KissMeData/071950/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195200	45445810	9290	9290	9290	9290	20
3	20241129	195100	45445810	9290	9290	9290	9290	0
4	20241129	195000	45445810	9290	9290	9290	9290	0
5	20241129	194900	45445810	9290	9290	9290	9290	0
6	20241129	194800	45445810	9290	9290	9290	9290	0
7	20241129	194700	45445810	9290	9290	9290	9290	0
8	20241129	194600	45445810	9290	9290	9290	9290	0
9	20241129	194500	45445810	9290	9290	9290	9290	0
10	20241129	194400	45445810	9290	9290	9290	9290	0
11	20241129	194300	45445810	9290	9290	9290	9290	0
12	20241129	194200	45445810	9290	9290	9290	9290	0
13	20241129	194100	45445810	9290	9290	9290	9290	0
14	20241129	194000	45445810	9290	9290	9290	9290	0
15	20241129	193900	45445810	9290	9290	9290	9290	0
16	20241129	193800	45445810	9290	9290	9290	9290	0
17	20241129	193700	45445810	9290	9290	9290	9290	0
18	20241129	193600	45445810	9290	9290	9290	9290	0
19	20241129	193500	45445810	9290	9290	9290	9290	0
20	20241129	193400	45445810	9290	9290	9290	9290	0
21	20241129	193300	45445810	9290	9290	9290	9290	0
22	20241129	193200	45445810	9290	9290	9290	9290	0
23	20241129	193100	45445810	9290	9290	9290	9290	0
24	20241129	193000	45445810	9290	9290	9290	9290	0
25	20241129	192900	45445810	9290	9290	9290	9290	0
26	20241129	192800	45445810	9290	9290	9290	9290	0
27	20241129	192700	45445810	9290	9290	9290	9290	0
28	20241129	192600	45445810	9290	9290	9290	9290	0
29	20241129	192500	45445810	9290	9290	9290	9290	0
30	20241129	192400	45445810	9290	9290	9290	9290	0
31	20241129	192300	45445810	9290	9290	9290	9290	0
32	20241129	192200	45445810	9290	9290	9290	9290	20
33	20241129	192100	45445810	9290	9290	9290	9290	0
34	20241129	192000	45445810	9290	9290	9290	9290	0
35	20241129	191900	45445810	9290	9290	9290	9290	0
36	20241129	191800	45445810	9290	9290	9290	9290	0
37	20241129	191700	45445810	9290	9290	9290	9290	0
38	20241129	191600	45445810	9290	9290	9290	9290	0
39	20241129	191500	45445810	9290	9290	9290	9290	0
40	20241129	191400	45445810	9290	9290	9290	9290	0
41	20241129	191300	45445810	9290	9290	9290	9290	0
42	20241129	191200	45445810	9290	9290	9290	9290	0
43	20241129	191100	45445810	9290	9290	9290	9290	0
44	20241129	191000	45445810	9290	9290	9290	9290	0
45	20241129	190900	45445810	9290	9290	9290	9290	0
46	20241129	190800	45445810	9290	9290	9290	9290	0
47	20241129	190700	45445810	9290	9290	9290	9290	0
48	20241129	190600	45445810	9290	9290	9290	9290	0
49	20241129	190500	45445810	9290	9290	9290	9290	0
50	20241129	190400	45445810	9290	9290	9290	9290	0
51	20241129	190300	45445810	9290	9290	9290	9290	0
52	20241129	190200	45445810	9290	9290	9290	9290	0
53	20241129	190100	45445810	9290	9290	9290	9290	0
54	20241129	190000	45445810	9290	9290	9290	9290	0
55	20241129	185900	45445810	9290	9290	9290	9290	0
56	20241129	185800	45445810	9290	9290	9290	9290	0
57	20241129	185700	45445810	9290	9290	9290	9290	0
58	20241129	185600	45445810	9290	9290	9290	9290	0
59	20241129	185500	45445810	9290	9290	9290	9290	0
60	20241129	185400	45445810	9290	9290	9290	9290	0
61	20241129	185300	45445810	9290	9290	9290	9290	0
62	20241129	185200	45445810	9290	9290	9290	9290	20
63	20241129	185100	45445810	9290	9290	9290	9290	0
64	20241129	185000	45445810	9290	9290	9290	9290	0
65	20241129	184900	45445810	9290	9290	9290	9290	0
66	20241129	184800	45445810	9290	9290	9290	9290	0
67	20241129	184700	45445810	9290	9290	9290	9290	0
68	20241129	184600	45445810	9290	9290	9290	9290	0
69	20241129	184500	45445810	9290	9290	9290	9290	0
70	20241129	184400	45445810	9290	9290	9290	9290	0
71	20241129	184300	45445810	9290	9290	9290	9290	0
72	20241129	184200	45445810	9290	9290	9290	9290	0
73	20241129	184100	45445810	9290	9290	9290	9290	0
74	20241129	184000	45445810	9290	9290	9290	9290	0
75	20241129	183900	45445810	9290	9290	9290	9290	0
76	20241129	183800	45445810	9290	9290	9290	9290	0
77	20241129	183700	45445810	9290	9290	9290	9290	0
78	20241129	183600	45445810	9290	9290	9290	9290	0
79	20241129	183500	45445810	9290	9290	9290	9290	0
80	20241129	183400	45445810	9290	9290	9290	9290	0
81	20241129	183300	45445810	9290	9290	9290	9290	0
82	20241129	183200	45445810	9290	9290	9290	9290	0
83	20241129	183100	45445810	9290	9290	9290	9290	0
84	20241129	183000	45445810	9290	9290	9290	9290	0
85	20241129	182900	45445810	9290	9290	9290	9290	0
86	20241129	182800	45445810	9290	9290	9290	9290	0
87	20241129	182700	45445810	9290	9290	9290	9290	0
88	20241129	182600	45445810	9290	9290	9290	9290	0
89	20241129	182500	45445810	9290	9290	9290	9290	0
90	20241129	182400	45445810	9290	9290	9290	9290	0
91	20241129	182300	45445810	9290	9290	9290	9290	0
92	20241129	182200	45445810	9290	9290	9290	9290	20
93	20241129	182100	45445810	9290	9290	9290	9290	0
94	20241129	182000	45445810	9290	9290	9290	9290	0
95	20241129	181900	45445810	9290	9290	9290	9290	0
96	20241129	181800	45445810	9290	9290	9290	9290	0
97	20241129	181700	45445810	9290	9290	9290	9290	0
98	20241129	181600	45445810	9290	9290	9290	9290	0
99	20241129	181500	45445810	9290	9290	9290	9290	0
100	20241129	181400	45445810	9290	9290	9290	9290	0
101	20241129	181300	45445810	9290	9290	9290	9290	0
102	20241129	181200	45445810	9290	9290	9290	9290	0
103	20241129	181100	45445810	9290	9290	9290	9290	0
104	20241129	181000	45445810	9290	9290	9290	9290	0
105	20241129	180900	45445810	9290	9290	9290	9290	0
106	20241129	180800	45445810	9290	9290	9290	9290	0
107	20241129	180700	45445810	9290	9290	9290	9290	0
108	20241129	180600	45445810	9290	9290	9290	9290	0
109	20241129	180500	45445810	9290	9290	9290	9290	0
110	20241129	180400	45445810	9290	9290	9290	9290	0
111	20241129	180300	45445810	9290	9290	9290	9290	0
112	20241129	180200	45445810	9290	9290	9290	9290	0
113	20241129	180100	45445810	9290	9290	9290	9290	0
114	20241129	180000	45445810	9290	9290	9290	9290	0
115	20241129	175900	45445810	9290	9290	9290	9290	0
116	20241129	175800	45445810	9290	9290	9290	9290	0
117	20241129	175700	45445810	9290	9290	9290	9290	0
118	20241129	175600	45445810	9290	9290	9290	9290	0
119	20241129	175500	45445810	9290	9290	9290	9290	0
120	20241129	175400	45445810	9290	9290	9290	9290	0
121	20241129	175300	45445810	9290	9290	9290	9290	0
122	20241129	175200	45445810	9290	9290	9290	9290	20
123	20241129	175100	45445810	9290	9290	9290	9290	0
124	20241129	175000	45445810	9290	9290	9290	9290	0
125	20241129	174900	45445810	9290	9290	9290	9290	0
126	20241129	174800	45445810	9290	9290	9290	9290	0
127	20241129	174700	45445810	9290	9290	9290	9290	0
128	20241129	174600	45445810	9290	9290	9290	9290	0
129	20241129	174500	45445810	9290	9290	9290	9290	0
130	20241129	174400	45445810	9290	9290	9290	9290	0
131	20241129	174300	45445810	9290	9290	9290	9290	0
132	20241129	174200	45445810	9290	9290	9290	9290	0
133	20241129	174100	45445810	9290	9290	9290	9290	0
134	20241129	174000	45445810	9290	9290	9290	9290	0
135	20241129	173900	45445810	9290	9290	9290	9290	0
136	20241129	173800	45445810	9290	9290	9290	9290	0
137	20241129	173700	45445810	9290	9290	9290	9290	0
138	20241129	173600	45445810	9290	9290	9290	9290	0
139	20241129	173500	45445810	9290	9290	9290	9290	0
140	20241129	173400	45445810	9290	9290	9290	9290	0
141	20241129	173300	45445810	9290	9290	9290	9290	0
142	20241129	173200	45445810	9290	9290	9290	9290	0
143	20241129	173100	45445810	9290	9290	9290	9290	0
144	20241129	173000	45445810	9290	9290	9290	9290	0
145	20241129	172900	45445810	9290	9290	9290	9290	0
146	20241129	172800	45445810	9290	9290	9290	9290	0
147	20241129	172700	45445810	9290	9290	9290	9290	0
148	20241129	172600	45445810	9290	9290	9290	9290	0
149	20241129	172500	45445810	9290	9290	9290	9290	0
150	20241129	172400	45445810	9290	9290	9290	9290	0
151	20241129	172300	45445810	9290	9290	9290	9290	0
152	20241129	172200	45445810	9290	9290	9290	9290	20
153	20241129	172100	45445810	9290	9290	9290	9290	0
154	20241129	172000	45445810	9290	9290	9290	9290	0
155	20241129	171900	45445810	9290	9290	9290	9290	0
156	20241129	171800	45445810	9290	9290	9290	9290	0
157	20241129	171700	45445810	9290	9290	9290	9290	0
158	20241129	171600	45445810	9290	9290	9290	9290	0
159	20241129	171500	45445810	9290	9290	9290	9290	0
160	20241129	171400	45445810	9290	9290	9290	9290	0
161	20241129	171300	45445810	9290	9290	9290	9290	0
162	20241129	171200	45445810	9290	9290	9290	9290	0
163	20241129	171100	45445810	9290	9290	9290	9290	0
164	20241129	171000	45445810	9290	9290	9290	9290	0
165	20241129	170900	45445810	9290	9290	9290	9290	0
166	20241129	170800	45445810	9290	9290	9290	9290	0
167	20241129	170700	45445810	9290	9290	9290	9290	0
168	20241129	170600	45445810	9290	9290	9290	9290	0
169	20241129	170500	45445810	9290	9290	9290	9290	0
170	20241129	170400	45445810	9290	9290	9290	9290	0
171	20241129	170300	45445810	9290	9290	9290	9290	0
172	20241129	170200	45445810	9290	9290	9290	9290	0
173	20241129	170100	45445810	9290	9290	9290	9290	0
174	20241129	170000	45445810	9290	9290	9290	9290	0
175	20241129	165900	45445810	9290	9290	9290	9290	0
176	20241129	165800	45445810	9290	9290	9290	9290	0
177	20241129	165700	45445810	9290	9290	9290	9290	0
178	20241129	165600	45445810	9290	9290	9290	9290	0
179	20241129	165500	45445810	9290	9290	9290	9290	0
180	20241129	165400	45445810	9290	9290	9290	9290	0
181	20241129	165300	45445810	9290	9290	9290	9290	0
182	20241129	165200	45445810	9290	9290	9290	9290	20
183	20241129	165100	45445810	9290	9290	9290	9290	0
184	20241129	165000	45445810	9290	9290	9290	9290	0
185	20241129	164900	45445810	9290	9290	9290	9290	0
186	20241129	164800	45445810	9290	9290	9290	9290	0
187	20241129	164700	45445810	9290	9290	9290	9290	0
188	20241129	164600	45445810	9290	9290	9290	9290	0
189	20241129	164500	45445810	9290	9290	9290	9290	0
190	20241129	164400	45445810	9290	9290	9290	9290	0
191	20241129	164300	45445810	9290	9290	9290	9290	0
192	20241129	164200	45445810	9290	9290	9290	9290	0
193	20241129	164100	45445810	9290	9290	9290	9290	0
194	20241129	164000	45445810	9290	9290	9290	9290	0
195	20241129	163900	45445810	9290	9290	9290	9290	0
196	20241129	163800	45445810	9290	9290	9290	9290	0
197	20241129	163700	45445810	9290	9290	9290	9290	0
198	20241129	163600	45445810	9290	9290	9290	9290	0
199	20241129	163500	45445810	9290	9290	9290	9290	0
200	20241129	163400	45445810	9290	9290	9290	9290	0
201	20241129	163300	45445810	9290	9290	9290	9290	0
202	20241129	163200	45445810	9290	9290	9290	9290	0
203	20241129	163100	45445810	9290	9290	9290	9290	0
204	20241129	163000	45445810	9290	9290	9290	9290	0
205	20241129	162900	45445810	9290	9290	9290	9290	0
206	20241129	162800	45445810	9290	9290	9290	9290	0
207	20241129	162700	45445810	9290	9290	9290	9290	0
208	20241129	162600	45445810	9290	9290	9290	9290	0
209	20241129	162500	45445810	9290	9290	9290	9290	0
210	20241129	162400	45445810	9290	9290	9290	9290	0
211	20241129	162300	45445810	9290	9290	9290	9290	0
212	20241129	162200	45445810	9290	9290	9290	9290	20
213	20241129	162100	45445810	9290	9290	9290	9290	0
214	20241129	162000	45445810	9290	9290	9290	9290	0
215	20241129	161900	45445810	9290	9290	9290	9290	0
216	20241129	161800	45445810	9290	9290	9290	9290	0
217	20241129	161700	45445810	9290	9290	9290	9290	0
218	20241129	161600	45445810	9290	9290	9290	9290	0
219	20241129	161500	45445810	9290	9290	9290	9290	0
220	20241129	161400	45445810	9290	9290	9290	9290	0
221	20241129	161300	45445810	9290	9290	9290	9290	0
222	20241129	161200	45445810	9290	9290	9290	9290	0
223	20241129	161100	45445810	9290	9290	9290	9290	0
224	20241129	161000	45445810	9290	9290	9290	9290	0
225	20241129	160900	45445810	9290	9290	9290	9290	0
226	20241129	160800	45445810	9290	9290	9290	9290	0
227	20241129	160700	45445810	9290	9290	9290	9290	0
228	20241129	160600	45445810	9290	9290	9290	9290	0
229	20241129	160500	45445810	9290	9290	9290	9290	0
230	20241129	160400	45445810	9290	9290	9290	9290	0
231	20241129	160300	45445810	9290	9290	9290	9290	0
232	20241129	160200	45445810	9290	9290	9290	9290	0
233	20241129	160100	45445810	9290	9290	9290	9290	0
234	20241129	160000	45445810	9290	9290	9290	9290	0
235	20241129	155900	45445810	9290	9290	9290	9290	0
236	20241129	155800	45445810	9290	9290	9290	9290	0
237	20241129	155700	45445810	9290	9290	9290	9290	0
238	20241129	155600	45445810	9290	9290	9290	9290	0
239	20241129	155500	45445810	9290	9290	9290	9290	0
240	20241129	155400	45445810	9290	9290	9290	9290	0
241	20241129	155300	45445810	9290	9290	9290	9290	0
242	20241129	155200	45445810	9290	9290	9290	9290	20
243	20241129	155100	45445810	9290	9290	9290	9290	0
244	20241129	155000	45445810	9290	9290	9290	9290	0
245	20241129	154900	45445810	9290	9290	9290	9290	0
246	20241129	154800	45445810	9290	9290	9290	9290	0
247	20241129	154700	45445810	9290	9290	9290	9290	0
248	20241129	154600	45445810	9290	9290	9290	9290	0
249	20241129	154500	45445810	9290	9290	9290	9290	0
250	20241129	154400	45445810	9290	9290	9290	9290	0
251	20241129	154300	45445810	9290	9290	9290	9290	0
252	20241129	154200	45445810	9290	9290	9290	9290	0
253	20241129	154100	45445810	9290	9290	9290	9290	0
254	20241129	154000	45445810	9290	9290	9290	9290	0
255	20241129	153900	45445810	9290	9290	9290	9290	0
256	20241129	153800	45445810	9290	9290	9290	9290	0
257	20241129	153700	45445810	9290	9290	9290	9290	0
258	20241129	153600	45445810	9290	9290	9290	9290	0
259	20241129	153500	45445810	9290	9290	9290	9290	0
260	20241129	153400	45445810	9290	9290	9290	9290	0
261	20241129	153300	45445810	9290	9290	9290	9290	0
262	20241129	153200	45445810	9290	9290	9290	9290	0
263	20241129	153100	45445810	9290	9290	9290	9290	0
264	20241129	153000	45445810	9290	9290	9290	9290	20
265	20241129	152900	45260010	9290	9290	9290	9290	0
266	20241129	152800	45260010	9290	9290	9290	9290	0
267	20241129	152700	45260010	9290	9290	9290	9290	0
268	20241129	152600	45260010	9290	9290	9290	9290	0
269	20241129	152500	45260010	9290	9290	9290	9290	0
270	20241129	152400	45260010	9290	9290	9290	9290	0
271	20241129	152300	45260010	9290	9290	9290	9290	0
272	20241129	152200	45260010	9290	9290	9290	9290	0
273	20241129	152100	45260010	9290	9290	9290	9290	0
274	20241129	152000	45260010	9290	9290	9290	9290	0
275	20241129	151900	45260010	9290	9290	9290	9290	0
276	20241129	151800	45260010	9290	9290	9290	9290	0
277	20241129	151700	45260010	9290	9290	9290	9290	0
278	20241129	151600	45260010	9290	9290	9290	9290	0
279	20241129	151500	45260010	9290	9290	9290	9290	0
280	20241129	151400	45260010	9290	9290	9290	9290	0
281	20241129	151300	45260010	9290	9290	9290	9290	0
282	20241129	151200	45260010	9290	9290	9290	9290	0
283	20241129	151100	45260010	9290	9290	9290	9290	0
284	20241129	151000	45260010	9290	9290	9290	9290	0
285	20241129	150900	45260010	9290	9290	9290	9290	0
286	20241129	150800	45260010	9290	9290	9290	9290	0
287	20241129	150700	45260010	9290	9290	9290	9290	0
288	20241129	150600	45260010	9290	9290	9290	9290	0
289	20241129	150500	45260010	9290	9290	9290	9290	0
290	20241129	150400	45260010	9290	9290	9290	9290	0
291	20241129	150300	45260010	9290	9290	9290	9290	0
292	20241129	150200	45260010	9290	9290	9290	9290	0
293	20241129	150100	45260010	9290	9290	9290	9290	0
294	20241129	150000	45260010	9290	9290	9290	9290	0
295	20241129	145900	45260010	9290	9290	9290	9290	0
296	20241129	145800	45260010	9290	9290	9290	9290	0
297	20241129	145700	45260010	9290	9290	9290	9290	0
298	20241129	145600	45260010	9290	9290	9290	9290	0
299	20241129	145500	45260010	9290	9290	9290	9290	0
300	20241129	145400	45260010	9290	9290	9290	9290	250
301	20241129	145300	42937510	9290	9290	9290	9290	0
302	20241129	145200	42937510	9290	9290	9290	9290	0
303	20241129	145100	42937510	9290	9290	9290	9290	0
304	20241129	145000	42937510	9290	9290	9290	9290	1
305	20241129	144900	42928220	9290	9290	9290	9290	0
306	20241129	144800	42928220	9290	9290	9290	9290	0
307	20241129	144700	42928220	9290	9290	9290	9290	0
308	20241129	144600	42928220	9290	9290	9290	9290	0
309	20241129	144500	42928220	9290	9290	9290	9290	0
310	20241129	144400	42928220	9290	9290	9290	9290	20
311	20241129	144300	42742420	9300	9300	9300	9300	0
312	20241129	144200	42742420	9300	9300	9300	9300	0
313	20241129	144100	42742420	9300	9300	9300	9300	0
314	20241129	144000	42742420	9300	9300	9300	9300	0
315	20241129	143900	42742420	9300	9300	9300	9300	0
316	20241129	143800	42742420	9300	9300	9300	9300	0
317	20241129	143700	42742420	9300	9300	9300	9300	0
318	20241129	143600	42742420	9300	9300	9300	9300	0
319	20241129	143500	42742420	9300	9300	9300	9300	0
320	20241129	143400	42742420	9300	9290	9300	9290	90
321	20241129	143300	41905910	9300	9300	9300	9300	0
322	20241129	143200	41905910	9300	9300	9300	9300	0
323	20241129	143100	41905910	9300	9300	9300	9300	0
324	20241129	143000	41905910	9300	9300	9300	9300	0
325	20241129	142900	41905910	9300	9300	9300	9300	0
326	20241129	142800	41905910	9300	9300	9300	9300	1
327	20241129	142700	41896610	9300	9300	9300	9300	1
328	20241129	142600	41887310	9300	9300	9300	9300	0
329	20241129	142500	41887310	9300	9300	9300	9300	0
330	20241129	142400	41887310	9300	9300	9300	9300	0
331	20241129	142300	41887310	9300	9300	9300	9300	0
332	20241129	142200	41887310	9300	9300	9300	9300	0
333	20241129	142100	41887310	9300	9300	9300	9300	0
334	20241129	142000	41887310	9300	9300	9300	9300	0
335	20241129	141900	41887310	9300	9300	9300	9300	0
336	20241129	141800	41887310	9300	9300	9300	9300	0
337	20241129	141700	41887310	9300	9300	9300	9300	0
338	20241129	141600	41887310	9300	9300	9300	9300	0
339	20241129	141500	41887310	9300	9300	9300	9300	0
340	20241129	141400	41887310	9300	9300	9300	9300	0
341	20241129	141300	41887310	9300	9300	9300	9300	300
342	20241129	141200	39097310	9290	9290	9290	9290	0
343	20241129	141100	39097310	9290	9290	9290	9290	0
344	20241129	141000	39097310	9290	9290	9290	9290	0
345	20241129	140900	39097310	9290	9290	9290	9290	3
346	20241129	140800	39069440	9300	9300	9300	9300	0
347	20241129	140700	39069440	9300	9250	9300	9250	8
348	20241129	140600	38995210	9220	9220	9220	9220	0
349	20241129	140500	38995210	9220	9240	9240	9220	139
350	20241129	140400	37711310	9230	9220	9230	9220	78
351	20241129	140300	36992140	9220	9160	9220	9160	400
352	20241129	140200	33306210	9160	9160	9160	9160	0
353	20241129	140100	33306210	9160	9160	9160	9160	0
354	20241129	140000	33306210	9160	9160	9160	9160	0
355	20241129	135900	33306210	9160	9160	9160	9160	0
356	20241129	135800	33306210	9160	9160	9160	9160	0
357	20241129	135700	33306210	9160	9160	9160	9160	0
358	20241129	135600	33306210	9160	9160	9160	9160	0
359	20241129	135500	33306210	9160	9160	9160	9160	0
360	20241129	135400	33306210	9160	9160	9160	9160	0
361	20241129	135300	33306210	9160	9120	9160	9120	949
362	20241129	135200	24619780	9120	9120	9120	9120	600
363	20241129	135100	19147780	9120	9120	9120	9120	0
364	20241129	135000	19147780	9120	9120	9120	9120	0
365	20241129	134900	19147780	9120	9120	9120	9120	0
366	20241129	134800	19147780	9120	9120	9120	9120	0
367	20241129	134700	19147780	9120	9120	9120	9120	0
368	20241129	134600	19147780	9120	9090	9120	9090	800
369	20241129	134500	11858290	9090	9090	9090	9090	0
370	20241129	134400	11858290	9090	9090	9090	9090	0
371	20241129	134300	11858290	9090	9090	9090	9090	0
372	20241129	134200	11858290	9090	9090	9090	9090	0
373	20241129	134100	11858290	9090	9090	9090	9090	0
374	20241129	134000	11858290	9090	9090	9090	9090	0
375	20241129	133900	11858290	9090	9090	9090	9090	0
376	20241129	133800	11858290	9090	9090	9090	9090	0
377	20241129	133700	11858290	9090	9090	9090	9090	0
378	20241129	133600	11858290	9090	9090	9090	9090	0
379	20241129	133500	11858290	9090	9090	9090	9090	0
380	20241129	133400	11858290	9090	9090	9090	9090	0
381	20241129	133300	11858290	9090	9090	9090	9090	0
382	20241129	133200	11858290	9090	9090	9090	9090	0
383	20241129	133100	11858290	9090	9090	9090	9090	0
384	20241129	133000	11858290	9090	9090	9090	9090	0
385	20241129	132900	11858290	9090	9090	9090	9090	0
386	20241129	132800	11858290	9090	9090	9090	9090	0
387	20241129	132700	11858290	9090	9090	9090	9090	0
388	20241129	132600	11858290	9090	9090	9090	9090	0
389	20241129	132500	11858290	9090	9090	9090	9090	0
390	20241129	132400	11858290	9090	9090	9090	9090	5
391	20241129	132300	11812840	9020	9020	9020	9020	30
392	20241129	132200	11542240	9020	9020	9020	9020	0
393	20241129	132100	11542240	9020	9030	9030	9020	220
394	20241129	132000	9557630	9020	9050	9050	9020	100
395	20241129	131900	8655270	9090	9090	9090	9090	0
396	20241129	131800	8655270	9090	9090	9090	9090	0
397	20241129	131700	8655270	9090	9090	9090	9090	0
398	20241129	131600	8655270	9090	9090	9090	9090	0
399	20241129	131500	8655270	9090	9090	9090	9090	0
400	20241129	131400	8655270	9090	9090	9090	9090	0
401	20241129	131300	8655270	9090	9090	9090	9090	0
402	20241129	131200	8655270	9090	9090	9090	9090	0
403	20241129	131100	8655270	9090	9090	9090	9090	0
404	20241129	131000	8655270	9090	9090	9090	9090	0
405	20241129	130900	8655270	9090	9090	9090	9090	0
406	20241129	130800	8655270	9090	9090	9090	9090	0
407	20241129	130700	8655270	9090	9090	9090	9090	0
408	20241129	130600	8655270	9090	9090	9090	9090	0
409	20241129	130500	8655270	9090	9090	9090	9090	0
410	20241129	130400	8655270	9090	9090	9090	9090	0
411	20241129	130300	8655270	9090	9090	9090	9090	0
412	20241129	130200	8655270	9090	9090	9090	9090	0
413	20241129	130100	8655270	9090	9090	9090	9090	10
414	20241129	130000	8564370	9110	9110	9110	9110	0
415	20241129	125900	8564370	9110	9110	9110	9110	0
416	20241129	125800	8564370	9110	9110	9110	9110	0
417	20241129	125700	8564370	9110	9110	9110	9110	0
418	20241129	125600	8564370	9110	9110	9110	9110	0
419	20241129	125500	8564370	9110	9110	9110	9110	0
420	20241129	125400	8564370	9110	9110	9110	9110	0
421	20241129	125300	8564370	9110	9110	9110	9110	0
422	20241129	125200	8564370	9110	9110	9110	9110	0
423	20241129	125100	8564370	9110	9110	9110	9110	0
424	20241129	125000	8564370	9110	9110	9110	9110	0
425	20241129	124900	8564370	9110	9110	9110	9110	0
426	20241129	124800	8564370	9110	9110	9110	9110	0
427	20241129	124700	8564370	9110	9110	9110	9110	0
428	20241129	124600	8564370	9110	9110	9110	9110	0
429	20241129	124500	8564370	9110	9110	9110	9110	0
430	20241129	124400	8564370	9110	9110	9110	9110	0
431	20241129	124300	8564370	9110	9110	9110	9110	0
432	20241129	124200	8564370	9110	9110	9110	9110	0
433	20241129	124100	8564370	9110	9110	9110	9110	0
434	20241129	124000	8564370	9110	9110	9110	9110	0
435	20241129	123900	8564370	9110	9110	9110	9110	0
436	20241129	123800	8564370	9110	9110	9110	9110	0
437	20241129	123700	8564370	9110	9110	9110	9110	0
438	20241129	123600	8564370	9110	9110	9110	9110	0
439	20241129	123500	8564370	9110	9100	9110	9100	5
440	20241129	123400	8518830	9110	9110	9110	9110	0
441	20241129	123300	8518830	9110	9110	9110	9110	0
442	20241129	123200	8518830	9110	9110	9110	9110	0
443	20241129	123100	8518830	9110	9110	9110	9110	0
444	20241129	123000	8518830	9110	9110	9110	9110	0
445	20241129	122900	8518830	9110	9110	9110	9110	0
446	20241129	122800	8518830	9110	9110	9110	9110	0
447	20241129	122700	8518830	9110	9110	9110	9110	0
448	20241129	122600	8518830	9110	9110	9110	9110	0
449	20241129	122500	8518830	9110	9110	9110	9110	0
450	20241129	122400	8518830	9110	9110	9110	9110	0
451	20241129	122300	8518830	9110	9110	9110	9110	0
452	20241129	122200	8518830	9110	9110	9110	9110	0
453	20241129	122100	8518830	9110	9110	9110	9110	0
454	20241129	122000	8518830	9110	9110	9110	9110	0
455	20241129	121900	8518830	9110	9110	9110	9110	0
456	20241129	121800	8518830	9110	9110	9110	9110	0
457	20241129	121700	8518830	9110	9110	9110	9110	0
458	20241129	121600	8518830	9110	9110	9110	9110	0
459	20241129	121500	8518830	9110	9110	9110	9110	0
460	20241129	121400	8518830	9110	9110	9110	9110	0
461	20241129	121300	8518830	9110	9110	9110	9110	0
462	20241129	121200	8518830	9110	9110	9110	9110	0
463	20241129	121100	8518830	9110	9110	9110	9110	0
464	20241129	121000	8518830	9110	9110	9110	9110	0
465	20241129	120900	8518830	9110	9110	9110	9110	0
466	20241129	120800	8518830	9110	9110	9110	9110	0
467	20241129	120700	8518830	9110	9110	9110	9110	0
468	20241129	120600	8518830	9110	9110	9110	9110	0
469	20241129	120500	8518830	9110	9110	9110	9110	0
470	20241129	120400	8518830	9110	9110	9110	9110	0
471	20241129	120300	8518830	9110	9110	9110	9110	0
472	20241129	120200	8518830	9110	9110	9110	9110	0
473	20241129	120100	8518830	9110	9110	9110	9110	0
474	20241129	120000	8518830	9110	9110	9110	9110	0
475	20241129	115900	8518830	9110	9110	9110	9110	0
476	20241129	115800	8518830	9110	9110	9110	9110	0
477	20241129	115700	8518830	9110	9110	9110	9110	0
478	20241129	115600	8518830	9110	9110	9110	9110	5
479	20241129	115500	8473280	9020	9050	9050	9020	50
480	20241129	115400	8021780	9120	9120	9120	9120	0
481	20241129	115300	8021780	9120	9120	9120	9120	0
482	20241129	115200	8021780	9120	9120	9120	9120	0
483	20241129	115100	8021780	9120	9120	9120	9120	0
484	20241129	115000	8021780	9120	9120	9120	9120	0
485	20241129	114900	8021780	9120	9120	9120	9120	0
486	20241129	114800	8021780	9120	9120	9120	9120	0
487	20241129	114700	8021780	9120	9120	9120	9120	0
488	20241129	114600	8021780	9120	9120	9120	9120	0
489	20241129	114500	8021780	9120	9120	9120	9120	0
490	20241129	114400	8021780	9120	9120	9120	9120	0
491	20241129	114300	8021780	9120	9120	9120	9120	0
492	20241129	114200	8021780	9120	9120	9120	9120	0
493	20241129	114100	8021780	9120	9120	9120	9120	0
494	20241129	114000	8021780	9120	9120	9120	9120	0
495	20241129	113900	8021780	9120	9120	9120	9120	0
496	20241129	113800	8021780	9120	9120	9120	9120	0
497	20241129	113700	8021780	9120	9120	9120	9120	0
498	20241129	113600	8021780	9120	9120	9120	9120	0
499	20241129	113500	8021780	9120	9090	9120	9090	20
500	20241129	113400	7839480	9120	9120	9120	9120	0
501	20241129	113300	7839480	9120	9120	9120	9120	0
502	20241129	113200	7839480	9120	9120	9120	9120	0
503	20241129	113100	7839480	9120	9120	9120	9120	0
504	20241129	113000	7839480	9120	9120	9120	9120	0
505	20241129	112900	7839480	9120	9120	9120	9120	0
506	20241129	112800	7839480	9120	9120	9120	9120	0
507	20241129	112700	7839480	9120	9120	9120	9120	0
508	20241129	112600	7839480	9120	9120	9120	9120	0
509	20241129	112500	7839480	9120	9120	9120	9120	0
510	20241129	112400	7839480	9120	9120	9120	9120	0
511	20241129	112300	7839480	9120	9120	9120	9120	0
512	20241129	112200	7839480	9120	9120	9120	9120	0
513	20241129	112100	7839480	9120	9120	9120	9120	0
514	20241129	112000	7839480	9120	9120	9120	9120	0
515	20241129	111900	7839480	9120	9120	9120	9120	0
516	20241129	111800	7839480	9120	9120	9120	9120	0
517	20241129	111700	7839480	9120	9120	9120	9120	0
518	20241129	111600	7839480	9120	9120	9120	9120	0
519	20241129	111500	7839480	9120	9120	9120	9120	0
520	20241129	111400	7839480	9120	9120	9120	9120	0
521	20241129	111300	7839480	9120	9120	9120	9120	0
522	20241129	111200	7839480	9120	9120	9120	9120	0
523	20241129	111100	7839480	9120	9120	9120	9120	0
524	20241129	111000	7839480	9120	9120	9120	9120	0
525	20241129	110900	7839480	9120	9120	9120	9120	0
526	20241129	110800	7839480	9120	9120	9120	9120	0
527	20241129	110700	7839480	9120	9120	9120	9120	0
528	20241129	110600	7839480	9120	9120	9120	9120	0
529	20241129	110500	7839480	9120	9120	9120	9120	0
530	20241129	110400	7839480	9120	9120	9120	9120	0
531	20241129	110300	7839480	9120	9120	9120	9120	0
532	20241129	110200	7839480	9120	9110	9120	9110	5
533	20241129	110100	7793890	9020	9020	9020	9020	0
534	20241129	110000	7793890	9020	9020	9020	9020	0
535	20241129	105900	7793890	9020	9020	9020	9020	24
536	20241129	105800	7577410	9130	9130	9130	9130	0
537	20241129	105700	7577410	9130	9130	9130	9130	0
538	20241129	105600	7577410	9130	9130	9130	9130	0
539	20241129	105500	7577410	9130	9130	9130	9130	0
540	20241129	105400	7577410	9130	9130	9130	9130	0
541	20241129	105300	7577410	9130	9130	9130	9130	0
542	20241129	105200	7577410	9130	9130	9130	9130	0
543	20241129	105100	7577410	9130	9130	9130	9130	0
544	20241129	105000	7577410	9130	9130	9130	9130	0
545	20241129	104900	7577410	9130	9130	9130	9130	0
546	20241129	104800	7577410	9130	9130	9130	9130	0
547	20241129	104700	7577410	9130	9130	9130	9130	0
548	20241129	104600	7577410	9130	9130	9130	9130	0
549	20241129	104500	7577410	9130	9130	9130	9130	0
550	20241129	104400	7577410	9130	9130	9130	9130	0
551	20241129	104300	7577410	9130	9130	9130	9130	0
552	20241129	104200	7577410	9130	9130	9130	9130	0
553	20241129	104100	7577410	9130	9130	9130	9130	0
554	20241129	104000	7577410	9130	9130	9130	9130	0
555	20241129	103900	7577410	9130	9130	9130	9130	0
556	20241129	103800	7577410	9130	9130	9130	9130	0
557	20241129	103700	7577410	9130	9130	9130	9130	0
558	20241129	103600	7577410	9130	9130	9130	9130	0
559	20241129	103500	7577410	9130	9130	9130	9130	0
560	20241129	103400	7577410	9130	9130	9130	9130	0
561	20241129	103300	7577410	9130	9130	9130	9130	0
562	20241129	103200	7577410	9130	9130	9130	9130	0
563	20241129	103100	7577410	9130	9130	9130	9130	0
564	20241129	103000	7577410	9130	9130	9130	9130	0
565	20241129	102900	7577410	9130	9130	9130	9130	0
566	20241129	102800	7577410	9130	9130	9130	9130	0
567	20241129	102700	7577410	9130	9130	9130	9130	0
568	20241129	102600	7577410	9130	9130	9130	9130	0
569	20241129	102500	7577410	9130	9130	9130	9130	0
570	20241129	102400	7577410	9130	9130	9130	9130	0
571	20241129	102300	7577410	9130	9130	9130	9130	0
572	20241129	102200	7577410	9130	9130	9130	9130	0
573	20241129	102100	7577410	9130	9130	9130	9130	0
574	20241129	102000	7577410	9130	9130	9130	9130	0
575	20241129	101900	7577410	9130	9130	9130	9130	0
576	20241129	101800	7577410	9130	9130	9130	9130	0
577	20241129	101700	7577410	9130	9130	9130	9130	0
578	20241129	101600	7577410	9130	9130	9130	9130	0
579	20241129	101500	7577410	9130	9130	9130	9130	0
580	20241129	101400	7577410	9130	9130	9130	9130	0
581	20241129	101300	7577410	9130	9130	9130	9130	0
582	20241129	101200	7577410	9130	9130	9130	9130	0
583	20241129	101100	7577410	9130	9130	9130	9130	0
584	20241129	101000	7577410	9130	9130	9130	9130	0
585	20241129	100900	7577410	9130	9130	9130	9130	0
586	20241129	100800	7577410	9130	9130	9130	9130	0
587	20241129	100700	7577410	9130	9130	9130	9130	0
588	20241129	100600	7577410	9130	9130	9130	9130	0
589	20241129	100500	7577410	9130	9130	9130	9130	0
590	20241129	100400	7577410	9130	9130	9130	9130	0
591	20241129	100300	7577410	9130	9130	9130	9130	0
592	20241129	100200	7577410	9130	9130	9130	9130	0
593	20241129	100100	7577410	9130	9130	9130	9130	0
594	20241129	100000	7577410	9130	9130	9130	9130	0
595	20241129	095900	7577410	9130	9130	9130	9130	0
596	20241129	095800	7577410	9130	9130	9130	9130	0
597	20241129	095700	7577410	9130	9130	9130	9130	0
598	20241129	095600	7577410	9130	9130	9130	9130	0
599	20241129	095500	7577410	9130	9130	9130	9130	0
600	20241129	095400	7577410	9130	9130	9130	9130	0
601	20241129	095300	7577410	9130	9130	9130	9130	0
602	20241129	095200	7577410	9130	9130	9130	9130	0
603	20241129	095100	7577410	9130	9130	9130	9130	0
604	20241129	095000	7577410	9130	9130	9130	9130	0
605	20241129	094900	7577410	9130	9130	9130	9130	0
606	20241129	094800	7577410	9130	9130	9130	9130	0
607	20241129	094700	7577410	9130	9130	9130	9130	0
608	20241129	094600	7577410	9130	9130	9130	9130	0
609	20241129	094500	7577410	9130	9130	9130	9130	0
610	20241129	094400	7577410	9130	9130	9130	9130	0
611	20241129	094300	7577410	9130	9130	9130	9130	0
612	20241129	094200	7577410	9130	9130	9130	9130	0
613	20241129	094100	7577410	9130	9130	9130	9130	0
614	20241129	094000	7577410	9130	9130	9130	9130	0
615	20241129	093900	7577410	9130	9130	9130	9130	0
616	20241129	093800	7577410	9130	9130	9130	9130	0
617	20241129	093700	7577410	9130	9130	9130	9130	0
618	20241129	093600	7577410	9130	9130	9130	9130	0
619	20241129	093500	7577410	9130	9130	9130	9130	0
620	20241129	093400	7577410	9130	9130	9130	9130	1
621	20241129	093300	7568280	9130	9130	9130	9130	1
622	20241129	093200	7559150	9000	9130	9130	9000	500
623	20241129	093100	3055210	9160	9160	9160	9160	0
624	20241129	093000	3055210	9160	9160	9160	9160	0
625	20241129	092900	3055210	9160	9160	9160	9160	0
626	20241129	092800	3055210	9160	9160	9160	9160	0
627	20241129	092700	3055210	9160	9160	9160	9160	0
628	20241129	092600	3055210	9160	9160	9160	9160	0
629	20241129	092500	3055210	9160	9160	9160	9160	0
630	20241129	092400	3055210	9160	9160	9160	9160	0
631	20241129	092300	3055210	9160	9160	9160	9160	0
632	20241129	092200	3055210	9160	9160	9160	9160	0
633	20241129	092100	3055210	9160	9160	9160	9160	0
634	20241129	092000	3055210	9160	9160	9160	9160	0
635	20241129	091900	3055210	9160	9160	9160	9160	0
636	20241129	091800	3055210	9160	9160	9160	9160	0
637	20241129	091700	3055210	9160	9160	9160	9160	0
638	20241129	091600	3055210	9160	9160	9160	9160	0
639	20241129	091500	3055210	9160	9160	9160	9160	0
640	20241129	091400	3055210	9160	9150	9160	9150	2
641	20241129	091300	3036900	9120	9120	9120	9120	111
642	20241129	091200	2024580	9130	9130	9130	9130	0
643	20241129	091100	2024580	9130	9130	9130	9130	0
644	20241129	091000	2024580	9130	9130	9130	9130	0
645	20241129	090900	2024580	9130	9130	9130	9130	0
646	20241129	090800	2024580	9130	9130	9130	9130	1
647	20241129	090700	2015450	9150	9150	9150	9150	0
648	20241129	090600	2015450	9150	9150	9150	9150	1
649	20241129	090500	2006300	9140	9140	9140	9140	1
650	20241129	090400	1997160	9120	9120	9130	9120	213
651	20241129	090300	54590	9120	9120	9120	9120	5
652	20241129	090200	8990	8990	8990	8990	8990	1
653	20241129	090100	0	9110	9110	9110	9110	0
654	20241129	090000	0	9110	9110	9110	9110	0