KissMeData/318660/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212000	11545335	4390	4390	4390	4390	1
3	20241129	211900	11545335	4390	4390	4390	4390	0
4	20241129	211800	11545335	4390	4390	4390	4390	0
5	20241129	211700	11545335	4390	4390	4390	4390	0
6	20241129	211600	11545335	4390	4390	4390	4390	0
7	20241129	211500	11545335	4390	4390	4390	4390	0
8	20241129	211400	11545335	4390	4390	4390	4390	0
9	20241129	211300	11545335	4390	4390	4390	4390	0
10	20241129	211200	11545335	4390	4390	4390	4390	0
11	20241129	211100	11545335	4390	4390	4390	4390	0
12	20241129	211000	11545335	4390	4390	4390	4390	0
13	20241129	210900	11545335	4390	4390	4390	4390	0
14	20241129	210800	11545335	4390	4390	4390	4390	0
15	20241129	210700	11545335	4390	4390	4390	4390	0
16	20241129	210600	11545335	4390	4390	4390	4390	0
17	20241129	210500	11545335	4390	4390	4390	4390	0
18	20241129	210400	11545335	4390	4390	4390	4390	0
19	20241129	210300	11545335	4390	4390	4390	4390	0
20	20241129	210200	11545335	4390	4390	4390	4390	0
21	20241129	210100	11545335	4390	4390	4390	4390	0
22	20241129	210000	11545335	4390	4390	4390	4390	0
23	20241129	205900	11545335	4390	4390	4390	4390	0
24	20241129	205800	11545335	4390	4390	4390	4390	0
25	20241129	205700	11545335	4390	4390	4390	4390	0
26	20241129	205600	11545335	4390	4390	4390	4390	0
27	20241129	205500	11545335	4390	4390	4390	4390	0
28	20241129	205400	11545335	4390	4390	4390	4390	0
29	20241129	205300	11545335	4390	4390	4390	4390	0
30	20241129	205200	11545335	4390	4390	4390	4390	0
31	20241129	205100	11545335	4390	4390	4390	4390	0
32	20241129	205000	11545335	4390	4390	4390	4390	1
33	20241129	204900	11545335	4390	4390	4390	4390	0
34	20241129	204800	11545335	4390	4390	4390	4390	0
35	20241129	204700	11545335	4390	4390	4390	4390	0
36	20241129	204600	11545335	4390	4390	4390	4390	0
37	20241129	204500	11545335	4390	4390	4390	4390	0
38	20241129	204400	11545335	4390	4390	4390	4390	0
39	20241129	204300	11545335	4390	4390	4390	4390	0
40	20241129	204200	11545335	4390	4390	4390	4390	0
41	20241129	204100	11545335	4390	4390	4390	4390	0
42	20241129	204000	11545335	4390	4390	4390	4390	0
43	20241129	203900	11545335	4390	4390	4390	4390	0
44	20241129	203800	11545335	4390	4390	4390	4390	0
45	20241129	203700	11545335	4390	4390	4390	4390	0
46	20241129	203600	11545335	4390	4390	4390	4390	0
47	20241129	203500	11545335	4390	4390	4390	4390	0
48	20241129	203400	11545335	4390	4390	4390	4390	0
49	20241129	203300	11545335	4390	4390	4390	4390	0
50	20241129	203200	11545335	4390	4390	4390	4390	0
51	20241129	203100	11545335	4390	4390	4390	4390	0
52	20241129	203000	11545335	4390	4390	4390	4390	0
53	20241129	202900	11545335	4390	4390	4390	4390	0
54	20241129	202800	11545335	4390	4390	4390	4390	0
55	20241129	202700	11545335	4390	4390	4390	4390	0
56	20241129	202600	11545335	4390	4390	4390	4390	0
57	20241129	202500	11545335	4390	4390	4390	4390	0
58	20241129	202400	11545335	4390	4390	4390	4390	0
59	20241129	202300	11545335	4390	4390	4390	4390	0
60	20241129	202200	11545335	4390	4390	4390	4390	0
61	20241129	202100	11545335	4390	4390	4390	4390	0
62	20241129	202000	11545335	4390	4390	4390	4390	1
63	20241129	201900	11545335	4390	4390	4390	4390	0
64	20241129	201800	11545335	4390	4390	4390	4390	0
65	20241129	201700	11545335	4390	4390	4390	4390	0
66	20241129	201600	11545335	4390	4390	4390	4390	0
67	20241129	201500	11545335	4390	4390	4390	4390	0
68	20241129	201400	11545335	4390	4390	4390	4390	0
69	20241129	201300	11545335	4390	4390	4390	4390	0
70	20241129	201200	11545335	4390	4390	4390	4390	0
71	20241129	201100	11545335	4390	4390	4390	4390	0
72	20241129	201000	11545335	4390	4390	4390	4390	0
73	20241129	200900	11545335	4390	4390	4390	4390	0
74	20241129	200800	11545335	4390	4390	4390	4390	0
75	20241129	200700	11545335	4390	4390	4390	4390	0
76	20241129	200600	11545335	4390	4390	4390	4390	0
77	20241129	200500	11545335	4390	4390	4390	4390	0
78	20241129	200400	11545335	4390	4390	4390	4390	0
79	20241129	200300	11545335	4390	4390	4390	4390	0
80	20241129	200200	11545335	4390	4390	4390	4390	0
81	20241129	200100	11545335	4390	4390	4390	4390	0
82	20241129	200000	11545335	4390	4390	4390	4390	0
83	20241129	195900	11545335	4390	4390	4390	4390	0
84	20241129	195800	11545335	4390	4390	4390	4390	0
85	20241129	195700	11545335	4390	4390	4390	4390	0
86	20241129	195600	11545335	4390	4390	4390	4390	0
87	20241129	195500	11545335	4390	4390	4390	4390	0
88	20241129	195400	11545335	4390	4390	4390	4390	0
89	20241129	195300	11545335	4390	4390	4390	4390	0
90	20241129	195200	11545335	4390	4390	4390	4390	0
91	20241129	195100	11545335	4390	4390	4390	4390	0
92	20241129	195000	11545335	4390	4390	4390	4390	1
93	20241129	194900	11545335	4390	4390	4390	4390	0
94	20241129	194800	11545335	4390	4390	4390	4390	0
95	20241129	194700	11545335	4390	4390	4390	4390	0
96	20241129	194600	11545335	4390	4390	4390	4390	0
97	20241129	194500	11545335	4390	4390	4390	4390	0
98	20241129	194400	11545335	4390	4390	4390	4390	0
99	20241129	194300	11545335	4390	4390	4390	4390	0
100	20241129	194200	11545335	4390	4390	4390	4390	0
101	20241129	194100	11545335	4390	4390	4390	4390	0
102	20241129	194000	11545335	4390	4390	4390	4390	0
103	20241129	193900	11545335	4390	4390	4390	4390	0
104	20241129	193800	11545335	4390	4390	4390	4390	0
105	20241129	193700	11545335	4390	4390	4390	4390	0
106	20241129	193600	11545335	4390	4390	4390	4390	0
107	20241129	193500	11545335	4390	4390	4390	4390	0
108	20241129	193400	11545335	4390	4390	4390	4390	0
109	20241129	193300	11545335	4390	4390	4390	4390	0
110	20241129	193200	11545335	4390	4390	4390	4390	0
111	20241129	193100	11545335	4390	4390	4390	4390	0
112	20241129	193000	11545335	4390	4390	4390	4390	0
113	20241129	192900	11545335	4390	4390	4390	4390	0
114	20241129	192800	11545335	4390	4390	4390	4390	0
115	20241129	192700	11545335	4390	4390	4390	4390	0
116	20241129	192600	11545335	4390	4390	4390	4390	0
117	20241129	192500	11545335	4390	4390	4390	4390	0
118	20241129	192400	11545335	4390	4390	4390	4390	0
119	20241129	192300	11545335	4390	4390	4390	4390	0
120	20241129	192200	11545335	4390	4390	4390	4390	0
121	20241129	192100	11545335	4390	4390	4390	4390	0
122	20241129	192000	11545335	4390	4390	4390	4390	1
123	20241129	191900	11545335	4390	4390	4390	4390	0
124	20241129	191800	11545335	4390	4390	4390	4390	0
125	20241129	191700	11545335	4390	4390	4390	4390	0
126	20241129	191600	11545335	4390	4390	4390	4390	0
127	20241129	191500	11545335	4390	4390	4390	4390	0
128	20241129	191400	11545335	4390	4390	4390	4390	0
129	20241129	191300	11545335	4390	4390	4390	4390	0
130	20241129	191200	11545335	4390	4390	4390	4390	0
131	20241129	191100	11545335	4390	4390	4390	4390	0
132	20241129	191000	11545335	4390	4390	4390	4390	0
133	20241129	190900	11545335	4390	4390	4390	4390	0
134	20241129	190800	11545335	4390	4390	4390	4390	0
135	20241129	190700	11545335	4390	4390	4390	4390	0
136	20241129	190600	11545335	4390	4390	4390	4390	0
137	20241129	190500	11545335	4390	4390	4390	4390	0
138	20241129	190400	11545335	4390	4390	4390	4390	0
139	20241129	190300	11545335	4390	4390	4390	4390	0
140	20241129	190200	11545335	4390	4390	4390	4390	0
141	20241129	190100	11545335	4390	4390	4390	4390	0
142	20241129	190000	11545335	4390	4390	4390	4390	0
143	20241129	185900	11545335	4390	4390	4390	4390	0
144	20241129	185800	11545335	4390	4390	4390	4390	0
145	20241129	185700	11545335	4390	4390	4390	4390	0
146	20241129	185600	11545335	4390	4390	4390	4390	0
147	20241129	185500	11545335	4390	4390	4390	4390	0
148	20241129	185400	11545335	4390	4390	4390	4390	0
149	20241129	185300	11545335	4390	4390	4390	4390	0
150	20241129	185200	11545335	4390	4390	4390	4390	0
151	20241129	185100	11545335	4390	4390	4390	4390	0
152	20241129	185000	11545335	4390	4390	4390	4390	1
153	20241129	184900	11545335	4390	4390	4390	4390	0
154	20241129	184800	11545335	4390	4390	4390	4390	0
155	20241129	184700	11545335	4390	4390	4390	4390	0
156	20241129	184600	11545335	4390	4390	4390	4390	0
157	20241129	184500	11545335	4390	4390	4390	4390	0
158	20241129	184400	11545335	4390	4390	4390	4390	0
159	20241129	184300	11545335	4390	4390	4390	4390	0
160	20241129	184200	11545335	4390	4390	4390	4390	0
161	20241129	184100	11545335	4390	4390	4390	4390	0
162	20241129	184000	11545335	4390	4390	4390	4390	0
163	20241129	183900	11545335	4390	4390	4390	4390	0
164	20241129	183800	11545335	4390	4390	4390	4390	0
165	20241129	183700	11545335	4390	4390	4390	4390	0
166	20241129	183600	11545335	4390	4390	4390	4390	0
167	20241129	183500	11545335	4390	4390	4390	4390	0
168	20241129	183400	11545335	4390	4390	4390	4390	0
169	20241129	183300	11545335	4390	4390	4390	4390	0
170	20241129	183200	11545335	4390	4390	4390	4390	0
171	20241129	183100	11545335	4390	4390	4390	4390	0
172	20241129	183000	11545335	4390	4390	4390	4390	0
173	20241129	182900	11545335	4390	4390	4390	4390	0
174	20241129	182800	11545335	4390	4390	4390	4390	0
175	20241129	182700	11545335	4390	4390	4390	4390	0
176	20241129	182600	11545335	4390	4390	4390	4390	0
177	20241129	182500	11545335	4390	4390	4390	4390	0
178	20241129	182400	11545335	4390	4390	4390	4390	0
179	20241129	182300	11545335	4390	4390	4390	4390	0
180	20241129	182200	11545335	4390	4390	4390	4390	0
181	20241129	182100	11545335	4390	4390	4390	4390	0
182	20241129	182000	11545335	4390	4390	4390	4390	1
183	20241129	181900	11545335	4390	4390	4390	4390	0
184	20241129	181800	11545335	4390	4390	4390	4390	0
185	20241129	181700	11545335	4390	4390	4390	4390	0
186	20241129	181600	11545335	4390	4390	4390	4390	0
187	20241129	181500	11545335	4390	4390	4390	4390	0
188	20241129	181400	11545335	4390	4390	4390	4390	0
189	20241129	181300	11545335	4390	4390	4390	4390	0
190	20241129	181200	11545335	4390	4390	4390	4390	0
191	20241129	181100	11545335	4390	4390	4390	4390	0
192	20241129	181000	11545335	4390	4390	4390	4390	0
193	20241129	180900	11545335	4390	4390	4390	4390	0
194	20241129	180800	11545335	4390	4390	4390	4390	0
195	20241129	180700	11545335	4390	4390	4390	4390	0
196	20241129	180600	11545335	4390	4390	4390	4390	0
197	20241129	180500	11545335	4390	4390	4390	4390	0
198	20241129	180400	11545335	4390	4390	4390	4390	0
199	20241129	180300	11545335	4390	4390	4390	4390	0
200	20241129	180200	11545335	4390	4390	4390	4390	0
201	20241129	180100	11545335	4390	4390	4390	4390	0
202	20241129	180000	11545335	4390	4390	4390	4390	0
203	20241129	175900	11545335	4390	4390	4390	4390	0
204	20241129	175800	11545335	4390	4390	4390	4390	0
205	20241129	175700	11545335	4390	4390	4390	4390	0
206	20241129	175600	11545335	4390	4390	4390	4390	0
207	20241129	175500	11545335	4390	4390	4390	4390	0
208	20241129	175400	11545335	4390	4390	4390	4390	0
209	20241129	175300	11545335	4390	4390	4390	4390	0
210	20241129	175200	11545335	4390	4390	4390	4390	0
211	20241129	175100	11545335	4390	4390	4390	4390	0
212	20241129	175000	11545335	4390	4390	4390	4390	1
213	20241129	174900	11545335	4390	4390	4390	4390	0
214	20241129	174800	11545335	4390	4390	4390	4390	0
215	20241129	174700	11545335	4390	4390	4390	4390	0
216	20241129	174600	11545335	4390	4390	4390	4390	0
217	20241129	174500	11545335	4390	4390	4390	4390	0
218	20241129	174400	11545335	4390	4390	4390	4390	0
219	20241129	174300	11545335	4390	4390	4390	4390	0
220	20241129	174200	11545335	4390	4390	4390	4390	0
221	20241129	174100	11545335	4390	4390	4390	4390	0
222	20241129	174000	11545335	4390	4390	4390	4390	0
223	20241129	173900	11545335	4390	4390	4390	4390	0
224	20241129	173800	11545335	4390	4390	4390	4390	0
225	20241129	173700	11545335	4390	4390	4390	4390	0
226	20241129	173600	11545335	4390	4390	4390	4390	0
227	20241129	173500	11545335	4390	4390	4390	4390	0
228	20241129	173400	11545335	4390	4390	4390	4390	0
229	20241129	173300	11545335	4390	4390	4390	4390	0
230	20241129	173200	11545335	4390	4390	4390	4390	0
231	20241129	173100	11545335	4390	4390	4390	4390	0
232	20241129	173000	11545335	4390	4390	4390	4390	0
233	20241129	172900	11545335	4390	4390	4390	4390	0
234	20241129	172800	11545335	4390	4390	4390	4390	0
235	20241129	172700	11545335	4390	4390	4390	4390	0
236	20241129	172600	11545335	4390	4390	4390	4390	0
237	20241129	172500	11545335	4390	4390	4390	4390	0
238	20241129	172400	11545335	4390	4390	4390	4390	0
239	20241129	172300	11545335	4390	4390	4390	4390	0
240	20241129	172200	11545335	4390	4390	4390	4390	0
241	20241129	172100	11545335	4390	4390	4390	4390	0
242	20241129	172000	11545335	4390	4390	4390	4390	1
243	20241129	171900	11545335	4390	4390	4390	4390	0
244	20241129	171800	11545335	4390	4390	4390	4390	0
245	20241129	171700	11545335	4390	4390	4390	4390	0
246	20241129	171600	11545335	4390	4390	4390	4390	0
247	20241129	171500	11545335	4390	4390	4390	4390	0
248	20241129	171400	11545335	4390	4390	4390	4390	0
249	20241129	171300	11545335	4390	4390	4390	4390	0
250	20241129	171200	11545335	4390	4390	4390	4390	0
251	20241129	171100	11545335	4390	4390	4390	4390	0
252	20241129	171000	11545335	4390	4390	4390	4390	0
253	20241129	170900	11545335	4390	4390	4390	4390	0
254	20241129	170800	11545335	4390	4390	4390	4390	0
255	20241129	170700	11545335	4390	4390	4390	4390	0
256	20241129	170600	11545335	4390	4390	4390	4390	0
257	20241129	170500	11545335	4390	4390	4390	4390	0
258	20241129	170400	11545335	4390	4390	4390	4390	0
259	20241129	170300	11545335	4390	4390	4390	4390	0
260	20241129	170200	11545335	4390	4390	4390	4390	0
261	20241129	170100	11545335	4390	4390	4390	4390	0
262	20241129	170000	11545335	4390	4390	4390	4390	0
263	20241129	165900	11545335	4390	4390	4390	4390	0
264	20241129	165800	11545335	4390	4390	4390	4390	0
265	20241129	165700	11545335	4390	4390	4390	4390	0
266	20241129	165600	11545335	4390	4390	4390	4390	0
267	20241129	165500	11545335	4390	4390	4390	4390	0
268	20241129	165400	11545335	4390	4390	4390	4390	0
269	20241129	165300	11545335	4390	4390	4390	4390	0
270	20241129	165200	11545335	4390	4390	4390	4390	0
271	20241129	165100	11545335	4390	4390	4390	4390	0
272	20241129	165000	11545335	4390	4390	4390	4390	1
273	20241129	164900	11545335	4390	4390	4390	4390	0
274	20241129	164800	11545335	4390	4390	4390	4390	0
275	20241129	164700	11545335	4390	4390	4390	4390	0
276	20241129	164600	11545335	4390	4390	4390	4390	0
277	20241129	164500	11545335	4390	4390	4390	4390	0
278	20241129	164400	11545335	4390	4390	4390	4390	0
279	20241129	164300	11545335	4390	4390	4390	4390	0
280	20241129	164200	11545335	4390	4390	4390	4390	0
281	20241129	164100	11545335	4390	4390	4390	4390	0
282	20241129	164000	11545335	4390	4390	4390	4390	0
283	20241129	163900	11545335	4390	4390	4390	4390	0
284	20241129	163800	11545335	4390	4390	4390	4390	0
285	20241129	163700	11545335	4390	4390	4390	4390	0
286	20241129	163600	11545335	4390	4390	4390	4390	0
287	20241129	163500	11545335	4390	4390	4390	4390	0
288	20241129	163400	11545335	4390	4390	4390	4390	0
289	20241129	163300	11545335	4390	4390	4390	4390	0
290	20241129	163200	11545335	4390	4390	4390	4390	0
291	20241129	163100	11545335	4390	4390	4390	4390	0
292	20241129	163000	11545335	4390	4390	4390	4390	0
293	20241129	162900	11545335	4390	4390	4390	4390	0
294	20241129	162800	11545335	4390	4390	4390	4390	0
295	20241129	162700	11545335	4390	4390	4390	4390	0
296	20241129	162600	11545335	4390	4390	4390	4390	0
297	20241129	162500	11545335	4390	4390	4390	4390	0
298	20241129	162400	11545335	4390	4390	4390	4390	0
299	20241129	162300	11545335	4390	4390	4390	4390	0
300	20241129	162200	11545335	4390	4390	4390	4390	0
301	20241129	162100	11545335	4390	4390	4390	4390	0
302	20241129	162000	11545335	4390	4390	4390	4390	1
303	20241129	161900	11545335	4390	4390	4390	4390	0
304	20241129	161800	11545335	4390	4390	4390	4390	0
305	20241129	161700	11545335	4390	4390	4390	4390	0
306	20241129	161600	11545335	4390	4390	4390	4390	0
307	20241129	161500	11545335	4390	4390	4390	4390	0
308	20241129	161400	11545335	4390	4390	4390	4390	0
309	20241129	161300	11545335	4390	4390	4390	4390	0
310	20241129	161200	11545335	4390	4390	4390	4390	0
311	20241129	161100	11545335	4390	4390	4390	4390	0
312	20241129	161000	11545335	4390	4390	4390	4390	0
313	20241129	160900	11545335	4390	4390	4390	4390	0
314	20241129	160800	11545335	4390	4390	4390	4390	0
315	20241129	160700	11545335	4390	4390	4390	4390	0
316	20241129	160600	11545335	4390	4390	4390	4390	0
317	20241129	160500	11545335	4390	4390	4390	4390	0
318	20241129	160400	11545335	4390	4390	4390	4390	0
319	20241129	160300	11545335	4390	4390	4390	4390	0
320	20241129	160200	11545335	4390	4390	4390	4390	0
321	20241129	160100	11545335	4390	4390	4390	4390	0
322	20241129	160000	11545335	4390	4390	4390	4390	0
323	20241129	155900	11545335	4390	4390	4390	4390	0
324	20241129	155800	11545335	4390	4390	4390	4390	0
325	20241129	155700	11545335	4390	4390	4390	4390	0
326	20241129	155600	11545335	4390	4390	4390	4390	0
327	20241129	155500	11545335	4390	4390	4390	4390	0
328	20241129	155400	11545335	4390	4390	4390	4390	0
329	20241129	155300	11545335	4390	4390	4390	4390	0
330	20241129	155200	11545335	4390	4390	4390	4390	0
331	20241129	155100	11545335	4390	4390	4390	4390	0
332	20241129	155000	11545335	4390	4390	4390	4390	1
333	20241129	154900	11545335	4390	4390	4390	4390	0
334	20241129	154800	11545335	4390	4390	4390	4390	0
335	20241129	154700	11545335	4390	4390	4390	4390	0
336	20241129	154600	11545335	4390	4390	4390	4390	0
337	20241129	154500	11545335	4390	4390	4390	4390	0
338	20241129	154400	11545335	4390	4390	4390	4390	0
339	20241129	154300	11545335	4390	4390	4390	4390	0
340	20241129	154200	11545335	4390	4390	4390	4390	0
341	20241129	154100	11545335	4390	4390	4390	4390	0
342	20241129	154000	11545335	4390	4390	4390	4390	0
343	20241129	153900	11545335	4390	4390	4390	4390	0
344	20241129	153800	11545335	4390	4390	4390	4390	0
345	20241129	153700	11545335	4390	4390	4390	4390	0
346	20241129	153600	11545335	4390	4390	4390	4390	0
347	20241129	153500	11545335	4390	4390	4390	4390	0
348	20241129	153400	11545335	4390	4390	4390	4390	0
349	20241129	153300	11545335	4390	4390	4390	4390	0
350	20241129	153200	11545335	4390	4390	4390	4390	0
351	20241129	153100	11545335	4390	4390	4390	4390	0
352	20241129	153000	11545335	4390	4390	4390	4390	0
353	20241129	152900	11545335	4390	4390	4390	4390	0
354	20241129	152800	11545335	4390	4390	4390	4390	0
355	20241129	152700	11545335	4390	4390	4390	4390	0
356	20241129	152600	11545335	4390	4390	4390	4390	0
357	20241129	152500	11545335	4390	4390	4390	4390	0
358	20241129	152400	11545335	4390	4390	4390	4390	0
359	20241129	152300	11545335	4390	4390	4390	4390	0
360	20241129	152200	11545335	4390	4390	4390	4390	0
361	20241129	152100	11545335	4390	4390	4390	4390	0
362	20241129	152000	11545335	4390	4390	4390	4390	0
363	20241129	151900	11545335	4390	4390	4390	4390	0
364	20241129	151800	11545335	4390	4390	4390	4390	0
365	20241129	151700	11545335	4390	4390	4390	4390	0
366	20241129	151600	11545335	4390	4390	4390	4390	0
367	20241129	151500	11545335	4390	4390	4390	4390	0
368	20241129	151400	11545335	4390	4390	4390	4390	0
369	20241129	151300	11545335	4390	4390	4390	4390	0
370	20241129	151200	11545335	4390	4390	4390	4390	0
371	20241129	151100	11545335	4390	4390	4390	4390	0
372	20241129	151000	11545335	4390	4390	4390	4390	0
373	20241129	150900	11545335	4390	4390	4390	4390	0
374	20241129	150800	11545335	4390	4390	4390	4390	0
375	20241129	150700	11545335	4390	4390	4390	4390	0
376	20241129	150600	11545335	4390	4390	4390	4390	0
377	20241129	150500	11545335	4390	4390	4390	4390	0
378	20241129	150400	11545335	4390	4390	4390	4390	0
379	20241129	150300	11545335	4390	4390	4390	4390	0
380	20241129	150200	11545335	4390	4390	4390	4390	0
381	20241129	150100	11545335	4390	4390	4390	4390	0
382	20241129	150000	11545335	4390	4390	4390	4390	0
383	20241129	145900	11545335	4390	4390	4390	4390	1
384	20241129	145800	11540945	4390	4390	4390	4390	0
385	20241129	145700	11540945	4390	4390	4390	4390	0
386	20241129	145600	11540945	4390	4390	4390	4390	0
387	20241129	145500	11540945	4390	4390	4390	4390	0
388	20241129	145400	11540945	4390	4390	4390	4390	0
389	20241129	145300	11540945	4390	4390	4390	4390	0
390	20241129	145200	11540945	4390	4390	4390	4390	0
391	20241129	145100	11540945	4390	4390	4390	4390	0
392	20241129	145000	11540945	4390	4390	4390	4390	1
393	20241129	144900	11536555	4300	4300	4390	4300	52
394	20241129	144800	11312865	4285	4285	4285	4285	58
395	20241129	144700	11064335	4295	4295	4295	4295	0
396	20241129	144600	11064335	4295	4295	4295	4295	0
397	20241129	144500	11064335	4295	4295	4295	4295	0
398	20241129	144400	11064335	4295	4295	4295	4295	0
399	20241129	144300	11064335	4295	4295	4295	4295	0
400	20241129	144200	11064335	4295	4295	4295	4295	0
401	20241129	144100	11064335	4295	4295	4295	4295	0
402	20241129	144000	11064335	4295	4295	4295	4295	0
403	20241129	143900	11064335	4295	4295	4295	4295	0
404	20241129	143800	11064335	4295	4295	4295	4295	0
405	20241129	143700	11064335	4295	4295	4295	4295	0
406	20241129	143600	11064335	4295	4295	4295	4295	0
407	20241129	143500	11064335	4295	4295	4295	4295	0
408	20241129	143400	11064335	4295	4295	4295	4295	0
409	20241129	143300	11064335	4295	4075	4295	4075	369
410	20241129	143200	9560435	4100	4100	4100	4100	0
411	20241129	143100	9560435	4100	4100	4100	4100	0
412	20241129	143000	9560435	4100	4100	4100	4100	0
413	20241129	142900	9560435	4100	4100	4100	4100	0
414	20241129	142800	9560435	4100	4100	4100	4100	0
415	20241129	142700	9560435	4100	4100	4100	4100	0
416	20241129	142600	9560435	4100	4100	4100	4100	0
417	20241129	142500	9560435	4100	4100	4100	4100	0
418	20241129	142400	9560435	4100	4100	4100	4100	0
419	20241129	142300	9560435	4100	4100	4100	4100	0
420	20241129	142200	9560435	4100	4100	4100	4100	0
421	20241129	142100	9560435	4100	4100	4100	4100	0
422	20241129	142000	9560435	4100	4100	4100	4100	0
423	20241129	141900	9560435	4100	4100	4100	4100	0
424	20241129	141800	9560435	4100	4100	4100	4100	0
425	20241129	141700	9560435	4100	4100	4100	4100	0
426	20241129	141600	9560435	4100	4100	4100	4100	0
427	20241129	141500	9560435	4100	4100	4100	4100	0
428	20241129	141400	9560435	4100	4100	4100	4100	0
429	20241129	141300	9560435	4100	4100	4100	4100	0
430	20241129	141200	9560435	4100	4100	4100	4100	0
431	20241129	141100	9560435	4100	4100	4100	4100	0
432	20241129	141000	9560435	4100	4100	4100	4100	0
433	20241129	140900	9560435	4100	4100	4100	4100	0
434	20241129	140800	9560435	4100	4100	4100	4100	0
435	20241129	140700	9560435	4100	4100	4100	4100	0
436	20241129	140600	9560435	4100	4100	4100	4100	0
437	20241129	140500	9560435	4100	4100	4100	4100	0
438	20241129	140400	9560435	4100	4100	4100	4100	0
439	20241129	140300	9560435	4100	4100	4100	4100	0
440	20241129	140200	9560435	4100	4100	4100	4100	0
441	20241129	140100	9560435	4100	4100	4100	4100	0
442	20241129	140000	9560435	4100	4100	4100	4100	0
443	20241129	135900	9560435	4100	4100	4100	4100	0
444	20241129	135800	9560435	4100	4100	4100	4100	0
445	20241129	135700	9560435	4100	4100	4100	4100	0
446	20241129	135600	9560435	4100	4100	4100	4100	0
447	20241129	135500	9560435	4100	4100	4100	4100	0
448	20241129	135400	9560435	4100	4100	4100	4100	0
449	20241129	135300	9560435	4100	4100	4100	4100	0
450	20241129	135200	9560435	4100	4100	4100	4100	0
451	20241129	135100	9560435	4100	4100	4100	4100	0
452	20241129	135000	9560435	4100	4100	4100	4100	0
453	20241129	134900	9560435	4100	4100	4100	4100	0
454	20241129	134800	9560435	4100	4100	4100	4100	0
455	20241129	134700	9560435	4100	4100	4100	4100	0
456	20241129	134600	9560435	4100	4100	4100	4100	0
457	20241129	134500	9560435	4100	4100	4100	4100	1
458	20241129	134400	9556335	4200	4200	4200	4200	11
459	20241129	134300	9510135	4200	4240	4240	4200	13
460	20241129	134200	9455415	4240	4240	4240	4240	7
461	20241129	134100	9425735	4080	4080	4080	4080	0
462	20241129	134000	9425735	4080	4080	4080	4080	0
463	20241129	133900	9425735	4080	4085	4085	4080	280
464	20241129	133800	8283035	4250	4250	4250	4250	0
465	20241129	133700	8283035	4250	4250	4250	4250	0
466	20241129	133600	8283035	4250	4250	4250	4250	0
467	20241129	133500	8283035	4250	4250	4250	4250	0
468	20241129	133400	8283035	4250	4250	4250	4250	0
469	20241129	133300	8283035	4250	4250	4250	4250	0
470	20241129	133200	8283035	4250	4250	4250	4250	0
471	20241129	133100	8283035	4250	4250	4250	4250	0
472	20241129	133000	8283035	4250	4250	4250	4250	0
473	20241129	132900	8283035	4250	4250	4250	4250	0
474	20241129	132800	8283035	4250	4250	4250	4250	0
475	20241129	132700	8283035	4250	4250	4250	4250	0
476	20241129	132600	8283035	4250	4250	4250	4250	0
477	20241129	132500	8283035	4250	4250	4250	4250	0
478	20241129	132400	8283035	4250	4250	4250	4250	0
479	20241129	132300	8283035	4250	4250	4250	4250	0
480	20241129	132200	8283035	4250	4250	4250	4250	0
481	20241129	132100	8283035	4250	4250	4250	4250	0
482	20241129	132000	8283035	4250	4250	4250	4250	0
483	20241129	131900	8283035	4250	4250	4250	4250	0
484	20241129	131800	8283035	4250	4250	4250	4250	0
485	20241129	131700	8283035	4250	4250	4250	4250	0
486	20241129	131600	8283035	4250	4250	4250	4250	0
487	20241129	131500	8283035	4250	4250	4250	4250	0
488	20241129	131400	8283035	4250	4250	4250	4250	0
489	20241129	131300	8283035	4250	4250	4250	4250	0
490	20241129	131200	8283035	4250	4250	4250	4250	0
491	20241129	131100	8283035	4250	4250	4250	4250	0
492	20241129	131000	8283035	4250	4250	4250	4250	0
493	20241129	130900	8283035	4250	4250	4250	4250	0
494	20241129	130800	8283035	4250	4250	4250	4250	0
495	20241129	130700	8283035	4250	4250	4250	4250	0
496	20241129	130600	8283035	4250	4250	4250	4250	0
497	20241129	130500	8283035	4250	4250	4250	4250	0
498	20241129	130400	8283035	4250	4250	4250	4250	0
499	20241129	130300	8283035	4250	4250	4250	4250	0
500	20241129	130200	8283035	4250	4250	4250	4250	0
501	20241129	130100	8283035	4250	4250	4250	4250	0
502	20241129	130000	8283035	4250	4250	4250	4250	0
503	20241129	125900	8283035	4250	4250	4250	4250	0
504	20241129	125800	8283035	4250	4250	4250	4250	0
505	20241129	125700	8283035	4250	4250	4250	4250	0
506	20241129	125600	8283035	4250	4250	4250	4250	0
507	20241129	125500	8283035	4250	4250	4250	4250	0
508	20241129	125400	8283035	4250	4250	4250	4250	0
509	20241129	125300	8283035	4250	4250	4250	4250	0
510	20241129	125200	8283035	4250	4250	4250	4250	0
511	20241129	125100	8283035	4250	4250	4250	4250	0
512	20241129	125000	8283035	4250	4250	4250	4250	0
513	20241129	124900	8283035	4250	4250	4250	4250	0
514	20241129	124800	8283035	4250	4250	4250	4250	0
515	20241129	124700	8283035	4250	4250	4250	4250	0
516	20241129	124600	8283035	4250	4250	4250	4250	0
517	20241129	124500	8283035	4250	4250	4250	4250	0
518	20241129	124400	8283035	4250	4250	4250	4250	0
519	20241129	124300	8283035	4250	4250	4250	4250	0
520	20241129	124200	8283035	4250	4250	4250	4250	0
521	20241129	124100	8283035	4250	4250	4250	4250	0
522	20241129	124000	8283035	4250	4250	4250	4250	0
523	20241129	123900	8283035	4250	4250	4250	4250	0
524	20241129	123800	8283035	4250	4250	4250	4250	0
525	20241129	123700	8283035	4250	4250	4250	4250	0
526	20241129	123600	8283035	4250	4250	4250	4250	0
527	20241129	123500	8283035	4250	4250	4250	4250	0
528	20241129	123400	8283035	4250	4250	4250	4250	0
529	20241129	123300	8283035	4250	4250	4250	4250	0
530	20241129	123200	8283035	4250	4250	4250	4250	0
531	20241129	123100	8283035	4250	4250	4250	4250	0
532	20241129	123000	8283035	4250	4250	4250	4250	0
533	20241129	122900	8283035	4250	4250	4250	4250	0
534	20241129	122800	8283035	4250	4250	4250	4250	0
535	20241129	122700	8283035	4250	4250	4250	4250	0
536	20241129	122600	8283035	4250	4250	4250	4250	0
537	20241129	122500	8283035	4250	4250	4250	4250	0
538	20241129	122400	8283035	4250	4250	4250	4250	0
539	20241129	122300	8283035	4250	4250	4250	4250	0
540	20241129	122200	8283035	4250	4250	4250	4250	0
541	20241129	122100	8283035	4250	4250	4250	4250	0
542	20241129	122000	8283035	4250	4250	4250	4250	0
543	20241129	121900	8283035	4250	4250	4250	4250	0
544	20241129	121800	8283035	4250	4250	4250	4250	1
545	20241129	121700	8278785	4245	4245	4245	4245	0
546	20241129	121600	8278785	4245	4235	4245	4235	113
547	20241129	121500	7799740	4240	4240	4240	4240	0
548	20241129	121400	7799740	4240	4240	4240	4240	0
549	20241129	121300	7799740	4240	4240	4240	4240	0
550	20241129	121200	7799740	4240	4240	4240	4240	0
551	20241129	121100	7799740	4240	4240	4240	4240	0
552	20241129	121000	7799740	4240	4240	4240	4240	0
553	20241129	120900	7799740	4240	4240	4240	4240	1
554	20241129	120800	7795500	4075	4075	4075	4075	0
555	20241129	120700	7795500	4075	4075	4075	4075	0
556	20241129	120600	7795500	4075	4075	4075	4075	0
557	20241129	120500	7795500	4075	4075	4075	4075	0
558	20241129	120400	7795500	4075	4075	4075	4075	0
559	20241129	120300	7795500	4075	4075	4075	4075	0
560	20241129	120200	7795500	4075	4075	4075	4075	0
561	20241129	120100	7795500	4075	4075	4075	4075	0
562	20241129	120000	7795500	4075	4075	4075	4075	0
563	20241129	115900	7795500	4075	4075	4075	4075	0
564	20241129	115800	7795500	4075	4075	4075	4075	0
565	20241129	115700	7795500	4075	4075	4075	4075	0
566	20241129	115600	7795500	4075	4075	4075	4075	0
567	20241129	115500	7795500	4075	4075	4075	4075	0
568	20241129	115400	7795500	4075	4075	4075	4075	0
569	20241129	115300	7795500	4075	4075	4075	4075	0
570	20241129	115200	7795500	4075	4075	4075	4075	0
571	20241129	115100	7795500	4075	4100	4100	4075	120
572	20241129	115000	7306000	4250	4250	4250	4250	0
573	20241129	114900	7306000	4250	4250	4250	4250	0
574	20241129	114800	7306000	4250	4250	4250	4250	0
575	20241129	114700	7306000	4250	4250	4250	4250	0
576	20241129	114600	7306000	4250	4250	4250	4250	0
577	20241129	114500	7306000	4250	4250	4250	4250	0
578	20241129	114400	7306000	4250	4250	4250	4250	0
579	20241129	114300	7306000	4250	4250	4250	4250	0
580	20241129	114200	7306000	4250	4250	4250	4250	0
581	20241129	114100	7306000	4250	4250	4250	4250	0
582	20241129	114000	7306000	4250	4250	4250	4250	0
583	20241129	113900	7306000	4250	4245	4250	4245	117
584	20241129	113800	6809045	4245	4245	4245	4245	0
585	20241129	113700	6809045	4245	4245	4245	4245	0
586	20241129	113600	6809045	4245	4245	4245	4245	0
587	20241129	113500	6809045	4245	4245	4245	4245	1
588	20241129	113400	6804800	4075	4100	4100	4075	270
589	20241129	113300	5703325	4250	4250	4250	4250	0
590	20241129	113200	5703325	4250	4250	4250	4250	0
591	20241129	113100	5703325	4250	4250	4250	4250	0
592	20241129	113000	5703325	4250	4250	4250	4250	0
593	20241129	112900	5703325	4250	4250	4250	4250	0
594	20241129	112800	5703325	4250	4250	4250	4250	0
595	20241129	112700	5703325	4250	4250	4250	4250	0
596	20241129	112600	5703325	4250	4250	4250	4250	0
597	20241129	112500	5703325	4250	4250	4250	4250	0
598	20241129	112400	5703325	4250	4250	4250	4250	0
599	20241129	112300	5703325	4250	4250	4250	4250	0
600	20241129	112200	5703325	4250	4250	4250	4250	0
601	20241129	112100	5703325	4250	4250	4250	4250	0
602	20241129	112000	5703325	4250	4250	4250	4250	0
603	20241129	111900	5703325	4250	4250	4250	4250	0
604	20241129	111800	5703325	4250	4250	4250	4250	0
605	20241129	111700	5703325	4250	4250	4250	4250	0
606	20241129	111600	5703325	4250	4250	4250	4250	30
607	20241129	111500	5575825	4225	4225	4225	4225	0
608	20241129	111400	5575825	4225	4225	4225	4225	0
609	20241129	111300	5575825	4225	4225	4225	4225	0
610	20241129	111200	5575825	4225	4220	4225	4220	140
611	20241129	111100	4984655	4290	4290	4290	4290	0
612	20241129	111000	4984655	4290	4290	4290	4290	0
613	20241129	110900	4984655	4290	4290	4290	4290	0
614	20241129	110800	4984655	4290	4290	4290	4290	0
615	20241129	110700	4984655	4290	4290	4290	4290	0
616	20241129	110600	4984655	4290	4290	4290	4290	0
617	20241129	110500	4984655	4290	4290	4290	4290	0
618	20241129	110400	4984655	4290	4290	4290	4290	0
619	20241129	110300	4984655	4290	4290	4290	4290	0
620	20241129	110200	4984655	4290	4290	4290	4290	0
621	20241129	110100	4984655	4290	4290	4290	4290	0
622	20241129	110000	4984655	4290	4290	4290	4290	0
623	20241129	105900	4984655	4290	4290	4290	4290	0
624	20241129	105800	4984655	4290	4290	4290	4290	0
625	20241129	105700	4984655	4290	4290	4290	4290	0
626	20241129	105600	4984655	4290	4290	4290	4290	0
627	20241129	105500	4984655	4290	4290	4290	4290	0
628	20241129	105400	4984655	4290	4290	4290	4290	0
629	20241129	105300	4984655	4290	4290	4290	4290	0
630	20241129	105200	4984655	4290	4290	4290	4290	0
631	20241129	105100	4984655	4290	4290	4290	4290	0
632	20241129	105000	4984655	4290	4290	4290	4290	0
633	20241129	104900	4984655	4290	4290	4290	4290	0
634	20241129	104800	4984655	4290	4290	4290	4290	0
635	20241129	104700	4984655	4290	4290	4290	4290	0
636	20241129	104600	4984655	4290	4290	4290	4290	0
637	20241129	104500	4984655	4290	4290	4290	4290	0
638	20241129	104400	4984655	4290	4290	4290	4290	0
639	20241129	104300	4984655	4290	4290	4290	4290	0
640	20241129	104200	4984655	4290	4290	4290	4290	0
641	20241129	104100	4984655	4290	4290	4290	4290	0
642	20241129	104000	4984655	4290	4290	4290	4290	0
643	20241129	103900	4984655	4290	4290	4290	4290	0
644	20241129	103800	4984655	4290	4290	4290	4290	0
645	20241129	103700	4984655	4290	4290	4290	4290	0
646	20241129	103600	4984655	4290	4290	4290	4290	0
647	20241129	103500	4984655	4290	4290	4290	4290	0
648	20241129	103400	4984655	4290	4290	4290	4290	0
649	20241129	103300	4984655	4290	4290	4290	4290	0
650	20241129	103200	4984655	4290	4290	4290	4290	1
651	20241129	103100	4980365	4075	4350	4350	4075	367
652	20241129	103000	3469440	4350	4350	4350	4350	0
653	20241129	102900	3469440	4350	4300	4400	4300	72
654	20241129	102800	3157440	4300	4300	4300	4300	0
655	20241129	102700	3157440	4300	4300	4300	4300	0
656	20241129	102600	3157440	4300	4300	4300	4300	0
657	20241129	102500	3157440	4300	4300	4300	4300	0
658	20241129	102400	3157440	4300	4300	4300	4300	0
659	20241129	102300	3157440	4300	4300	4300	4300	0
660	20241129	102200	3157440	4300	4500	4500	4300	21
661	20241129	102100	3065940	4650	4650	4650	4650	1
662	20241129	102000	3061290	4600	4650	4660	4600	42
663	20241129	101900	2866030	4600	4500	4600	4500	20
664	20241129	101800	2775030	4400	4400	4400	4400	0
665	20241129	101700	2775030	4400	4300	4400	4300	19
666	20241129	101600	2692330	4300	4300	4300	4300	0
667	20241129	101500	2692330	4300	4300	4300	4300	0
668	20241129	101400	2692330	4300	4300	4300	4300	1
669	20241129	101300	2688030	4080	4080	4080	4080	200
670	20241129	101200	1872030	4075	4075	4075	4075	20
671	20241129	101100	1790530	4100	4100	4100	4100	0
672	20241129	101000	1790530	4100	4700	4700	4100	363
673	20241129	100900	244010	4800	4800	4800	4800	0
674	20241129	100800	244010	4800	4800	4800	4800	0
675	20241129	100700	244010	4800	4800	4800	4800	0
676	20241129	100600	244010	4800	4800	4800	4800	0
677	20241129	100500	244010	4800	4800	4800	4800	0
678	20241129	100400	244010	4800	4800	4800	4800	0
679	20241129	100300	244010	4800	4800	4800	4800	0
680	20241129	100200	244010	4800	4800	4800	4800	0
681	20241129	100100	244010	4800	4800	4800	4800	0
682	20241129	100000	244010	4800	4800	4800	4800	0
683	20241129	095900	244010	4800	4800	4800	4800	0
684	20241129	095800	244010	4800	4800	4800	4800	0
685	20241129	095700	244010	4800	4800	4800	4800	0
686	20241129	095600	244010	4800	4800	4800	4800	0
687	20241129	095500	244010	4800	4800	4800	4800	0
688	20241129	095400	244010	4800	4800	4800	4800	0
689	20241129	095300	244010	4800	4800	4800	4800	0
690	20241129	095200	244010	4800	4800	4800	4800	0
691	20241129	095100	244010	4800	4800	4800	4800	0
692	20241129	095000	244010	4800	4800	4800	4800	1
693	20241129	094900	239210	4790	4790	4790	4790	47
694	20241129	094800	14080	4790	4790	4790	4790	0
695	20241129	094700	14080	4790	4790	4790	4790	0
696	20241129	094600	14080	4790	4790	4790	4790	0
697	20241129	094500	14080	4790	4790	4790	4790	0
698	20241129	094400	14080	4790	4790	4790	4790	0
699	20241129	094300	14080	4790	4790	4790	4790	0
700	20241129	094200	14080	4790	4790	4790	4790	0
701	20241129	094100	14080	4790	4790	4790	4790	0
702	20241129	094000	14080	4790	4790	4790	4790	0
703	20241129	093900	14080	4790	4790	4790	4790	0
704	20241129	093800	14080	4790	4790	4790	4790	0
705	20241129	093700	14080	4790	4790	4790	4790	0
706	20241129	093600	14080	4790	4790	4790	4790	0
707	20241129	093500	14080	4790	4790	4790	4790	0
708	20241129	093400	14080	4790	4790	4790	4790	0
709	20241129	093300	14080	4790	4790	4790	4790	0
710	20241129	093200	14080	4790	4790	4790	4790	0
711	20241129	093100	14080	4790	4790	4790	4790	0
712	20241129	093000	14080	4790	4790	4790	4790	0
713	20241129	092900	14080	4790	4790	4790	4790	0
714	20241129	092800	14080	4790	4500	4790	4500	3
715	20241129	092700	0	4790	4790	4790	4790	0
716	20241129	092600	0	4790	4790	4790	4790	0
717	20241129	092500	0	4790	4790	4790	4790	0
718	20241129	092400	0	4790	4790	4790	4790	0
719	20241129	092300	0	4790	4790	4790	4790	0
720	20241129	092200	0	4790	4790	4790	4790	0
721	20241129	092100	0	4790	4790	4790	4790	0
722	20241129	092000	0	4790	4790	4790	4790	0
723	20241129	091900	0	4790	4790	4790	4790	0
724	20241129	091800	0	4790	4790	4790	4790	0
725	20241129	091700	0	4790	4790	4790	4790	0
726	20241129	091600	0	4790	4790	4790	4790	0
727	20241129	091500	0	4790	4790	4790	4790	0
728	20241129	091400	0	4790	4790	4790	4790	0
729	20241129	091300	0	4790	4790	4790	4790	0
730	20241129	091200	0	4790	4790	4790	4790	0
731	20241129	091100	0	4790	4790	4790	4790	0
732	20241129	091000	0	4790	4790	4790	4790	0
733	20241129	090900	0	4790	4790	4790	4790	0
734	20241129	090800	0	4790	4790	4790	4790	0
735	20241129	090700	0	4790	4790	4790	4790	0
736	20241129	090600	0	4790	4790	4790	4790	0
737	20241129	090500	0	4790	4790	4790	4790	0
738	20241129	090400	0	4790	4790	4790	4790	0
739	20241129	090300	0	4790	4790	4790	4790	0
740	20241129	090200	0	4790	4790	4790	4790	0
741	20241129	090100	0	4790	4790	4790	4790	0
742	20241129	090000	0	4790	4790	4790	4790	0