KissMeData/021320/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190800	3345220	4090	4090	4090	4090	100
3	20241129	190700	3345220	4090	4090	4090	4090	0
4	20241129	190600	3345220	4090	4090	4090	4090	0
5	20241129	190500	3345220	4090	4090	4090	4090	0
6	20241129	190400	3345220	4090	4090	4090	4090	0
7	20241129	190300	3345220	4090	4090	4090	4090	0
8	20241129	190200	3345220	4090	4090	4090	4090	0
9	20241129	190100	3345220	4090	4090	4090	4090	0
10	20241129	190000	3345220	4090	4090	4090	4090	0
11	20241129	185900	3345220	4090	4090	4090	4090	0
12	20241129	185800	3345220	4090	4090	4090	4090	0
13	20241129	185700	3345220	4090	4090	4090	4090	0
14	20241129	185600	3345220	4090	4090	4090	4090	0
15	20241129	185500	3345220	4090	4090	4090	4090	0
16	20241129	185400	3345220	4090	4090	4090	4090	0
17	20241129	185300	3345220	4090	4090	4090	4090	0
18	20241129	185200	3345220	4090	4090	4090	4090	0
19	20241129	185100	3345220	4090	4090	4090	4090	0
20	20241129	185000	3345220	4090	4090	4090	4090	0
21	20241129	184900	3345220	4090	4090	4090	4090	0
22	20241129	184800	3345220	4090	4090	4090	4090	0
23	20241129	184700	3345220	4090	4090	4090	4090	0
24	20241129	184600	3345220	4090	4090	4090	4090	0
25	20241129	184500	3345220	4090	4090	4090	4090	0
26	20241129	184400	3345220	4090	4090	4090	4090	0
27	20241129	184300	3345220	4090	4090	4090	4090	0
28	20241129	184200	3345220	4090	4090	4090	4090	0
29	20241129	184100	3345220	4090	4090	4090	4090	0
30	20241129	184000	3345220	4090	4090	4090	4090	0
31	20241129	183900	3345220	4090	4090	4090	4090	0
32	20241129	183800	3345220	4090	4090	4090	4090	100
33	20241129	183700	3345220	4090	4090	4090	4090	0
34	20241129	183600	3345220	4090	4090	4090	4090	0
35	20241129	183500	3345220	4090	4090	4090	4090	0
36	20241129	183400	3345220	4090	4090	4090	4090	0
37	20241129	183300	3345220	4090	4090	4090	4090	0
38	20241129	183200	3345220	4090	4090	4090	4090	0
39	20241129	183100	3345220	4090	4090	4090	4090	0
40	20241129	183000	3345220	4090	4090	4090	4090	0
41	20241129	182900	3345220	4090	4090	4090	4090	0
42	20241129	182800	3345220	4090	4090	4090	4090	0
43	20241129	182700	3345220	4090	4090	4090	4090	0
44	20241129	182600	3345220	4090	4090	4090	4090	0
45	20241129	182500	3345220	4090	4090	4090	4090	0
46	20241129	182400	3345220	4090	4090	4090	4090	0
47	20241129	182300	3345220	4090	4090	4090	4090	0
48	20241129	182200	3345220	4090	4090	4090	4090	0
49	20241129	182100	3345220	4090	4090	4090	4090	0
50	20241129	182000	3345220	4090	4090	4090	4090	0
51	20241129	181900	3345220	4090	4090	4090	4090	0
52	20241129	181800	3345220	4090	4090	4090	4090	0
53	20241129	181700	3345220	4090	4090	4090	4090	0
54	20241129	181600	3345220	4090	4090	4090	4090	0
55	20241129	181500	3345220	4090	4090	4090	4090	0
56	20241129	181400	3345220	4090	4090	4090	4090	0
57	20241129	181300	3345220	4090	4090	4090	4090	0
58	20241129	181200	3345220	4090	4090	4090	4090	0
59	20241129	181100	3345220	4090	4090	4090	4090	0
60	20241129	181000	3345220	4090	4090	4090	4090	0
61	20241129	180900	3345220	4090	4090	4090	4090	0
62	20241129	180800	3345220	4090	4090	4090	4090	100
63	20241129	180700	3345220	4090	4090	4090	4090	0
64	20241129	180600	3345220	4090	4090	4090	4090	0
65	20241129	180500	3345220	4090	4090	4090	4090	0
66	20241129	180400	3345220	4090	4090	4090	4090	0
67	20241129	180300	3345220	4090	4090	4090	4090	0
68	20241129	180200	3345220	4090	4090	4090	4090	0
69	20241129	180100	3345220	4090	4090	4090	4090	0
70	20241129	180000	3345220	4090	4090	4090	4090	0
71	20241129	175900	3345220	4090	4090	4090	4090	0
72	20241129	175800	3345220	4090	4090	4090	4090	0
73	20241129	175700	3345220	4090	4090	4090	4090	0
74	20241129	175600	3345220	4090	4090	4090	4090	0
75	20241129	175500	3345220	4090	4090	4090	4090	0
76	20241129	175400	3345220	4090	4090	4090	4090	0
77	20241129	175300	3345220	4090	4090	4090	4090	0
78	20241129	175200	3345220	4090	4090	4090	4090	0
79	20241129	175100	3345220	4090	4090	4090	4090	0
80	20241129	175000	3345220	4090	4090	4090	4090	0
81	20241129	174900	3345220	4090	4090	4090	4090	0
82	20241129	174800	3345220	4090	4090	4090	4090	0
83	20241129	174700	3345220	4090	4090	4090	4090	0
84	20241129	174600	3345220	4090	4090	4090	4090	0
85	20241129	174500	3345220	4090	4090	4090	4090	0
86	20241129	174400	3345220	4090	4090	4090	4090	0
87	20241129	174300	3345220	4090	4090	4090	4090	0
88	20241129	174200	3345220	4090	4090	4090	4090	0
89	20241129	174100	3345220	4090	4090	4090	4090	0
90	20241129	174000	3345220	4090	4090	4090	4090	0
91	20241129	173900	3345220	4090	4090	4090	4090	0
92	20241129	173800	3345220	4090	4090	4090	4090	100
93	20241129	173700	3345220	4090	4090	4090	4090	0
94	20241129	173600	3345220	4090	4090	4090	4090	0
95	20241129	173500	3345220	4090	4090	4090	4090	0
96	20241129	173400	3345220	4090	4090	4090	4090	0
97	20241129	173300	3345220	4090	4090	4090	4090	0
98	20241129	173200	3345220	4090	4090	4090	4090	0
99	20241129	173100	3345220	4090	4090	4090	4090	0
100	20241129	173000	3345220	4090	4090	4090	4090	0
101	20241129	172900	3345220	4090	4090	4090	4090	0
102	20241129	172800	3345220	4090	4090	4090	4090	0
103	20241129	172700	3345220	4090	4090	4090	4090	0
104	20241129	172600	3345220	4090	4090	4090	4090	0
105	20241129	172500	3345220	4090	4090	4090	4090	0
106	20241129	172400	3345220	4090	4090	4090	4090	0
107	20241129	172300	3345220	4090	4090	4090	4090	0
108	20241129	172200	3345220	4090	4090	4090	4090	0
109	20241129	172100	3345220	4090	4090	4090	4090	0
110	20241129	172000	3345220	4090	4090	4090	4090	0
111	20241129	171900	3345220	4090	4090	4090	4090	0
112	20241129	171800	3345220	4090	4090	4090	4090	0
113	20241129	171700	3345220	4090	4090	4090	4090	0
114	20241129	171600	3345220	4090	4090	4090	4090	0
115	20241129	171500	3345220	4090	4090	4090	4090	0
116	20241129	171400	3345220	4090	4090	4090	4090	0
117	20241129	171300	3345220	4090	4090	4090	4090	0
118	20241129	171200	3345220	4090	4090	4090	4090	0
119	20241129	171100	3345220	4090	4090	4090	4090	0
120	20241129	171000	3345220	4090	4090	4090	4090	0
121	20241129	170900	3345220	4090	4090	4090	4090	0
122	20241129	170800	3345220	4090	4090	4090	4090	100
123	20241129	170700	3345220	4090	4090	4090	4090	0
124	20241129	170600	3345220	4090	4090	4090	4090	0
125	20241129	170500	3345220	4090	4090	4090	4090	0
126	20241129	170400	3345220	4090	4090	4090	4090	0
127	20241129	170300	3345220	4090	4090	4090	4090	0
128	20241129	170200	3345220	4090	4090	4090	4090	0
129	20241129	170100	3345220	4090	4090	4090	4090	0
130	20241129	170000	3345220	4090	4090	4090	4090	0
131	20241129	165900	3345220	4090	4090	4090	4090	0
132	20241129	165800	3345220	4090	4090	4090	4090	0
133	20241129	165700	3345220	4090	4090	4090	4090	0
134	20241129	165600	3345220	4090	4090	4090	4090	0
135	20241129	165500	3345220	4090	4090	4090	4090	0
136	20241129	165400	3345220	4090	4090	4090	4090	0
137	20241129	165300	3345220	4090	4090	4090	4090	0
138	20241129	165200	3345220	4090	4090	4090	4090	0
139	20241129	165100	3345220	4090	4090	4090	4090	0
140	20241129	165000	3345220	4090	4090	4090	4090	0
141	20241129	164900	3345220	4090	4090	4090	4090	0
142	20241129	164800	3345220	4090	4090	4090	4090	0
143	20241129	164700	3345220	4090	4090	4090	4090	0
144	20241129	164600	3345220	4090	4090	4090	4090	0
145	20241129	164500	3345220	4090	4090	4090	4090	0
146	20241129	164400	3345220	4090	4090	4090	4090	0
147	20241129	164300	3345220	4090	4090	4090	4090	0
148	20241129	164200	3345220	4090	4090	4090	4090	0
149	20241129	164100	3345220	4090	4090	4090	4090	0
150	20241129	164000	3345220	4090	4090	4090	4090	0
151	20241129	163900	3345220	4090	4090	4090	4090	0
152	20241129	163800	3345220	4090	4090	4090	4090	100
153	20241129	163700	3345220	4090	4090	4090	4090	0
154	20241129	163600	3345220	4090	4090	4090	4090	0
155	20241129	163500	3345220	4090	4090	4090	4090	0
156	20241129	163400	3345220	4090	4090	4090	4090	0
157	20241129	163300	3345220	4090	4090	4090	4090	0
158	20241129	163200	3345220	4090	4090	4090	4090	0
159	20241129	163100	3345220	4090	4090	4090	4090	0
160	20241129	163000	3345220	4090	4090	4090	4090	0
161	20241129	162900	3345220	4090	4090	4090	4090	0
162	20241129	162800	3345220	4090	4090	4090	4090	0
163	20241129	162700	3345220	4090	4090	4090	4090	0
164	20241129	162600	3345220	4090	4090	4090	4090	0
165	20241129	162500	3345220	4090	4090	4090	4090	0
166	20241129	162400	3345220	4090	4090	4090	4090	0
167	20241129	162300	3345220	4090	4090	4090	4090	0
168	20241129	162200	3345220	4090	4090	4090	4090	0
169	20241129	162100	3345220	4090	4090	4090	4090	0
170	20241129	162000	3345220	4090	4090	4090	4090	0
171	20241129	161900	3345220	4090	4090	4090	4090	0
172	20241129	161800	3345220	4090	4090	4090	4090	0
173	20241129	161700	3345220	4090	4090	4090	4090	0
174	20241129	161600	3345220	4090	4090	4090	4090	0
175	20241129	161500	3345220	4090	4090	4090	4090	0
176	20241129	161400	3345220	4090	4090	4090	4090	0
177	20241129	161300	3345220	4090	4090	4090	4090	0
178	20241129	161200	3345220	4090	4090	4090	4090	0
179	20241129	161100	3345220	4090	4090	4090	4090	0
180	20241129	161000	3345220	4090	4090	4090	4090	0
181	20241129	160900	3345220	4090	4090	4090	4090	0
182	20241129	160800	3345220	4090	4090	4090	4090	100
183	20241129	160700	3345220	4090	4090	4090	4090	0
184	20241129	160600	3345220	4090	4090	4090	4090	0
185	20241129	160500	3345220	4090	4090	4090	4090	0
186	20241129	160400	3345220	4090	4090	4090	4090	0
187	20241129	160300	3345220	4090	4090	4090	4090	0
188	20241129	160200	3345220	4090	4090	4090	4090	0
189	20241129	160100	3345220	4090	4090	4090	4090	0
190	20241129	160000	3345220	4090	4090	4090	4090	0
191	20241129	155900	3345220	4090	4090	4090	4090	0
192	20241129	155800	3345220	4090	4090	4090	4090	0
193	20241129	155700	3345220	4090	4090	4090	4090	0
194	20241129	155600	3345220	4090	4090	4090	4090	0
195	20241129	155500	3345220	4090	4090	4090	4090	0
196	20241129	155400	3345220	4090	4090	4090	4090	0
197	20241129	155300	3345220	4090	4090	4090	4090	0
198	20241129	155200	3345220	4090	4090	4090	4090	0
199	20241129	155100	3345220	4090	4090	4090	4090	0
200	20241129	155000	3345220	4090	4090	4090	4090	0
201	20241129	154900	3345220	4090	4090	4090	4090	0
202	20241129	154800	3345220	4090	4090	4090	4090	0
203	20241129	154700	3345220	4090	4090	4090	4090	0
204	20241129	154600	3345220	4090	4090	4090	4090	0
205	20241129	154500	3345220	4090	4090	4090	4090	0
206	20241129	154400	3345220	4090	4090	4090	4090	0
207	20241129	154300	3345220	4090	4090	4090	4090	0
208	20241129	154200	3345220	4090	4090	4090	4090	0
209	20241129	154100	3345220	4090	4090	4090	4090	0
210	20241129	154000	3345220	4090	4090	4090	4090	0
211	20241129	153900	3345220	4090	4090	4090	4090	0
212	20241129	153800	3345220	4090	4090	4090	4090	100
213	20241129	153700	3345220	4090	4090	4090	4090	0
214	20241129	153600	3345220	4090	4090	4090	4090	0
215	20241129	153500	3345220	4090	4090	4090	4090	0
216	20241129	153400	3345220	4090	4090	4090	4090	0
217	20241129	153300	3345220	4090	4090	4090	4090	0
218	20241129	153200	3345220	4090	4090	4090	4090	0
219	20241129	153100	3345220	4090	4090	4090	4090	0
220	20241129	153000	3345220	4090	4090	4090	4090	100
221	20241129	152900	2936220	4085	4085	4085	4085	0
222	20241129	152800	2936220	4085	4085	4085	4085	0
223	20241129	152700	2936220	4085	4085	4085	4085	0
224	20241129	152600	2936220	4085	4085	4085	4085	0
225	20241129	152500	2936220	4085	4085	4085	4085	0
226	20241129	152400	2936220	4085	4085	4085	4085	0
227	20241129	152300	2936220	4085	4085	4085	4085	0
228	20241129	152200	2936220	4085	4085	4085	4085	0
229	20241129	152100	2936220	4085	4085	4085	4085	0
230	20241129	152000	2936220	4085	4085	4085	4085	0
231	20241129	151900	2936220	4085	4085	4085	4085	0
232	20241129	151800	2936220	4085	4085	4085	4085	0
233	20241129	151700	2936220	4085	4085	4085	4085	4
234	20241129	151600	2919880	4085	4085	4085	4085	0
235	20241129	151500	2919880	4085	4085	4085	4085	0
236	20241129	151400	2919880	4085	4085	4085	4085	0
237	20241129	151300	2919880	4085	4085	4085	4085	0
238	20241129	151200	2919880	4085	4085	4085	4085	0
239	20241129	151100	2919880	4085	4085	4085	4085	0
240	20241129	151000	2919880	4085	4085	4085	4085	0
241	20241129	150900	2919880	4085	4085	4085	4085	0
242	20241129	150800	2919880	4085	4085	4085	4085	0
243	20241129	150700	2919880	4085	4085	4085	4085	0
244	20241129	150600	2919880	4085	4085	4085	4085	0
245	20241129	150500	2919880	4085	4085	4085	4085	0
246	20241129	150400	2919880	4085	4085	4085	4085	0
247	20241129	150300	2919880	4085	4085	4085	4085	0
248	20241129	150200	2919880	4085	4085	4085	4085	0
249	20241129	150100	2919880	4085	4085	4085	4085	0
250	20241129	150000	2919880	4085	4090	4090	4085	20
251	20241129	145900	2838095	4090	4090	4090	4090	0
252	20241129	145800	2838095	4090	4090	4090	4090	0
253	20241129	145700	2838095	4090	4090	4090	4090	0
254	20241129	145600	2838095	4090	4090	4090	4090	0
255	20241129	145500	2838095	4090	4090	4090	4090	0
256	20241129	145400	2838095	4090	4090	4090	4090	0
257	20241129	145300	2838095	4090	4090	4090	4090	20
258	20241129	145200	2756295	4095	4095	4095	4095	0
259	20241129	145100	2756295	4095	4095	4095	4095	0
260	20241129	145000	2756295	4095	4095	4095	4095	0
261	20241129	144900	2756295	4095	4095	4095	4095	0
262	20241129	144800	2756295	4095	4095	4095	4095	0
263	20241129	144700	2756295	4095	4095	4095	4095	0
264	20241129	144600	2756295	4095	4095	4095	4095	0
265	20241129	144500	2756295	4095	4095	4095	4095	0
266	20241129	144400	2756295	4095	4095	4095	4095	0
267	20241129	144300	2756295	4095	4095	4095	4095	0
268	20241129	144200	2756295	4095	4095	4095	4095	0
269	20241129	144100	2756295	4095	4095	4095	4095	0
270	20241129	144000	2756295	4095	4095	4095	4095	0
271	20241129	143900	2756295	4095	4095	4095	4095	0
272	20241129	143800	2756295	4095	4095	4095	4095	0
273	20241129	143700	2756295	4095	4095	4095	4095	0
274	20241129	143600	2756295	4095	4095	4095	4095	0
275	20241129	143500	2756295	4095	4095	4095	4095	0
276	20241129	143400	2756295	4095	4095	4095	4095	0
277	20241129	143300	2756295	4095	4095	4095	4095	0
278	20241129	143200	2756295	4095	4095	4095	4095	10
279	20241129	143100	2715345	4095	4095	4095	4095	0
280	20241129	143000	2715345	4095	4095	4095	4095	0
281	20241129	142900	2715345	4095	4095	4095	4095	0
282	20241129	142800	2715345	4095	4095	4095	4095	0
283	20241129	142700	2715345	4095	4095	4095	4095	0
284	20241129	142600	2715345	4095	4095	4095	4095	0
285	20241129	142500	2715345	4095	4095	4095	4095	0
286	20241129	142400	2715345	4095	4095	4095	4095	0
287	20241129	142300	2715345	4095	4095	4095	4095	0
288	20241129	142200	2715345	4095	4095	4095	4095	0
289	20241129	142100	2715345	4095	4095	4095	4095	0
290	20241129	142000	2715345	4095	4095	4095	4095	0
291	20241129	141900	2715345	4095	4095	4095	4095	0
292	20241129	141800	2715345	4095	4095	4095	4095	0
293	20241129	141700	2715345	4095	4095	4095	4095	0
294	20241129	141600	2715345	4095	4095	4095	4095	0
295	20241129	141500	2715345	4095	4095	4095	4095	0
296	20241129	141400	2715345	4095	4095	4095	4095	0
297	20241129	141300	2715345	4095	4095	4095	4095	0
298	20241129	141200	2715345	4095	4095	4095	4095	0
299	20241129	141100	2715345	4095	4095	4095	4095	0
300	20241129	141000	2715345	4095	4095	4095	4095	2
301	20241129	140900	2707155	4095	4095	4095	4095	0
302	20241129	140800	2707155	4095	4095	4095	4095	0
303	20241129	140700	2707155	4095	4095	4095	4095	0
304	20241129	140600	2707155	4095	4095	4095	4095	0
305	20241129	140500	2707155	4095	4095	4095	4095	0
306	20241129	140400	2707155	4095	4095	4095	4095	1
307	20241129	140300	2703060	4095	4095	4095	4095	1
308	20241129	140200	2698965	4095	4095	4095	4095	0
309	20241129	140100	2698965	4095	4095	4095	4095	0
310	20241129	140000	2698965	4095	4095	4095	4095	0
311	20241129	135900	2698965	4095	4095	4095	4095	0
312	20241129	135800	2698965	4095	4095	4095	4095	0
313	20241129	135700	2698965	4095	4095	4095	4095	0
314	20241129	135600	2698965	4095	4095	4095	4095	0
315	20241129	135500	2698965	4095	4095	4095	4095	0
316	20241129	135400	2698965	4095	4095	4095	4095	0
317	20241129	135300	2698965	4095	4095	4095	4095	0
318	20241129	135200	2698965	4095	4095	4095	4095	0
319	20241129	135100	2698965	4095	4095	4095	4095	0
320	20241129	135000	2698965	4095	4095	4095	4095	0
321	20241129	134900	2698965	4095	4095	4095	4095	0
322	20241129	134800	2698965	4095	4095	4095	4095	0
323	20241129	134700	2698965	4095	4095	4095	4095	0
324	20241129	134600	2698965	4095	4095	4095	4095	1
325	20241129	134500	2694870	4095	4095	4095	4095	0
326	20241129	134400	2694870	4095	4095	4095	4095	0
327	20241129	134300	2694870	4095	4095	4095	4095	0
328	20241129	134200	2694870	4095	4095	4095	4095	0
329	20241129	134100	2694870	4095	4095	4095	4095	0
330	20241129	134000	2694870	4095	4095	4095	4095	0
331	20241129	133900	2694870	4095	4095	4095	4095	0
332	20241129	133800	2694870	4095	4095	4095	4095	0
333	20241129	133700	2694870	4095	4095	4095	4095	0
334	20241129	133600	2694870	4095	4095	4095	4095	8
335	20241129	133500	2662110	4095	4095	4095	4095	0
336	20241129	133400	2662110	4095	4095	4095	4095	0
337	20241129	133300	2662110	4095	4095	4095	4095	0
338	20241129	133200	2662110	4095	4095	4095	4095	0
339	20241129	133100	2662110	4095	4095	4095	4095	0
340	20241129	133000	2662110	4095	4095	4095	4095	0
341	20241129	132900	2662110	4095	4095	4095	4095	0
342	20241129	132800	2662110	4095	4095	4095	4095	0
343	20241129	132700	2662110	4095	4095	4095	4095	0
344	20241129	132600	2662110	4095	4095	4095	4095	0
345	20241129	132500	2662110	4095	4095	4095	4095	0
346	20241129	132400	2662110	4095	4095	4095	4095	0
347	20241129	132300	2662110	4095	4095	4095	4095	1
348	20241129	132200	2658015	4095	4095	4095	4095	0
349	20241129	132100	2658015	4095	4095	4095	4095	0
350	20241129	132000	2658015	4095	4095	4095	4095	0
351	20241129	131900	2658015	4095	4095	4095	4095	0
352	20241129	131800	2658015	4095	4095	4095	4095	0
353	20241129	131700	2658015	4095	4095	4095	4095	0
354	20241129	131600	2658015	4095	4095	4095	4095	0
355	20241129	131500	2658015	4095	4095	4095	4095	0
356	20241129	131400	2658015	4095	4095	4095	4095	0
357	20241129	131300	2658015	4095	4095	4095	4095	0
358	20241129	131200	2658015	4095	4095	4095	4095	0
359	20241129	131100	2658015	4095	4095	4095	4095	0
360	20241129	131000	2658015	4095	4095	4095	4095	0
361	20241129	130900	2658015	4095	4095	4095	4095	0
362	20241129	130800	2658015	4095	4095	4095	4095	0
363	20241129	130700	2658015	4095	4095	4095	4095	0
364	20241129	130600	2658015	4095	4095	4095	4095	0
365	20241129	130500	2658015	4095	4095	4095	4095	0
366	20241129	130400	2658015	4095	4095	4095	4095	0
367	20241129	130300	2658015	4095	4095	4095	4095	0
368	20241129	130200	2658015	4095	4095	4095	4095	0
369	20241129	130100	2658015	4095	4095	4095	4095	0
370	20241129	130000	2658015	4095	4095	4095	4095	0
371	20241129	125900	2658015	4095	4095	4095	4095	0
372	20241129	125800	2658015	4095	4095	4095	4095	0
373	20241129	125700	2658015	4095	4095	4095	4095	0
374	20241129	125600	2658015	4095	4095	4095	4095	0
375	20241129	125500	2658015	4095	4095	4095	4095	0
376	20241129	125400	2658015	4095	4095	4095	4095	0
377	20241129	125300	2658015	4095	4095	4095	4095	2
378	20241129	125200	2649825	4080	4080	4080	4080	0
379	20241129	125100	2649825	4080	4085	4085	4080	59
380	20241129	125000	2408875	4095	4095	4095	4095	0
381	20241129	124900	2408875	4095	4095	4095	4095	0
382	20241129	124800	2408875	4095	4095	4095	4095	0
383	20241129	124700	2408875	4095	4095	4095	4095	0
384	20241129	124600	2408875	4095	4095	4095	4095	0
385	20241129	124500	2408875	4095	4095	4095	4095	0
386	20241129	124400	2408875	4095	4095	4095	4095	57
387	20241129	124300	2175460	4095	4090	4095	4090	146
388	20241129	124200	1578250	4085	4085	4085	4085	4
389	20241129	124100	1561910	4085	4085	4085	4085	0
390	20241129	124000	1561910	4085	4085	4085	4085	0
391	20241129	123900	1561910	4085	4085	4085	4085	0
392	20241129	123800	1561910	4085	4085	4085	4085	0
393	20241129	123700	1561910	4085	4085	4085	4085	0
394	20241129	123600	1561910	4085	4085	4085	4085	0
395	20241129	123500	1561910	4085	4085	4085	4085	0
396	20241129	123400	1561910	4085	4085	4085	4085	0
397	20241129	123300	1561910	4085	4085	4085	4085	0
398	20241129	123200	1561910	4085	4085	4085	4085	0
399	20241129	123100	1561910	4085	4085	4085	4085	0
400	20241129	123000	1561910	4085	4085	4085	4085	0
401	20241129	122900	1561910	4085	4085	4085	4085	0
402	20241129	122800	1561910	4085	4085	4085	4085	100
403	20241129	122700	1153410	4080	4080	4080	4080	0
404	20241129	122600	1153410	4080	4080	4080	4080	0
405	20241129	122500	1153410	4080	4080	4080	4080	0
406	20241129	122400	1153410	4080	4080	4080	4080	0
407	20241129	122300	1153410	4080	4080	4080	4080	0
408	20241129	122200	1153410	4080	4080	4080	4080	0
409	20241129	122100	1153410	4080	4080	4080	4080	0
410	20241129	122000	1153410	4080	4080	4080	4080	0
411	20241129	121900	1153410	4080	4080	4080	4080	0
412	20241129	121800	1153410	4080	4080	4080	4080	0
413	20241129	121700	1153410	4080	4080	4080	4080	0
414	20241129	121600	1153410	4080	4080	4080	4080	0
415	20241129	121500	1153410	4080	4080	4080	4080	6
416	20241129	121400	1128930	4080	4080	4080	4080	0
417	20241129	121300	1128930	4080	4080	4080	4080	0
418	20241129	121200	1128930	4080	4080	4080	4080	0
419	20241129	121100	1128930	4080	4080	4080	4080	0
420	20241129	121000	1128930	4080	4080	4080	4080	2
421	20241129	120900	1120770	4085	4085	4085	4085	10
422	20241129	120800	1079920	4085	4085	4085	4085	0
423	20241129	120700	1079920	4085	4085	4085	4085	0
424	20241129	120600	1079920	4085	4085	4085	4085	0
425	20241129	120500	1079920	4085	4085	4085	4085	0
426	20241129	120400	1079920	4085	4085	4085	4085	0
427	20241129	120300	1079920	4085	4085	4085	4085	0
428	20241129	120200	1079920	4085	4085	4085	4085	0
429	20241129	120100	1079920	4085	4085	4085	4085	0
430	20241129	120000	1079920	4085	4085	4085	4085	0
431	20241129	115900	1079920	4085	4085	4085	4085	0
432	20241129	115800	1079920	4085	4085	4085	4085	1
433	20241129	115700	1075835	4080	4080	4080	4080	0
434	20241129	115600	1075835	4080	4080	4080	4080	11
435	20241129	115500	1030955	4080	4080	4080	4080	0
436	20241129	115400	1030955	4080	4080	4080	4080	0
437	20241129	115300	1030955	4080	4080	4080	4080	0
438	20241129	115200	1030955	4080	4080	4080	4080	0
439	20241129	115100	1030955	4080	4080	4080	4080	0
440	20241129	115000	1030955	4080	4080	4080	4080	0
441	20241129	114900	1030955	4080	4080	4080	4080	0
442	20241129	114800	1030955	4080	4080	4080	4080	0
443	20241129	114700	1030955	4080	4080	4080	4080	0
444	20241129	114600	1030955	4080	4080	4080	4080	0
445	20241129	114500	1030955	4080	4080	4080	4080	0
446	20241129	114400	1030955	4080	4080	4080	4080	0
447	20241129	114300	1030955	4080	4080	4080	4080	0
448	20241129	114200	1030955	4080	4080	4080	4080	0
449	20241129	114100	1030955	4080	4080	4080	4080	0
450	20241129	114000	1030955	4080	4080	4080	4080	0
451	20241129	113900	1030955	4080	4080	4080	4080	0
452	20241129	113800	1030955	4080	4080	4080	4080	0
453	20241129	113700	1030955	4080	4080	4080	4080	0
454	20241129	113600	1030955	4080	4080	4080	4080	0
455	20241129	113500	1030955	4080	4080	4080	4080	0
456	20241129	113400	1030955	4080	4080	4080	4080	30
457	20241129	113300	908555	4080	4080	4080	4080	0
458	20241129	113200	908555	4080	4080	4080	4080	0
459	20241129	113100	908555	4080	4080	4080	4080	0
460	20241129	113000	908555	4080	4080	4080	4080	0
461	20241129	112900	908555	4080	4080	4080	4080	0
462	20241129	112800	908555	4080	4080	4080	4080	0
463	20241129	112700	908555	4080	4080	4080	4080	10
464	20241129	112600	867755	4070	4070	4070	4070	0
465	20241129	112500	867755	4070	4070	4070	4070	0
466	20241129	112400	867755	4070	4070	4070	4070	0
467	20241129	112300	867755	4070	4070	4070	4070	0
468	20241129	112200	867755	4070	4070	4070	4070	0
469	20241129	112100	867755	4070	4070	4070	4070	0
470	20241129	112000	867755	4070	4070	4070	4070	0
471	20241129	111900	867755	4070	4070	4070	4070	0
472	20241129	111800	867755	4070	4070	4070	4070	0
473	20241129	111700	867755	4070	4070	4070	4070	0
474	20241129	111600	867755	4070	4070	4070	4070	0
475	20241129	111500	867755	4070	4070	4070	4070	0
476	20241129	111400	867755	4070	4070	4070	4070	0
477	20241129	111300	867755	4070	4070	4070	4070	0
478	20241129	111200	867755	4070	4070	4070	4070	0
479	20241129	111100	867755	4070	4070	4070	4070	0
480	20241129	111000	867755	4070	4070	4070	4070	0
481	20241129	110900	867755	4070	4070	4070	4070	0
482	20241129	110800	867755	4070	4070	4070	4070	0
483	20241129	110700	867755	4070	4070	4070	4070	0
484	20241129	110600	867755	4070	4070	4070	4070	0
485	20241129	110500	867755	4070	4070	4070	4070	0
486	20241129	110400	867755	4070	4070	4070	4070	0
487	20241129	110300	867755	4070	4070	4070	4070	0
488	20241129	110200	867755	4070	4070	4070	4070	0
489	20241129	110100	867755	4070	4070	4070	4070	0
490	20241129	110000	867755	4070	4070	4070	4070	0
491	20241129	105900	867755	4070	4070	4070	4070	0
492	20241129	105800	867755	4070	4070	4070	4070	0
493	20241129	105700	867755	4070	4070	4070	4070	0
494	20241129	105600	867755	4070	4070	4070	4070	0
495	20241129	105500	867755	4070	4070	4070	4070	0
496	20241129	105400	867755	4070	4070	4070	4070	0
497	20241129	105300	867755	4070	4070	4070	4070	0
498	20241129	105200	867755	4070	4070	4070	4070	0
499	20241129	105100	867755	4070	4070	4070	4070	0
500	20241129	105000	867755	4070	4070	4070	4070	0
501	20241129	104900	867755	4070	4070	4070	4070	0
502	20241129	104800	867755	4070	4070	4070	4070	0
503	20241129	104700	867755	4070	4070	4070	4070	0
504	20241129	104600	867755	4070	4070	4070	4070	0
505	20241129	104500	867755	4070	4070	4070	4070	0
506	20241129	104400	867755	4070	4070	4070	4070	1
507	20241129	104300	863685	4070	4070	4070	4070	0
508	20241129	104200	863685	4070	4070	4070	4070	0
509	20241129	104100	863685	4070	4070	4070	4070	0
510	20241129	104000	863685	4070	4070	4070	4070	0
511	20241129	103900	863685	4070	4070	4070	4070	0
512	20241129	103800	863685	4070	4070	4070	4070	1
513	20241129	103700	859615	4085	4085	4085	4085	0
514	20241129	103600	859615	4085	4085	4085	4085	0
515	20241129	103500	859615	4085	4085	4085	4085	0
516	20241129	103400	859615	4085	4085	4085	4085	0
517	20241129	103300	859615	4085	4085	4085	4085	0
518	20241129	103200	859615	4085	4085	4085	4085	0
519	20241129	103100	859615	4085	4085	4085	4085	0
520	20241129	103000	859615	4085	4085	4085	4085	0
521	20241129	102900	859615	4085	4085	4085	4085	0
522	20241129	102800	859615	4085	4085	4085	4085	0
523	20241129	102700	859615	4085	4085	4085	4085	0
524	20241129	102600	859615	4085	4085	4085	4085	0
525	20241129	102500	859615	4085	4085	4085	4085	0
526	20241129	102400	859615	4085	4085	4085	4085	0
527	20241129	102300	859615	4085	4085	4085	4085	0
528	20241129	102200	859615	4085	4085	4085	4085	0
529	20241129	102100	859615	4085	4085	4085	4085	0
530	20241129	102000	859615	4085	4085	4085	4085	2
531	20241129	101900	851445	4065	4065	4065	4065	0
532	20241129	101800	851445	4065	4065	4065	4065	0
533	20241129	101700	851445	4065	4065	4065	4065	10
534	20241129	101600	810795	4065	4065	4065	4065	0
535	20241129	101500	810795	4065	4065	4065	4065	0
536	20241129	101400	810795	4065	4065	4065	4065	0
537	20241129	101300	810795	4065	4065	4065	4065	0
538	20241129	101200	810795	4065	4065	4065	4065	0
539	20241129	101100	810795	4065	4065	4065	4065	0
540	20241129	101000	810795	4065	4065	4065	4065	0
541	20241129	100900	810795	4065	4065	4065	4065	0
542	20241129	100800	810795	4065	4065	4065	4065	1
543	20241129	100700	806730	4070	4070	4070	4070	0
544	20241129	100600	806730	4070	4070	4070	4070	2
545	20241129	100500	798590	4070	4070	4070	4070	0
546	20241129	100400	798590	4070	4070	4070	4070	0
547	20241129	100300	798590	4070	4070	4070	4070	0
548	20241129	100200	798590	4070	4070	4070	4070	0
549	20241129	100100	798590	4070	4070	4070	4070	0
550	20241129	100000	798590	4070	4070	4070	4070	0
551	20241129	095900	798590	4070	4070	4070	4070	0
552	20241129	095800	798590	4070	4070	4070	4070	0
553	20241129	095700	798590	4070	4070	4070	4070	0
554	20241129	095600	798590	4070	4070	4070	4070	0
555	20241129	095500	798590	4070	4070	4070	4070	0
556	20241129	095400	798590	4070	4080	4080	4070	100
557	20241129	095300	391580	4090	4090	4090	4090	0
558	20241129	095200	391580	4090	4090	4090	4090	0
559	20241129	095100	391580	4090	4090	4090	4090	0
560	20241129	095000	391580	4090	4090	4090	4090	0
561	20241129	094900	391580	4090	4090	4090	4090	0
562	20241129	094800	391580	4090	4090	4090	4090	0
563	20241129	094700	391580	4090	4090	4090	4090	0
564	20241129	094600	391580	4090	4090	4090	4090	0
565	20241129	094500	391580	4090	4090	4090	4090	2
566	20241129	094400	383400	4090	4090	4090	4090	3
567	20241129	094300	371130	4090	4090	4090	4090	2
568	20241129	094200	362950	4070	4070	4070	4070	0
569	20241129	094100	362950	4070	4070	4070	4070	0
570	20241129	094000	362950	4070	4070	4070	4070	0
571	20241129	093900	362950	4070	4070	4070	4070	0
572	20241129	093800	362950	4070	4070	4070	4070	45
573	20241129	093700	179800	4070	4070	4070	4070	0
574	20241129	093600	179800	4070	4070	4070	4070	5
575	20241129	093500	159450	4070	4070	4070	4070	0
576	20241129	093400	159450	4070	4070	4070	4070	0
577	20241129	093300	159450	4070	4070	4070	4070	0
578	20241129	093200	159450	4070	4070	4070	4070	0
579	20241129	093100	159450	4070	4070	4070	4070	0
580	20241129	093000	159450	4070	4070	4070	4070	0
581	20241129	092900	159450	4070	4070	4070	4070	3
582	20241129	092800	147240	4090	4090	4090	4090	0
583	20241129	092700	147240	4090	4090	4090	4090	0
584	20241129	092600	147240	4090	4090	4090	4090	0
585	20241129	092500	147240	4090	4090	4090	4090	0
586	20241129	092400	147240	4090	4090	4090	4090	0
587	20241129	092300	147240	4090	4090	4090	4090	0
588	20241129	092200	147240	4090	4090	4090	4090	24
589	20241129	092100	49080	4090	4090	4090	4090	0
590	20241129	092000	49080	4090	4090	4090	4090	0
591	20241129	091900	49080	4090	4090	4090	4090	0
592	20241129	091800	49080	4090	4090	4090	4090	0
593	20241129	091700	49080	4090	4090	4090	4090	0
594	20241129	091600	49080	4090	4090	4090	4090	0
595	20241129	091500	49080	4090	4090	4090	4090	0
596	20241129	091400	49080	4090	4090	4090	4090	0
597	20241129	091300	49080	4090	4090	4090	4090	0
598	20241129	091200	49080	4090	4090	4090	4090	0
599	20241129	091100	49080	4090	4090	4090	4090	0
600	20241129	091000	49080	4090	4090	4090	4090	0
601	20241129	090900	49080	4090	4090	4090	4090	12
602	20241129	090800	0	4090	4090	4090	4090	0
603	20241129	090700	0	4090	4090	4090	4090	0
604	20241129	090600	0	4090	4090	4090	4090	0
605	20241129	090500	0	4090	4090	4090	4090	0
606	20241129	090400	0	4090	4090	4090	4090	0
607	20241129	090300	0	4090	4090	4090	4090	0
608	20241129	090200	0	4090	4090	4090	4090	0
609	20241129	090100	0	4090	4090	4090	4090	0
610	20241129	090000	0	4090	4090	4090	4090	0