KissMeData/318410/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212000	114883840	7880	7880	7880	7880	247
3	20241129	211900	114883840	7880	7880	7880	7880	0
4	20241129	211800	114883840	7880	7880	7880	7880	0
5	20241129	211700	114883840	7880	7880	7880	7880	0
6	20241129	211600	114883840	7880	7880	7880	7880	0
7	20241129	211500	114883840	7880	7880	7880	7880	0
8	20241129	211400	114883840	7880	7880	7880	7880	0
9	20241129	211300	114883840	7880	7880	7880	7880	0
10	20241129	211200	114883840	7880	7880	7880	7880	0
11	20241129	211100	114883840	7880	7880	7880	7880	0
12	20241129	211000	114883840	7880	7880	7880	7880	0
13	20241129	210900	114883840	7880	7880	7880	7880	0
14	20241129	210800	114883840	7880	7880	7880	7880	0
15	20241129	210700	114883840	7880	7880	7880	7880	0
16	20241129	210600	114883840	7880	7880	7880	7880	0
17	20241129	210500	114883840	7880	7880	7880	7880	0
18	20241129	210400	114883840	7880	7880	7880	7880	0
19	20241129	210300	114883840	7880	7880	7880	7880	0
20	20241129	210200	114883840	7880	7880	7880	7880	0
21	20241129	210100	114883840	7880	7880	7880	7880	0
22	20241129	210000	114883840	7880	7880	7880	7880	0
23	20241129	205900	114883840	7880	7880	7880	7880	0
24	20241129	205800	114883840	7880	7880	7880	7880	0
25	20241129	205700	114883840	7880	7880	7880	7880	0
26	20241129	205600	114883840	7880	7880	7880	7880	0
27	20241129	205500	114883840	7880	7880	7880	7880	0
28	20241129	205400	114883840	7880	7880	7880	7880	0
29	20241129	205300	114883840	7880	7880	7880	7880	0
30	20241129	205200	114883840	7880	7880	7880	7880	0
31	20241129	205100	114883840	7880	7880	7880	7880	0
32	20241129	205000	114883840	7880	7880	7880	7880	247
33	20241129	204900	114883840	7880	7880	7880	7880	0
34	20241129	204800	114883840	7880	7880	7880	7880	0
35	20241129	204700	114883840	7880	7880	7880	7880	0
36	20241129	204600	114883840	7880	7880	7880	7880	0
37	20241129	204500	114883840	7880	7880	7880	7880	0
38	20241129	204400	114883840	7880	7880	7880	7880	0
39	20241129	204300	114883840	7880	7880	7880	7880	0
40	20241129	204200	114883840	7880	7880	7880	7880	0
41	20241129	204100	114883840	7880	7880	7880	7880	0
42	20241129	204000	114883840	7880	7880	7880	7880	0
43	20241129	203900	114883840	7880	7880	7880	7880	0
44	20241129	203800	114883840	7880	7880	7880	7880	0
45	20241129	203700	114883840	7880	7880	7880	7880	0
46	20241129	203600	114883840	7880	7880	7880	7880	0
47	20241129	203500	114883840	7880	7880	7880	7880	0
48	20241129	203400	114883840	7880	7880	7880	7880	0
49	20241129	203300	114883840	7880	7880	7880	7880	0
50	20241129	203200	114883840	7880	7880	7880	7880	0
51	20241129	203100	114883840	7880	7880	7880	7880	0
52	20241129	203000	114883840	7880	7880	7880	7880	0
53	20241129	202900	114883840	7880	7880	7880	7880	0
54	20241129	202800	114883840	7880	7880	7880	7880	0
55	20241129	202700	114883840	7880	7880	7880	7880	0
56	20241129	202600	114883840	7880	7880	7880	7880	0
57	20241129	202500	114883840	7880	7880	7880	7880	0
58	20241129	202400	114883840	7880	7880	7880	7880	0
59	20241129	202300	114883840	7880	7880	7880	7880	0
60	20241129	202200	114883840	7880	7880	7880	7880	0
61	20241129	202100	114883840	7880	7880	7880	7880	0
62	20241129	202000	114883840	7880	7880	7880	7880	247
63	20241129	201900	114883840	7880	7880	7880	7880	0
64	20241129	201800	114883840	7880	7880	7880	7880	0
65	20241129	201700	114883840	7880	7880	7880	7880	0
66	20241129	201600	114883840	7880	7880	7880	7880	0
67	20241129	201500	114883840	7880	7880	7880	7880	0
68	20241129	201400	114883840	7880	7880	7880	7880	0
69	20241129	201300	114883840	7880	7880	7880	7880	0
70	20241129	201200	114883840	7880	7880	7880	7880	0
71	20241129	201100	114883840	7880	7880	7880	7880	0
72	20241129	201000	114883840	7880	7880	7880	7880	0
73	20241129	200900	114883840	7880	7880	7880	7880	0
74	20241129	200800	114883840	7880	7880	7880	7880	0
75	20241129	200700	114883840	7880	7880	7880	7880	0
76	20241129	200600	114883840	7880	7880	7880	7880	0
77	20241129	200500	114883840	7880	7880	7880	7880	0
78	20241129	200400	114883840	7880	7880	7880	7880	0
79	20241129	200300	114883840	7880	7880	7880	7880	0
80	20241129	200200	114883840	7880	7880	7880	7880	0
81	20241129	200100	114883840	7880	7880	7880	7880	0
82	20241129	200000	114883840	7880	7880	7880	7880	0
83	20241129	195900	114883840	7880	7880	7880	7880	0
84	20241129	195800	114883840	7880	7880	7880	7880	0
85	20241129	195700	114883840	7880	7880	7880	7880	0
86	20241129	195600	114883840	7880	7880	7880	7880	0
87	20241129	195500	114883840	7880	7880	7880	7880	0
88	20241129	195400	114883840	7880	7880	7880	7880	0
89	20241129	195300	114883840	7880	7880	7880	7880	0
90	20241129	195200	114883840	7880	7880	7880	7880	0
91	20241129	195100	114883840	7880	7880	7880	7880	0
92	20241129	195000	114883840	7880	7880	7880	7880	247
93	20241129	194900	114883840	7880	7880	7880	7880	0
94	20241129	194800	114883840	7880	7880	7880	7880	0
95	20241129	194700	114883840	7880	7880	7880	7880	0
96	20241129	194600	114883840	7880	7880	7880	7880	0
97	20241129	194500	114883840	7880	7880	7880	7880	0
98	20241129	194400	114883840	7880	7880	7880	7880	0
99	20241129	194300	114883840	7880	7880	7880	7880	0
100	20241129	194200	114883840	7880	7880	7880	7880	0
101	20241129	194100	114883840	7880	7880	7880	7880	0
102	20241129	194000	114883840	7880	7880	7880	7880	0
103	20241129	193900	114883840	7880	7880	7880	7880	0
104	20241129	193800	114883840	7880	7880	7880	7880	0
105	20241129	193700	114883840	7880	7880	7880	7880	0
106	20241129	193600	114883840	7880	7880	7880	7880	0
107	20241129	193500	114883840	7880	7880	7880	7880	0
108	20241129	193400	114883840	7880	7880	7880	7880	0
109	20241129	193300	114883840	7880	7880	7880	7880	0
110	20241129	193200	114883840	7880	7880	7880	7880	0
111	20241129	193100	114883840	7880	7880	7880	7880	0
112	20241129	193000	114883840	7880	7880	7880	7880	0
113	20241129	192900	114883840	7880	7880	7880	7880	0
114	20241129	192800	114883840	7880	7880	7880	7880	0
115	20241129	192700	114883840	7880	7880	7880	7880	0
116	20241129	192600	114883840	7880	7880	7880	7880	0
117	20241129	192500	114883840	7880	7880	7880	7880	0
118	20241129	192400	114883840	7880	7880	7880	7880	0
119	20241129	192300	114883840	7880	7880	7880	7880	0
120	20241129	192200	114883840	7880	7880	7880	7880	0
121	20241129	192100	114883840	7880	7880	7880	7880	0
122	20241129	192000	114883840	7880	7880	7880	7880	247
123	20241129	191900	114883840	7880	7880	7880	7880	0
124	20241129	191800	114883840	7880	7880	7880	7880	0
125	20241129	191700	114883840	7880	7880	7880	7880	0
126	20241129	191600	114883840	7880	7880	7880	7880	0
127	20241129	191500	114883840	7880	7880	7880	7880	0
128	20241129	191400	114883840	7880	7880	7880	7880	0
129	20241129	191300	114883840	7880	7880	7880	7880	0
130	20241129	191200	114883840	7880	7880	7880	7880	0
131	20241129	191100	114883840	7880	7880	7880	7880	0
132	20241129	191000	114883840	7880	7880	7880	7880	0
133	20241129	190900	114883840	7880	7880	7880	7880	0
134	20241129	190800	114883840	7880	7880	7880	7880	0
135	20241129	190700	114883840	7880	7880	7880	7880	0
136	20241129	190600	114883840	7880	7880	7880	7880	0
137	20241129	190500	114883840	7880	7880	7880	7880	0
138	20241129	190400	114883840	7880	7880	7880	7880	0
139	20241129	190300	114883840	7880	7880	7880	7880	0
140	20241129	190200	114883840	7880	7880	7880	7880	0
141	20241129	190100	114883840	7880	7880	7880	7880	0
142	20241129	190000	114883840	7880	7880	7880	7880	0
143	20241129	185900	114883840	7880	7880	7880	7880	0
144	20241129	185800	114883840	7880	7880	7880	7880	0
145	20241129	185700	114883840	7880	7880	7880	7880	0
146	20241129	185600	114883840	7880	7880	7880	7880	0
147	20241129	185500	114883840	7880	7880	7880	7880	0
148	20241129	185400	114883840	7880	7880	7880	7880	0
149	20241129	185300	114883840	7880	7880	7880	7880	0
150	20241129	185200	114883840	7880	7880	7880	7880	0
151	20241129	185100	114883840	7880	7880	7880	7880	0
152	20241129	185000	114883840	7880	7880	7880	7880	247
153	20241129	184900	114883840	7880	7880	7880	7880	0
154	20241129	184800	114883840	7880	7880	7880	7880	0
155	20241129	184700	114883840	7880	7880	7880	7880	0
156	20241129	184600	114883840	7880	7880	7880	7880	0
157	20241129	184500	114883840	7880	7880	7880	7880	0
158	20241129	184400	114883840	7880	7880	7880	7880	0
159	20241129	184300	114883840	7880	7880	7880	7880	0
160	20241129	184200	114883840	7880	7880	7880	7880	0
161	20241129	184100	114883840	7880	7880	7880	7880	0
162	20241129	184000	114883840	7880	7880	7880	7880	0
163	20241129	183900	114883840	7880	7880	7880	7880	0
164	20241129	183800	114883840	7880	7880	7880	7880	0
165	20241129	183700	114883840	7880	7880	7880	7880	0
166	20241129	183600	114883840	7880	7880	7880	7880	0
167	20241129	183500	114883840	7880	7880	7880	7880	0
168	20241129	183400	114883840	7880	7880	7880	7880	0
169	20241129	183300	114883840	7880	7880	7880	7880	0
170	20241129	183200	114883840	7880	7880	7880	7880	0
171	20241129	183100	114883840	7880	7880	7880	7880	0
172	20241129	183000	114883840	7880	7880	7880	7880	0
173	20241129	182900	114883840	7880	7880	7880	7880	0
174	20241129	182800	114883840	7880	7880	7880	7880	0
175	20241129	182700	114883840	7880	7880	7880	7880	0
176	20241129	182600	114883840	7880	7880	7880	7880	0
177	20241129	182500	114883840	7880	7880	7880	7880	0
178	20241129	182400	114883840	7880	7880	7880	7880	0
179	20241129	182300	114883840	7880	7880	7880	7880	0
180	20241129	182200	114883840	7880	7880	7880	7880	0
181	20241129	182100	114883840	7880	7880	7880	7880	0
182	20241129	182000	114883840	7880	7880	7880	7880	247
183	20241129	181900	114883840	7880	7880	7880	7880	0
184	20241129	181800	114883840	7880	7880	7880	7880	0
185	20241129	181700	114883840	7880	7880	7880	7880	0
186	20241129	181600	114883840	7880	7880	7880	7880	0
187	20241129	181500	114883840	7880	7880	7880	7880	0
188	20241129	181400	114883840	7880	7880	7880	7880	0
189	20241129	181300	114883840	7880	7880	7880	7880	0
190	20241129	181200	114883840	7880	7880	7880	7880	0
191	20241129	181100	114883840	7880	7880	7880	7880	0
192	20241129	181000	114883840	7880	7880	7880	7880	0
193	20241129	180900	114883840	7880	7880	7880	7880	0
194	20241129	180800	114883840	7880	7880	7880	7880	0
195	20241129	180700	114883840	7880	7880	7880	7880	0
196	20241129	180600	114883840	7880	7880	7880	7880	0
197	20241129	180500	114883840	7880	7880	7880	7880	0
198	20241129	180400	114883840	7880	7880	7880	7880	0
199	20241129	180300	114883840	7880	7880	7880	7880	0
200	20241129	180200	114883840	7880	7880	7880	7880	0
201	20241129	180100	114883840	7880	7880	7880	7880	0
202	20241129	180000	114883840	7880	7880	7880	7880	0
203	20241129	175900	114883840	7880	7880	7880	7880	0
204	20241129	175800	114883840	7880	7880	7880	7880	0
205	20241129	175700	114883840	7880	7880	7880	7880	0
206	20241129	175600	114883840	7880	7880	7880	7880	0
207	20241129	175500	114883840	7880	7880	7880	7880	0
208	20241129	175400	114883840	7880	7880	7880	7880	0
209	20241129	175300	114883840	7880	7880	7880	7880	0
210	20241129	175200	114883840	7880	7880	7880	7880	0
211	20241129	175100	114883840	7880	7880	7880	7880	0
212	20241129	175000	114883840	7880	7880	7880	7880	247
213	20241129	174900	114883840	7880	7880	7880	7880	0
214	20241129	174800	114883840	7880	7880	7880	7880	0
215	20241129	174700	114883840	7880	7880	7880	7880	0
216	20241129	174600	114883840	7880	7880	7880	7880	0
217	20241129	174500	114883840	7880	7880	7880	7880	0
218	20241129	174400	114883840	7880	7880	7880	7880	0
219	20241129	174300	114883840	7880	7880	7880	7880	0
220	20241129	174200	114883840	7880	7880	7880	7880	0
221	20241129	174100	114883840	7880	7880	7880	7880	0
222	20241129	174000	114883840	7880	7880	7880	7880	0
223	20241129	173900	114883840	7880	7880	7880	7880	0
224	20241129	173800	114883840	7880	7880	7880	7880	0
225	20241129	173700	114883840	7880	7880	7880	7880	0
226	20241129	173600	114883840	7880	7880	7880	7880	0
227	20241129	173500	114883840	7880	7880	7880	7880	0
228	20241129	173400	114883840	7880	7880	7880	7880	0
229	20241129	173300	114883840	7880	7880	7880	7880	0
230	20241129	173200	114883840	7880	7880	7880	7880	0
231	20241129	173100	114883840	7880	7880	7880	7880	0
232	20241129	173000	114883840	7880	7880	7880	7880	0
233	20241129	172900	114883840	7880	7880	7880	7880	0
234	20241129	172800	114883840	7880	7880	7880	7880	0
235	20241129	172700	114883840	7880	7880	7880	7880	0
236	20241129	172600	114883840	7880	7880	7880	7880	0
237	20241129	172500	114883840	7880	7880	7880	7880	0
238	20241129	172400	114883840	7880	7880	7880	7880	0
239	20241129	172300	114883840	7880	7880	7880	7880	0
240	20241129	172200	114883840	7880	7880	7880	7880	0
241	20241129	172100	114883840	7880	7880	7880	7880	0
242	20241129	172000	114883840	7880	7880	7880	7880	247
243	20241129	171900	114883840	7880	7880	7880	7880	0
244	20241129	171800	114883840	7880	7880	7880	7880	0
245	20241129	171700	114883840	7880	7880	7880	7880	0
246	20241129	171600	114883840	7880	7880	7880	7880	0
247	20241129	171500	114883840	7880	7880	7880	7880	0
248	20241129	171400	114883840	7880	7880	7880	7880	0
249	20241129	171300	114883840	7880	7880	7880	7880	0
250	20241129	171200	114883840	7880	7880	7880	7880	0
251	20241129	171100	114883840	7880	7880	7880	7880	0
252	20241129	171000	114883840	7880	7880	7880	7880	0
253	20241129	170900	114883840	7880	7880	7880	7880	0
254	20241129	170800	114883840	7880	7880	7880	7880	0
255	20241129	170700	114883840	7880	7880	7880	7880	0
256	20241129	170600	114883840	7880	7880	7880	7880	0
257	20241129	170500	114883840	7880	7880	7880	7880	0
258	20241129	170400	114883840	7880	7880	7880	7880	0
259	20241129	170300	114883840	7880	7880	7880	7880	0
260	20241129	170200	114883840	7880	7880	7880	7880	0
261	20241129	170100	114883840	7880	7880	7880	7880	0
262	20241129	170000	114883840	7880	7880	7880	7880	0
263	20241129	165900	114883840	7880	7880	7880	7880	0
264	20241129	165800	114883840	7880	7880	7880	7880	0
265	20241129	165700	114883840	7880	7880	7880	7880	0
266	20241129	165600	114883840	7880	7880	7880	7880	0
267	20241129	165500	114883840	7880	7880	7880	7880	0
268	20241129	165400	114883840	7880	7880	7880	7880	0
269	20241129	165300	114883840	7880	7880	7880	7880	0
270	20241129	165200	114883840	7880	7880	7880	7880	0
271	20241129	165100	114883840	7880	7880	7880	7880	0
272	20241129	165000	114883840	7880	7880	7880	7880	247
273	20241129	164900	114883840	7880	7880	7880	7880	0
274	20241129	164800	114883840	7880	7880	7880	7880	0
275	20241129	164700	114883840	7880	7880	7880	7880	0
276	20241129	164600	114883840	7880	7880	7880	7880	0
277	20241129	164500	114883840	7880	7880	7880	7880	0
278	20241129	164400	114883840	7880	7880	7880	7880	0
279	20241129	164300	114883840	7880	7880	7880	7880	0
280	20241129	164200	114883840	7880	7880	7880	7880	0
281	20241129	164100	114883840	7880	7880	7880	7880	0
282	20241129	164000	114883840	7880	7880	7880	7880	0
283	20241129	163900	114883840	7880	7880	7880	7880	0
284	20241129	163800	114883840	7880	7880	7880	7880	0
285	20241129	163700	114883840	7880	7880	7880	7880	0
286	20241129	163600	114883840	7880	7880	7880	7880	0
287	20241129	163500	114883840	7880	7880	7880	7880	0
288	20241129	163400	114883840	7880	7880	7880	7880	0
289	20241129	163300	114883840	7880	7880	7880	7880	0
290	20241129	163200	114883840	7880	7880	7880	7880	0
291	20241129	163100	114883840	7880	7880	7880	7880	0
292	20241129	163000	114883840	7880	7880	7880	7880	0
293	20241129	162900	114883840	7880	7880	7880	7880	0
294	20241129	162800	114883840	7880	7880	7880	7880	0
295	20241129	162700	114883840	7880	7880	7880	7880	0
296	20241129	162600	114883840	7880	7880	7880	7880	0
297	20241129	162500	114883840	7880	7880	7880	7880	0
298	20241129	162400	114883840	7880	7880	7880	7880	0
299	20241129	162300	114883840	7880	7880	7880	7880	0
300	20241129	162200	114883840	7880	7880	7880	7880	0
301	20241129	162100	114883840	7880	7880	7880	7880	0
302	20241129	162000	114883840	7880	7880	7880	7880	247
303	20241129	161900	114883840	7880	7880	7880	7880	0
304	20241129	161800	114883840	7880	7880	7880	7880	0
305	20241129	161700	114883840	7880	7880	7880	7880	0
306	20241129	161600	114883840	7880	7880	7880	7880	0
307	20241129	161500	114883840	7880	7880	7880	7880	0
308	20241129	161400	114883840	7880	7880	7880	7880	0
309	20241129	161300	114883840	7880	7880	7880	7880	0
310	20241129	161200	114883840	7880	7880	7880	7880	0
311	20241129	161100	114883840	7880	7880	7880	7880	0
312	20241129	161000	114883840	7880	7880	7880	7880	0
313	20241129	160900	114883840	7880	7880	7880	7880	0
314	20241129	160800	114883840	7880	7880	7880	7880	0
315	20241129	160700	114883840	7880	7880	7880	7880	0
316	20241129	160600	114883840	7880	7880	7880	7880	0
317	20241129	160500	114883840	7880	7880	7880	7880	0
318	20241129	160400	114883840	7880	7880	7880	7880	0
319	20241129	160300	114883840	7880	7880	7880	7880	0
320	20241129	160200	114883840	7880	7880	7880	7880	0
321	20241129	160100	114883840	7880	7880	7880	7880	0
322	20241129	160000	114883840	7880	7880	7880	7880	0
323	20241129	155900	114883840	7880	7880	7880	7880	0
324	20241129	155800	114883840	7880	7880	7880	7880	0
325	20241129	155700	114883840	7880	7880	7880	7880	0
326	20241129	155600	114883840	7880	7880	7880	7880	0
327	20241129	155500	114883840	7880	7880	7880	7880	0
328	20241129	155400	114883840	7880	7880	7880	7880	0
329	20241129	155300	114883840	7880	7880	7880	7880	0
330	20241129	155200	114883840	7880	7880	7880	7880	0
331	20241129	155100	114883840	7880	7880	7880	7880	0
332	20241129	155000	114883840	7880	7880	7880	7880	247
333	20241129	154900	114883840	7880	7880	7880	7880	0
334	20241129	154800	114883840	7880	7880	7880	7880	0
335	20241129	154700	114883840	7880	7880	7880	7880	0
336	20241129	154600	114883840	7880	7880	7880	7880	0
337	20241129	154500	114883840	7880	7880	7880	7880	0
338	20241129	154400	114883840	7880	7880	7880	7880	0
339	20241129	154300	114883840	7880	7880	7880	7880	0
340	20241129	154200	114883840	7880	7880	7880	7880	0
341	20241129	154100	114883840	7880	7880	7880	7880	0
342	20241129	154000	114883840	7880	7880	7880	7880	0
343	20241129	153900	114883840	7880	7880	7880	7880	0
344	20241129	153800	114883840	7880	7880	7880	7880	0
345	20241129	153700	114883840	7880	7880	7880	7880	0
346	20241129	153600	114883840	7880	7880	7880	7880	0
347	20241129	153500	114883840	7880	7880	7880	7880	0
348	20241129	153400	114883840	7880	7880	7880	7880	0
349	20241129	153300	114883840	7880	7880	7880	7880	0
350	20241129	153200	114883840	7880	7880	7880	7880	0
351	20241129	153100	114883840	7880	7880	7880	7880	0
352	20241129	153000	114883840	7880	7880	7880	7880	247
353	20241129	152900	112937480	7910	7910	7910	7910	0
354	20241129	152800	112937480	7910	7910	7910	7910	0
355	20241129	152700	112937480	7910	7910	7910	7910	0
356	20241129	152600	112937480	7910	7910	7910	7910	0
357	20241129	152500	112937480	7910	7910	7910	7910	0
358	20241129	152400	112937480	7910	7910	7910	7910	0
359	20241129	152300	112937480	7910	7910	7910	7910	0
360	20241129	152200	112937480	7910	7910	7910	7910	0
361	20241129	152100	112937480	7910	7910	7910	7910	0
362	20241129	152000	112937480	7910	7910	7910	7910	0
363	20241129	151900	112937480	7910	7910	7910	7910	38
364	20241129	151800	112636900	7910	7910	7910	7910	0
365	20241129	151700	112636900	7910	7910	7910	7910	0
366	20241129	151600	112636900	7910	7910	7910	7910	0
367	20241129	151500	112636900	7910	7910	7910	7910	0
368	20241129	151400	112636900	7910	7910	7910	7910	0
369	20241129	151300	112636900	7910	7910	7910	7910	0
370	20241129	151200	112636900	7910	7910	7910	7910	0
371	20241129	151100	112636900	7910	7910	7910	7910	1
372	20241129	151000	112628990	7910	7910	7910	7910	0
373	20241129	150900	112628990	7910	7910	7910	7910	1
374	20241129	150800	112621080	7930	7930	7930	7930	0
375	20241129	150700	112621080	7930	7930	7930	7930	0
376	20241129	150600	112621080	7930	7930	7930	7930	0
377	20241129	150500	112621080	7930	7930	7930	7930	0
378	20241129	150400	112621080	7930	7930	7930	7930	0
379	20241129	150300	112621080	7930	7930	7930	7930	0
380	20241129	150200	112621080	7930	7930	7930	7930	0
381	20241129	150100	112621080	7930	7930	7930	7930	0
382	20241129	150000	112621080	7930	7930	7930	7930	0
383	20241129	145900	112621080	7930	7930	7930	7930	0
384	20241129	145800	112621080	7930	7930	7930	7930	0
385	20241129	145700	112621080	7930	7930	7930	7930	0
386	20241129	145600	112621080	7930	7930	7930	7930	0
387	20241129	145500	112621080	7930	7930	7930	7930	0
388	20241129	145400	112621080	7930	7930	7930	7930	0
389	20241129	145300	112621080	7930	7930	7930	7930	1000
390	20241129	145200	104691080	7930	7930	7930	7930	0
391	20241129	145100	104691080	7930	7930	7930	7930	0
392	20241129	145000	104691080	7930	7930	7930	7930	0
393	20241129	144900	104691080	7930	7930	7930	7930	0
394	20241129	144800	104691080	7930	7930	7930	7930	0
395	20241129	144700	104691080	7930	7930	7930	7930	0
396	20241129	144600	104691080	7930	7930	7930	7930	0
397	20241129	144500	104691080	7930	7930	7930	7930	0
398	20241129	144400	104691080	7930	7930	7930	7930	0
399	20241129	144300	104691080	7930	7930	7930	7930	0
400	20241129	144200	104691080	7930	7930	7930	7930	0
401	20241129	144100	104691080	7930	7930	7930	7930	0
402	20241129	144000	104691080	7930	7930	7930	7930	0
403	20241129	143900	104691080	7930	7930	7930	7930	0
404	20241129	143800	104691080	7930	7930	7930	7930	0
405	20241129	143700	104691080	7930	7930	7930	7930	0
406	20241129	143600	104691080	7930	7930	7930	7930	0
407	20241129	143500	104691080	7930	7930	7930	7930	0
408	20241129	143400	104691080	7930	7930	7930	7930	0
409	20241129	143300	104691080	7930	7930	7930	7930	1
410	20241129	143200	104683150	7930	7930	7930	7930	0
411	20241129	143100	104683150	7930	7930	7930	7930	0
412	20241129	143000	104683150	7930	7930	7930	7930	29
413	20241129	142900	104453180	7930	7930	7930	7930	0
414	20241129	142800	104453180	7930	7930	7930	7930	20
415	20241129	142700	104294580	7930	7930	7930	7930	0
416	20241129	142600	104294580	7930	7930	7930	7930	1
417	20241129	142500	104286650	7870	7870	7870	7870	0
418	20241129	142400	104286650	7870	7870	7870	7870	0
419	20241129	142300	104286650	7870	7870	7870	7870	0
420	20241129	142200	104286650	7870	7870	7870	7870	0
421	20241129	142100	104286650	7870	7870	7870	7870	0
422	20241129	142000	104286650	7870	7870	7870	7870	0
423	20241129	141900	104286650	7870	7870	7870	7870	0
424	20241129	141800	104286650	7870	7870	7870	7870	0
425	20241129	141700	104286650	7870	7870	7870	7870	0
426	20241129	141600	104286650	7870	7870	7870	7870	0
427	20241129	141500	104286650	7870	7870	7870	7870	0
428	20241129	141400	104286650	7870	7870	7870	7870	0
429	20241129	141300	104286650	7870	7870	7870	7870	0
430	20241129	141200	104286650	7870	7870	7870	7870	0
431	20241129	141100	104286650	7870	7870	7870	7870	0
432	20241129	141000	104286650	7870	7870	7870	7870	0
433	20241129	140900	104286650	7870	7870	7870	7870	0
434	20241129	140800	104286650	7870	7870	7870	7870	0
435	20241129	140700	104286650	7870	7870	7870	7870	0
436	20241129	140600	104286650	7870	7870	7870	7870	0
437	20241129	140500	104286650	7870	7870	7870	7870	0
438	20241129	140400	104286650	7870	7900	7900	7870	260
439	20241129	140300	102237800	7900	7900	7900	7900	0
440	20241129	140200	102237800	7900	7900	7900	7900	0
441	20241129	140100	102237800	7900	7900	7900	7900	0
442	20241129	140000	102237800	7900	7900	7900	7900	0
443	20241129	135900	102237800	7900	7900	7900	7900	16
444	20241129	135800	102111400	7900	7900	7900	7900	0
445	20241129	135700	102111400	7900	7900	7900	7900	0
446	20241129	135600	102111400	7900	7900	7900	7900	500
447	20241129	135500	98161400	7900	7900	7900	7900	0
448	20241129	135400	98161400	7900	7900	7900	7900	0
449	20241129	135300	98161400	7900	7910	7910	7900	120
450	20241129	135200	97212300	7920	7920	7920	7920	0
451	20241129	135100	97212300	7920	7920	7920	7920	0
452	20241129	135000	97212300	7920	7920	7920	7920	0
453	20241129	134900	97212300	7920	7920	7920	7920	0
454	20241129	134800	97212300	7920	7920	7920	7920	0
455	20241129	134700	97212300	7920	7920	7920	7920	0
456	20241129	134600	97212300	7920	7920	7920	7920	0
457	20241129	134500	97212300	7920	7920	7920	7920	0
458	20241129	134400	97212300	7920	7920	7920	7920	0
459	20241129	134300	97212300	7920	7920	7920	7920	0
460	20241129	134200	97212300	7920	7920	7920	7920	0
461	20241129	134100	97212300	7920	7920	7920	7920	0
462	20241129	134000	97212300	7920	7920	7920	7920	0
463	20241129	133900	97212300	7920	7920	7920	7920	0
464	20241129	133800	97212300	7920	7920	7920	7920	0
465	20241129	133700	97212300	7920	7920	7920	7920	5
466	20241129	133600	97172700	7920	7920	7920	7920	0
467	20241129	133500	97172700	7920	7920	7920	7920	0
468	20241129	133400	97172700	7920	7920	7920	7920	0
469	20241129	133300	97172700	7920	7920	7920	7920	0
470	20241129	133200	97172700	7920	7920	7920	7920	0
471	20241129	133100	97172700	7920	7920	7920	7920	1
472	20241129	133000	97164780	7910	7910	7910	7910	0
473	20241129	132900	97164780	7910	7910	7910	7910	0
474	20241129	132800	97164780	7910	7910	7910	7910	0
475	20241129	132700	97164780	7910	7910	7910	7910	0
476	20241129	132600	97164780	7910	7910	7910	7910	0
477	20241129	132500	97164780	7910	7910	7910	7910	0
478	20241129	132400	97164780	7910	7910	7910	7910	0
479	20241129	132300	97164780	7910	7910	7910	7910	0
480	20241129	132200	97164780	7910	7910	7910	7910	0
481	20241129	132100	97164780	7910	7910	7910	7910	0
482	20241129	132000	97164780	7910	7910	7910	7910	0
483	20241129	131900	97164780	7910	7910	7910	7910	0
484	20241129	131800	97164780	7910	7910	7910	7910	0
485	20241129	131700	97164780	7910	7910	7910	7910	0
486	20241129	131600	97164780	7910	7910	7910	7910	0
487	20241129	131500	97164780	7910	7910	7910	7910	0
488	20241129	131400	97164780	7910	7910	7910	7910	0
489	20241129	131300	97164780	7910	7910	7910	7910	0
490	20241129	131200	97164780	7910	7910	7910	7910	8
491	20241129	131100	97101500	7910	7900	7910	7900	92
492	20241129	131000	96373940	7890	7890	7890	7890	0
493	20241129	130900	96373940	7890	7900	7900	7890	11
494	20241129	130800	96287050	7900	7900	7900	7900	0
495	20241129	130700	96287050	7900	7900	7900	7900	0
496	20241129	130600	96287050	7900	7900	7900	7900	0
497	20241129	130500	96287050	7900	7900	7900	7900	0
498	20241129	130400	96287050	7900	7900	7900	7900	0
499	20241129	130300	96287050	7900	7900	7900	7900	0
500	20241129	130200	96287050	7900	7900	7900	7900	0
501	20241129	130100	96287050	7900	7900	7900	7900	0
502	20241129	130000	96287050	7900	7900	7900	7900	0
503	20241129	125900	96287050	7900	7900	7900	7900	0
504	20241129	125800	96287050	7900	7900	7900	7900	0
505	20241129	125700	96287050	7900	7900	7900	7900	0
506	20241129	125600	96287050	7900	7900	7900	7900	0
507	20241129	125500	96287050	7900	7900	7900	7900	0
508	20241129	125400	96287050	7900	7900	7900	7900	0
509	20241129	125300	96287050	7900	7900	7900	7900	0
510	20241129	125200	96287050	7900	7900	7900	7900	0
511	20241129	125100	96287050	7900	7900	7900	7900	0
512	20241129	125000	96287050	7900	7900	7900	7900	1
513	20241129	124900	96279150	7890	7910	7910	7890	105
514	20241129	124800	95450680	7910	7910	7910	7910	0
515	20241129	124700	95450680	7910	7910	7910	7910	0
516	20241129	124600	95450680	7910	7910	7910	7910	0
517	20241129	124500	95450680	7910	7910	7910	7910	0
518	20241129	124400	95450680	7910	7910	7910	7910	0
519	20241129	124300	95450680	7910	7910	7910	7910	0
520	20241129	124200	95450680	7910	7910	7910	7910	1
521	20241129	124100	95442770	7880	7880	7880	7880	0
522	20241129	124000	95442770	7880	7880	7880	7880	0
523	20241129	123900	95442770	7880	7880	7880	7880	0
524	20241129	123800	95442770	7880	7890	7890	7880	110
525	20241129	123700	94575720	7910	7910	7910	7910	0
526	20241129	123600	94575720	7910	7910	7910	7910	0
527	20241129	123500	94575720	7910	7910	7910	7910	0
528	20241129	123400	94575720	7910	7910	7910	7910	0
529	20241129	123300	94575720	7910	7910	7910	7910	0
530	20241129	123200	94575720	7910	7910	7910	7910	0
531	20241129	123100	94575720	7910	7910	7910	7910	0
532	20241129	123000	94575720	7910	7910	7910	7910	0
533	20241129	122900	94575720	7910	7910	7910	7910	0
534	20241129	122800	94575720	7910	7910	7910	7910	0
535	20241129	122700	94575720	7910	7910	7910	7910	0
536	20241129	122600	94575720	7910	7910	7910	7910	0
537	20241129	122500	94575720	7910	7910	7910	7910	0
538	20241129	122400	94575720	7910	7910	7910	7910	0
539	20241129	122300	94575720	7910	7910	7910	7910	0
540	20241129	122200	94575720	7910	7910	7910	7910	0
541	20241129	122100	94575720	7910	7910	7910	7910	0
542	20241129	122000	94575720	7910	7910	7910	7910	0
543	20241129	121900	94575720	7910	7910	7910	7910	0
544	20241129	121800	94575720	7910	7910	7910	7910	0
545	20241129	121700	94575720	7910	7910	7910	7910	0
546	20241129	121600	94575720	7910	7910	7910	7910	0
547	20241129	121500	94575720	7910	7910	7910	7910	0
548	20241129	121400	94575720	7910	7910	7910	7910	0
549	20241129	121300	94575720	7910	7910	7910	7910	0
550	20241129	121200	94575720	7910	7910	7910	7910	0
551	20241129	121100	94575720	7910	7910	7910	7910	0
552	20241129	121000	94575720	7910	7910	7910	7910	0
553	20241129	120900	94575720	7910	7910	7910	7910	0
554	20241129	120800	94575720	7910	7910	7910	7910	0
555	20241129	120700	94575720	7910	7910	7910	7910	1
556	20241129	120600	94567810	7920	7920	7920	7920	0
557	20241129	120500	94567810	7920	7920	7920	7920	0
558	20241129	120400	94567810	7920	7920	7920	7920	0
559	20241129	120300	94567810	7920	7920	7920	7920	0
560	20241129	120200	94567810	7920	7920	7920	7920	0
561	20241129	120100	94567810	7920	7920	7920	7920	0
562	20241129	120000	94567810	7920	7920	7920	7920	0
563	20241129	115900	94567810	7920	7920	7920	7920	0
564	20241129	115800	94567810	7920	7920	7920	7920	0
565	20241129	115700	94567810	7920	7920	7920	7920	0
566	20241129	115600	94567810	7920	7920	7920	7920	0
567	20241129	115500	94567810	7920	7920	7920	7920	0
568	20241129	115400	94567810	7920	7920	7920	7920	0
569	20241129	115300	94567810	7920	7920	7920	7920	0
570	20241129	115200	94567810	7920	7920	7920	7920	0
571	20241129	115100	94567810	7920	7920	7920	7920	0
572	20241129	115000	94567810	7920	7920	7920	7920	0
573	20241129	114900	94567810	7920	7920	7920	7920	0
574	20241129	114800	94567810	7920	7920	7920	7920	0
575	20241129	114700	94567810	7920	7920	7920	7920	0
576	20241129	114600	94567810	7920	7920	7920	7920	0
577	20241129	114500	94567810	7920	7920	7920	7920	1
578	20241129	114400	94559890	7880	7880	7880	7880	0
579	20241129	114300	94559890	7880	7880	7920	7880	105
580	20241129	114200	93732450	7880	7880	7880	7880	0
581	20241129	114100	93732450	7880	7880	7880	7880	0
582	20241129	114000	93732450	7880	7890	7890	7880	157
583	20241129	113900	92493830	7920	7920	7920	7920	0
584	20241129	113800	92493830	7920	7920	7920	7920	0
585	20241129	113700	92493830	7920	7920	7920	7920	0
586	20241129	113600	92493830	7920	7920	7920	7920	0
587	20241129	113500	92493830	7920	7920	7920	7920	1
588	20241129	113400	92485910	7900	7900	7900	7900	1
589	20241129	113300	92478010	7900	7900	7900	7900	0
590	20241129	113200	92478010	7900	7900	7900	7900	0
591	20241129	113100	92478010	7900	7910	7910	7900	182
592	20241129	113000	91040190	7900	7900	7900	7900	0
593	20241129	112900	91040190	7900	7920	7920	7900	4500
594	20241129	112800	55487930	7940	7940	7940	7940	0
595	20241129	112700	55487930	7940	7940	7940	7940	0
596	20241129	112600	55487930	7940	7940	7940	7940	3
597	20241129	112500	55464110	7910	7920	7920	7910	517
598	20241129	112400	51373560	7930	7930	7930	7930	0
599	20241129	112300	51373560	7930	7930	7930	7930	0
600	20241129	112200	51373560	7930	7930	7930	7930	1
601	20241129	112100	51365630	7920	7920	7920	7920	1
602	20241129	112000	51357710	7920	7920	7920	7920	0
603	20241129	111900	51357710	7920	7920	7920	7920	0
604	20241129	111800	51357710	7920	7920	7920	7920	0
605	20241129	111700	51357710	7920	7930	7930	7920	128
606	20241129	111600	50343840	7930	7930	7930	7930	0
607	20241129	111500	50343840	7930	7930	7930	7930	0
608	20241129	111400	50343840	7930	7930	7930	7930	0
609	20241129	111300	50343840	7930	7930	7930	7930	0
610	20241129	111200	50343840	7930	7930	7930	7930	0
611	20241129	111100	50343840	7930	7930	7930	7930	0
612	20241129	111000	50343840	7930	7930	7930	7930	0
613	20241129	110900	50343840	7930	7930	7930	7930	0
614	20241129	110800	50343840	7930	7930	7930	7930	0
615	20241129	110700	50343840	7930	7930	7930	7930	0
616	20241129	110600	50343840	7930	7930	7930	7930	0
617	20241129	110500	50343840	7930	7930	7930	7930	0
618	20241129	110400	50343840	7930	7930	7930	7930	0
619	20241129	110300	50343840	7930	7930	7930	7930	0
620	20241129	110200	50343840	7930	7930	7930	7930	0
621	20241129	110100	50343840	7930	7930	7930	7930	0
622	20241129	110000	50343840	7930	7930	7930	7930	0
623	20241129	105900	50343840	7930	7930	7930	7930	0
624	20241129	105800	50343840	7930	7930	7930	7930	0
625	20241129	105700	50343840	7930	7930	7930	7930	0
626	20241129	105600	50343840	7930	7930	7930	7930	0
627	20241129	105500	50343840	7930	7930	7930	7930	0
628	20241129	105400	50343840	7930	7930	7930	7930	0
629	20241129	105300	50343840	7930	7930	7930	7930	0
630	20241129	105200	50343840	7930	7930	7930	7930	0
631	20241129	105100	50343840	7930	7930	7930	7930	0
632	20241129	105000	50343840	7930	7930	7930	7930	0
633	20241129	104900	50343840	7930	7930	7930	7930	0
634	20241129	104800	50343840	7930	7930	7930	7930	1
635	20241129	104700	50335910	7920	7920	7920	7920	0
636	20241129	104600	50335910	7920	7920	7920	7920	0
637	20241129	104500	50335910	7920	7920	7920	7920	0
638	20241129	104400	50335910	7920	7920	7920	7920	0
639	20241129	104300	50335910	7920	7920	7920	7920	0
640	20241129	104200	50335910	7920	7920	7920	7920	10
641	20241129	104100	50256710	7910	7910	7910	7910	0
642	20241129	104000	50256710	7910	7910	7910	7910	0
643	20241129	103900	50256710	7910	7910	7910	7910	0
644	20241129	103800	50256710	7910	7910	7910	7910	0
645	20241129	103700	50256710	7910	7910	7910	7910	0
646	20241129	103600	50256710	7910	7910	7910	7910	0
647	20241129	103500	50256710	7910	7910	7910	7910	0
648	20241129	103400	50256710	7910	7910	7910	7910	0
649	20241129	103300	50256710	7910	7910	7910	7910	0
650	20241129	103200	50256710	7910	7910	7910	7910	0
651	20241129	103100	50256710	7910	7910	7910	7910	0
652	20241129	103000	50256710	7910	7910	7910	7910	0
653	20241129	102900	50256710	7910	7910	7910	7910	0
654	20241129	102800	50256710	7910	7910	7910	7910	0
655	20241129	102700	50256710	7910	7910	7910	7910	0
656	20241129	102600	50256710	7910	7910	7910	7910	0
657	20241129	102500	50256710	7910	7910	7910	7910	0
658	20241129	102400	50256710	7910	7910	7910	7910	0
659	20241129	102300	50256710	7910	7910	7910	7910	0
660	20241129	102200	50256710	7910	7910	7910	7910	0
661	20241129	102100	50256710	7910	7910	7910	7910	0
662	20241129	102000	50256710	7910	7910	7910	7910	0
663	20241129	101900	50256710	7910	7910	7910	7910	1502
664	20241129	101800	38375890	7900	7900	7900	7900	0
665	20241129	101700	38375890	7900	7900	7900	7900	0
666	20241129	101600	38375890	7900	7900	7900	7900	0
667	20241129	101500	38375890	7900	7900	7900	7900	0
668	20241129	101400	38375890	7900	7900	7900	7900	14
669	20241129	101300	38265290	7890	7890	7890	7890	0
670	20241129	101200	38265290	7890	7890	7890	7890	0
671	20241129	101100	38265290	7890	7890	7890	7890	0
672	20241129	101000	38265290	7890	7890	7890	7890	0
673	20241129	100900	38265290	7890	7890	7890	7890	0
674	20241129	100800	38265290	7890	7890	7890	7890	0
675	20241129	100700	38265290	7890	7890	7890	7890	1
676	20241129	100600	38257400	7890	7890	7890	7890	6
677	20241129	100500	38210060	7890	7900	7900	7890	77
678	20241129	100400	37602090	7910	7920	7920	7910	482
679	20241129	100300	33789250	7930	7940	7940	7930	73
680	20241129	100200	33209760	7990	7990	7990	7990	0
681	20241129	100100	33209760	7990	7990	7990	7990	0
682	20241129	100000	33209760	7990	7990	7990	7990	0
683	20241129	095900	33209760	7990	7990	7990	7990	0
684	20241129	095800	33209760	7990	7990	7990	7990	0
685	20241129	095700	33209760	7990	7990	7990	7990	0
686	20241129	095600	33209760	7990	7990	7990	7990	0
687	20241129	095500	33209760	7990	7990	7990	7990	0
688	20241129	095400	33209760	7990	7940	7990	7940	6
689	20241129	095300	33162070	7940	7940	7940	7940	5
690	20241129	095200	33122370	7950	7950	7950	7950	0
691	20241129	095100	33122370	7950	7950	7950	7950	0
692	20241129	095000	33122370	7950	7950	7950	7950	1
693	20241129	094900	33114420	7950	7950	7950	7950	3
694	20241129	094800	33090570	7990	7990	7990	7990	3
695	20241129	094700	33066600	7990	7990	7990	7990	32
696	20241129	094600	32810920	7990	7990	7990	7990	0
697	20241129	094500	32810920	7990	7990	7990	7990	0
698	20241129	094400	32810920	7990	7990	7990	7990	1
699	20241129	094300	32802930	7950	7950	7950	7950	662
700	20241129	094200	27540030	7960	7960	7960	7960	0
701	20241129	094100	27540030	7960	7960	7960	7960	0
702	20241129	094000	27540030	7960	7960	7960	7960	0
703	20241129	093900	27540030	7960	7960	7960	7960	0
704	20241129	093800	27540030	7960	7960	7960	7960	0
705	20241129	093700	27540030	7960	7960	7960	7960	0
706	20241129	093600	27540030	7960	7960	7960	7960	274
707	20241129	093500	25358990	7960	7960	7960	7960	7
708	20241129	093400	25303270	7950	7950	7950	7950	1500
709	20241129	093300	13378270	7960	7970	7970	7960	173
710	20241129	093200	12001080	7990	7990	7990	7990	0
711	20241129	093100	12001080	7990	7990	7990	7990	0
712	20241129	093000	12001080	7990	7990	7990	7990	0
713	20241129	092900	12001080	7990	7990	7990	7990	0
714	20241129	092800	12001080	7990	7990	7990	7990	0
715	20241129	092700	12001080	7990	7990	7990	7990	5
716	20241129	092600	11961130	7990	7990	7990	7990	1
717	20241129	092500	11953140	8000	8000	8000	8000	0
718	20241129	092400	11953140	8000	8000	8000	8000	23
719	20241129	092300	11769140	8000	8000	8000	8000	0
720	20241129	092200	11769140	8000	8000	8000	8000	0
721	20241129	092100	11769140	8000	8000	8000	8000	0
722	20241129	092000	11769140	8000	8000	8000	8000	1
723	20241129	091900	11761140	7990	7990	8000	7990	7
724	20241129	091800	11705200	7990	7990	7990	7990	0
725	20241129	091700	11705200	7990	7990	7990	7990	0
726	20241129	091600	11705200	7990	7990	7990	7990	21
727	20241129	091500	11537410	7960	7960	7960	7960	0
728	20241129	091400	11537410	7960	7950	7960	7950	246
729	20241129	091300	9580880	7950	7950	7950	7950	50
730	20241129	091200	9183380	7940	7940	7940	7940	103
731	20241129	091100	8365560	7920	7920	7920	7920	0
732	20241129	091000	8365560	7920	7920	7920	7920	83
733	20241129	090900	7708200	7900	7910	7920	7900	301
734	20241129	090800	5324490	7920	7920	7920	7920	0
735	20241129	090700	5324490	7920	7940	7940	7920	328
736	20241129	090600	2723710	7920	7920	7920	7920	0
737	20241129	090500	2723710	7920	8020	8020	7920	258
738	20241129	090400	667850	8090	8090	8090	8090	1
739	20241129	090300	659760	8040	8040	8040	8040	34
740	20241129	090200	386400	8050	8050	8050	8050	0
741	20241129	090100	386400	8050	8050	8050	8050	0
742	20241129	090000	386400	8050	8050	8050	8050	48