	103300	9929405	4440	4440	4440	4440	0
650	20241129	103200	9929405	4440	4440	4440	4440	0
651	20241129	103100	9929405	4440	4440	4440	4440	0
652	20241129	103000	9929405	4440	4440	4440	4440	0
653	20241129	102900	9929405	4440	4440	4440	4440	0
654	20241129	102800	9929405	4440	4440	4440	4440	2
655	20241129	102700	9920525	4435	4435	4435	4435	0
656	20241129	102600	9920525	4435	4445	4445	4435	194
657	20241129	102500	9060085	4450	4450	4450	4450	0
658	20241129	102400	9060085	4450	4450	4450	4450	0
659	20241129	102300	9060085	4450	4450	4450	4450	0
660	20241129	102200	9060085	4450	4450	4450	4450	0
661	20241129	102100	9060085	4450	4450	4450	4450	0
662	20241129	102000	9060085	4450	4450	4450	4450	0
663	20241129	101900	9060085	4450	4450	4450	4450	0
664	20241129	101800	9060085	4450	4450	4450	4450	0
665	20241129	101700	9060085	4450	4450	4450	4450	0
666	20241129	101600	9060085	4450	4450	4450	4450	0
667	20241129	101500	9060085	4450	4450	4450	4450	0
668	20241129	101400	9060085	4450	4450	4450	4450	0
669	20241129	101300	9060085	4450	4450	4450	4450	0
670	20241129	101200	9060085	4450	4450	4450	4450	0
671	20241129	101100	9060085	4450	4450	4450	4450	0
672	20241129	101000	9060085	4450	4450	4450	4450	0
673	20241129	100900	9060085	4450	4450	4450	4450	0
674	20241129	100800	9060085	4450	4450	4450	4450	0
675	20241129	100700	9060085	4450	4450	4450	4450	0
676	20241129	100600	9060085	4450	4450	4450	4450	0
677	20241129	100500	9060085	4450	4450	4450	4450	0
678	20241129	100400	9060085	4450	4450	4450	4450	0
679	20241129	100300	9060085	4450	4450	4450	4450	3
680	20241129	100200	9046735	4445	4445	4445	4445	0
681	20241129	100100	9046735	4445	4445	4445	4445	0
682	20241129	100000	9046735	4445	4445	4445	4445	0
683	20241129	095900	9046735	4445	4455	4455	4445	21
684	20241129	095800	8953205	4455	4480	4480	4455	23
685	20241129	095700	8850505	4485	4485	4485	4485	0
686	20241129	095600	8850505	4485	4455	4485	4455	6
687	20241129	095500	8823685	4445	4475	4475	4445	8
688	20241129	095400	8787930	4450	4480	4490	4450	285
689	20241129	095300	7512645	4465	4465	4465	4465	6
690	20241129	095200	7485855	4430	4430	4430	4430	26
691	20241129	095100	7370675	4405	4410	4410	4405	612
692	20241129	095000	4674285	4415	4415	4415	4415	0
693	20241129	094900	4674285	4415	4425	4425	4415	60
694	20241129	094800	4409170	4435	4435	4435	4435	0
695	20241129	094700	4409170	4435	4435	4435	4435	0
696	20241129	094600	4409170	4435	4435	4435	4435	0
697	20241129	094500	4409170	4435	4435	4435	4435	0
698	20241129	094400	4409170	4435	4435	4435	4435	1
699	20241129	094300	4404735	4430	4430	4430	4430	0
700	20241129	094200	4404735	4430	4430	4430	4430	0
701	20241129	094100	4404735	4430	4430	4430	4430	0
702	20241129	094000	4404735	4430	4430	4430	4430	0
703	20241129	093900	4404735	4430	4430	4430	4430	0
704	20241129	093800	4404735	4430	4430	4430	4430	0
705	20241129	093700	4404735	4430	4430	4430	4430	0
706	20241129	093600	4404735	4430	4430	4430	4430	0
707	20241129	093500	4404735	4430	4430	4430	4430	0
708	20241129	093400	4404735	4430	4430	4430	4430	0
709	20241129	093300	4404735	4430	4430	4430	4430	0
710	20241129	093200	4404735	4430	4430	4430	4430	0
711	20241129	093100	4404735	4430	4430	4430	4430	0
712	20241129	093000	4404735	4430	4430	4430	4430	0
713	20241129	092900	4404735	4430	4430	4430	4430	0
714	20241129	092800	4404735	4430	4430	4430	4430	0
715	20241129	092700	4404735	4430	4430	4430	4430	0
716	20241129	092600	4404735	4430	4430	4430	4430	0
717	20241129	092500	4404735	4430	4430	4430	4430	0
718	20241129	092400	4404735	4430	4430	4430	4430	0
719	20241129	092300	4404735	4430	4430	4430	4430	3
720	20241129	092200	4391445	4425	4430	4430	4425	301
721	20241129	092100	3058040	4435	4440	4440	4435	8
722	20241129	092000	3022540	4445	4440	4445	4440	14
723	20241129	091900	2960365	4440	4440	4440	4440	21
724	20241129	091800	2867125	4450	4450	4450	4450	0
725	20241129	091700	2867125	4450	4440	4450	4440	7
726	20241129	091600	2836030	4440	4440	4440	4440	0
727	20241129	091500	2836030	4440	4440	4440	4440	0
728	20241129	091400	2836030	4440	4445	4445	4440	200
729	20241129	091300	1948000	4465	4465	4465	4465	3
730	20241129	091200	1934605	4475	4475	4475	4475	0
731	20241129	091100	1934605	4475	4475	4475	4475	0
732	20241129	091000	1934605	4475	4490	4490	4475	7
733	20241129	090900	1903230	4500	4495	4500	4495	132
734	20241129	090800	1309235	4475	4500	4500	4475	15
735	20241129	090700	1241940	4485	4485	4485	4485	1
736	20241129	090600	1237455	4460	4460	4460	4460	0
737	20241129	090500	1237455	4460	4460	4460	4460	1
738	20241129	090400	1232995	4465	4465	4465	4465	0
739	20241129	090300	1232995	4465	4475	4475	4465	225
740	20241129	090200	228350	4475	4480	4480	4475	50
741	20241129	090100	4500	4500	4500	4500	4500	0
742	20241129	090000	4500	4500	4500	4500	4500	1