KissMeData/034300/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191900	18921940	18030	18030	18030	18030	33
3	20241129	191800	18921940	18030	18030	18030	18030	0
4	20241129	191700	18921940	18030	18030	18030	18030	0
5	20241129	191600	18921940	18030	18030	18030	18030	0
6	20241129	191500	18921940	18030	18030	18030	18030	0
7	20241129	191400	18921940	18030	18030	18030	18030	0
8	20241129	191300	18921940	18030	18030	18030	18030	0
9	20241129	191200	18921940	18030	18030	18030	18030	0
10	20241129	191100	18921940	18030	18030	18030	18030	0
11	20241129	191000	18921940	18030	18030	18030	18030	0
12	20241129	190900	18921940	18030	18030	18030	18030	0
13	20241129	190800	18921940	18030	18030	18030	18030	0
14	20241129	190700	18921940	18030	18030	18030	18030	0
15	20241129	190600	18921940	18030	18030	18030	18030	0
16	20241129	190500	18921940	18030	18030	18030	18030	0
17	20241129	190400	18921940	18030	18030	18030	18030	0
18	20241129	190300	18921940	18030	18030	18030	18030	0
19	20241129	190200	18921940	18030	18030	18030	18030	0
20	20241129	190100	18921940	18030	18030	18030	18030	0
21	20241129	190000	18921940	18030	18030	18030	18030	0
22	20241129	185900	18921940	18030	18030	18030	18030	0
23	20241129	185800	18921940	18030	18030	18030	18030	0
24	20241129	185700	18921940	18030	18030	18030	18030	0
25	20241129	185600	18921940	18030	18030	18030	18030	0
26	20241129	185500	18921940	18030	18030	18030	18030	0
27	20241129	185400	18921940	18030	18030	18030	18030	0
28	20241129	185300	18921940	18030	18030	18030	18030	0
29	20241129	185200	18921940	18030	18030	18030	18030	0
30	20241129	185100	18921940	18030	18030	18030	18030	0
31	20241129	185000	18921940	18030	18030	18030	18030	0
32	20241129	184900	18921940	18030	18030	18030	18030	33
33	20241129	184800	18921940	18030	18030	18030	18030	0
34	20241129	184700	18921940	18030	18030	18030	18030	0
35	20241129	184600	18921940	18030	18030	18030	18030	0
36	20241129	184500	18921940	18030	18030	18030	18030	0
37	20241129	184400	18921940	18030	18030	18030	18030	0
38	20241129	184300	18921940	18030	18030	18030	18030	0
39	20241129	184200	18921940	18030	18030	18030	18030	0
40	20241129	184100	18921940	18030	18030	18030	18030	0
41	20241129	184000	18921940	18030	18030	18030	18030	0
42	20241129	183900	18921940	18030	18030	18030	18030	0
43	20241129	183800	18921940	18030	18030	18030	18030	0
44	20241129	183700	18921940	18030	18030	18030	18030	0
45	20241129	183600	18921940	18030	18030	18030	18030	0
46	20241129	183500	18921940	18030	18030	18030	18030	0
47	20241129	183400	18921940	18030	18030	18030	18030	0
48	20241129	183300	18921940	18030	18030	18030	18030	0
49	20241129	183200	18921940	18030	18030	18030	18030	0
50	20241129	183100	18921940	18030	18030	18030	18030	0
51	20241129	183000	18921940	18030	18030	18030	18030	0
52	20241129	182900	18921940	18030	18030	18030	18030	0
53	20241129	182800	18921940	18030	18030	18030	18030	0
54	20241129	182700	18921940	18030	18030	18030	18030	0
55	20241129	182600	18921940	18030	18030	18030	18030	0
56	20241129	182500	18921940	18030	18030	18030	18030	0
57	20241129	182400	18921940	18030	18030	18030	18030	0
58	20241129	182300	18921940	18030	18030	18030	18030	0
59	20241129	182200	18921940	18030	18030	18030	18030	0
60	20241129	182100	18921940	18030	18030	18030	18030	0
61	20241129	182000	18921940	18030	18030	18030	18030	0
62	20241129	181900	18921940	18030	18030	18030	18030	33
63	20241129	181800	18921940	18030	18030	18030	18030	0
64	20241129	181700	18921940	18030	18030	18030	18030	0
65	20241129	181600	18921940	18030	18030	18030	18030	0
66	20241129	181500	18921940	18030	18030	18030	18030	0
67	20241129	181400	18921940	18030	18030	18030	18030	0
68	20241129	181300	18921940	18030	18030	18030	18030	0
69	20241129	181200	18921940	18030	18030	18030	18030	0
70	20241129	181100	18921940	18030	18030	18030	18030	0
71	20241129	181000	18921940	18030	18030	18030	18030	0
72	20241129	180900	18921940	18030	18030	18030	18030	0
73	20241129	180800	18921940	18030	18030	18030	18030	0
74	20241129	180700	18921940	18030	18030	18030	18030	0
75	20241129	180600	18921940	18030	18030	18030	18030	0
76	20241129	180500	18921940	18030	18030	18030	18030	0
77	20241129	180400	18921940	18030	18030	18030	18030	0
78	20241129	180300	18921940	18030	18030	18030	18030	0
79	20241129	180200	18921940	18030	18030	18030	18030	0
80	20241129	180100	18921940	18030	18030	18030	18030	0
81	20241129	180000	18921940	18030	18030	18030	18030	0
82	20241129	175900	18921940	18030	18030	18030	18030	0
83	20241129	175800	18921940	18030	18030	18030	18030	0
84	20241129	175700	18921940	18030	18030	18030	18030	0
85	20241129	175600	18921940	18030	18030	18030	18030	0
86	20241129	175500	18921940	18030	18030	18030	18030	0
87	20241129	175400	18921940	18030	18030	18030	18030	0
88	20241129	175300	18921940	18030	18030	18030	18030	0
89	20241129	175200	18921940	18030	18030	18030	18030	0
90	20241129	175100	18921940	18030	18030	18030	18030	0
91	20241129	175000	18921940	18030	18030	18030	18030	0
92	20241129	174900	18921940	18030	18030	18030	18030	33
93	20241129	174800	18921940	18030	18030	18030	18030	0
94	20241129	174700	18921940	18030	18030	18030	18030	0
95	20241129	174600	18921940	18030	18030	18030	18030	0
96	20241129	174500	18921940	18030	18030	18030	18030	0
97	20241129	174400	18921940	18030	18030	18030	18030	0
98	20241129	174300	18921940	18030	18030	18030	18030	0
99	20241129	174200	18921940	18030	18030	18030	18030	0
100	20241129	174100	18921940	18030	18030	18030	18030	0
101	20241129	174000	18921940	18030	18030	18030	18030	0
102	20241129	173900	18921940	18030	18030	18030	18030	0
103	20241129	173800	18921940	18030	18030	18030	18030	0
104	20241129	173700	18921940	18030	18030	18030	18030	0
105	20241129	173600	18921940	18030	18030	18030	18030	0
106	20241129	173500	18921940	18030	18030	18030	18030	0
107	20241129	173400	18921940	18030	18030	18030	18030	0
108	20241129	173300	18921940	18030	18030	18030	18030	0
109	20241129	173200	18921940	18030	18030	18030	18030	0
110	20241129	173100	18921940	18030	18030	18030	18030	0
111	20241129	173000	18921940	18030	18030	18030	18030	0
112	20241129	172900	18921940	18030	18030	18030	18030	0
113	20241129	172800	18921940	18030	18030	18030	18030	0
114	20241129	172700	18921940	18030	18030	18030	18030	0
115	20241129	172600	18921940	18030	18030	18030	18030	0
116	20241129	172500	18921940	18030	18030	18030	18030	0
117	20241129	172400	18921940	18030	18030	18030	18030	0
118	20241129	172300	18921940	18030	18030	18030	18030	0
119	20241129	172200	18921940	18030	18030	18030	18030	0
120	20241129	172100	18921940	18030	18030	18030	18030	0
121	20241129	172000	18921940	18030	18030	18030	18030	0
122	20241129	171900	18921940	18030	18030	18030	18030	33
123	20241129	171800	18921940	18030	18030	18030	18030	0
124	20241129	171700	18921940	18030	18030	18030	18030	0
125	20241129	171600	18921940	18030	18030	18030	18030	0
126	20241129	171500	18921940	18030	18030	18030	18030	0
127	20241129	171400	18921940	18030	18030	18030	18030	0
128	20241129	171300	18921940	18030	18030	18030	18030	0
129	20241129	171200	18921940	18030	18030	18030	18030	0
130	20241129	171100	18921940	18030	18030	18030	18030	0
131	20241129	171000	18921940	18030	18030	18030	18030	0
132	20241129	170900	18921940	18030	18030	18030	18030	0
133	20241129	170800	18921940	18030	18030	18030	18030	0
134	20241129	170700	18921940	18030	18030	18030	18030	0
135	20241129	170600	18921940	18030	18030	18030	18030	0
136	20241129	170500	18921940	18030	18030	18030	18030	0
137	20241129	170400	18921940	18030	18030	18030	18030	0
138	20241129	170300	18921940	18030	18030	18030	18030	0
139	20241129	170200	18921940	18030	18030	18030	18030	0
140	20241129	170100	18921940	18030	18030	18030	18030	0
141	20241129	170000	18921940	18030	18030	18030	18030	0
142	20241129	165900	18921940	18030	18030	18030	18030	0
143	20241129	165800	18921940	18030	18030	18030	18030	0
144	20241129	165700	18921940	18030	18030	18030	18030	0
145	20241129	165600	18921940	18030	18030	18030	18030	0
146	20241129	165500	18921940	18030	18030	18030	18030	0
147	20241129	165400	18921940	18030	18030	18030	18030	0
148	20241129	165300	18921940	18030	18030	18030	18030	0
149	20241129	165200	18921940	18030	18030	18030	18030	0
150	20241129	165100	18921940	18030	18030	18030	18030	0
151	20241129	165000	18921940	18030	18030	18030	18030	0
152	20241129	164900	18921940	18030	18030	18030	18030	33
153	20241129	164800	18921940	18030	18030	18030	18030	0
154	20241129	164700	18921940	18030	18030	18030	18030	0
155	20241129	164600	18921940	18030	18030	18030	18030	0
156	20241129	164500	18921940	18030	18030	18030	18030	0
157	20241129	164400	18921940	18030	18030	18030	18030	0
158	20241129	164300	18921940	18030	18030	18030	18030	0
159	20241129	164200	18921940	18030	18030	18030	18030	0
160	20241129	164100	18921940	18030	18030	18030	18030	0
161	20241129	164000	18921940	18030	18030	18030	18030	0
162	20241129	163900	18921940	18030	18030	18030	18030	0
163	20241129	163800	18921940	18030	18030	18030	18030	0
164	20241129	163700	18921940	18030	18030	18030	18030	0
165	20241129	163600	18921940	18030	18030	18030	18030	0
166	20241129	163500	18921940	18030	18030	18030	18030	0
167	20241129	163400	18921940	18030	18030	18030	18030	0
168	20241129	163300	18921940	18030	18030	18030	18030	0
169	20241129	163200	18921940	18030	18030	18030	18030	0
170	20241129	163100	18921940	18030	18030	18030	18030	0
171	20241129	163000	18921940	18030	18030	18030	18030	0
172	20241129	162900	18921940	18030	18030	18030	18030	0
173	20241129	162800	18921940	18030	18030	18030	18030	0
174	20241129	162700	18921940	18030	18030	18030	18030	0
175	20241129	162600	18921940	18030	18030	18030	18030	0
176	20241129	162500	18921940	18030	18030	18030	18030	0
177	20241129	162400	18921940	18030	18030	18030	18030	0
178	20241129	162300	18921940	18030	18030	18030	18030	0
179	20241129	162200	18921940	18030	18030	18030	18030	0
180	20241129	162100	18921940	18030	18030	18030	18030	0
181	20241129	162000	18921940	18030	18030	18030	18030	0
182	20241129	161900	18921940	18030	18030	18030	18030	33
183	20241129	161800	18921940	18030	18030	18030	18030	0
184	20241129	161700	18921940	18030	18030	18030	18030	0
185	20241129	161600	18921940	18030	18030	18030	18030	0
186	20241129	161500	18921940	18030	18030	18030	18030	0
187	20241129	161400	18921940	18030	18030	18030	18030	0
188	20241129	161300	18921940	18030	18030	18030	18030	0
189	20241129	161200	18921940	18030	18030	18030	18030	0
190	20241129	161100	18921940	18030	18030	18030	18030	0
191	20241129	161000	18921940	18030	18030	18030	18030	0
192	20241129	160900	18921940	18030	18030	18030	18030	0
193	20241129	160800	18921940	18030	18030	18030	18030	0
194	20241129	160700	18921940	18030	18030	18030	18030	0
195	20241129	160600	18921940	18030	18030	18030	18030	0
196	20241129	160500	18921940	18030	18030	18030	18030	0
197	20241129	160400	18921940	18030	18030	18030	18030	0
198	20241129	160300	18921940	18030	18030	18030	18030	0
199	20241129	160200	18921940	18030	18030	18030	18030	0
200	20241129	160100	18921940	18030	18030	18030	18030	0
201	20241129	160000	18921940	18030	18030	18030	18030	0
202	20241129	155900	18921940	18030	18030	18030	18030	0
203	20241129	155800	18921940	18030	18030	18030	18030	0
204	20241129	155700	18921940	18030	18030	18030	18030	0
205	20241129	155600	18921940	18030	18030	18030	18030	0
206	20241129	155500	18921940	18030	18030	18030	18030	0
207	20241129	155400	18921940	18030	18030	18030	18030	0
208	20241129	155300	18921940	18030	18030	18030	18030	0
209	20241129	155200	18921940	18030	18030	18030	18030	0
210	20241129	155100	18921940	18030	18030	18030	18030	0
211	20241129	155000	18921940	18030	18030	18030	18030	0
212	20241129	154900	18921940	18030	18030	18030	18030	33
213	20241129	154800	18921940	18030	18030	18030	18030	0
214	20241129	154700	18921940	18030	18030	18030	18030	0
215	20241129	154600	18921940	18030	18030	18030	18030	0
216	20241129	154500	18921940	18030	18030	18030	18030	0
217	20241129	154400	18921940	18030	18030	18030	18030	0
218	20241129	154300	18921940	18030	18030	18030	18030	0
219	20241129	154200	18921940	18030	18030	18030	18030	0
220	20241129	154100	18921940	18030	18030	18030	18030	0
221	20241129	154000	18921940	18030	18030	18030	18030	0
222	20241129	153900	18921940	18030	18030	18030	18030	0
223	20241129	153800	18921940	18030	18030	18030	18030	0
224	20241129	153700	18921940	18030	18030	18030	18030	0
225	20241129	153600	18921940	18030	18030	18030	18030	0
226	20241129	153500	18921940	18030	18030	18030	18030	0
227	20241129	153400	18921940	18030	18030	18030	18030	0
228	20241129	153300	18921940	18030	18030	18030	18030	0
229	20241129	153200	18921940	18030	18030	18030	18030	0
230	20241129	153100	18921940	18030	18030	18030	18030	0
231	20241129	153000	18921940	18030	18030	18030	18030	0
232	20241129	152900	18921940	18030	18030	18030	18030	0
233	20241129	152800	18921940	18030	18030	18030	18030	0
234	20241129	152700	18921940	18030	18030	18030	18030	0
235	20241129	152600	18921940	18030	18030	18030	18030	0
236	20241129	152500	18921940	18030	18030	18030	18030	0
237	20241129	152400	18921940	18030	18030	18030	18030	0
238	20241129	152300	18921940	18030	18030	18030	18030	0
239	20241129	152200	18921940	18030	18030	18030	18030	0
240	20241129	152100	18921940	18030	18030	18030	18030	0
241	20241129	152000	18921940	18030	18030	18030	18030	0
242	20241129	151900	18921940	18030	18030	18030	18030	0
243	20241129	151800	18921940	18030	18030	18030	18030	0
244	20241129	151700	18921940	18030	18030	18030	18030	0
245	20241129	151600	18921940	18030	18030	18030	18030	0
246	20241129	151500	18921940	18030	18030	18030	18030	33
247	20241129	151400	18326950	18030	18030	18030	18030	0
248	20241129	151300	18326950	18030	18030	18030	18030	0
249	20241129	151200	18326950	18030	18030	18030	18030	0
250	20241129	151100	18326950	18030	18030	18030	18030	0
251	20241129	151000	18326950	18030	18030	18030	18030	0
252	20241129	150900	18326950	18030	18030	18030	18030	0
253	20241129	150800	18326950	18030	18030	18030	18030	0
254	20241129	150700	18326950	18030	18030	18030	18030	0
255	20241129	150600	18326950	18030	18030	18030	18030	0
256	20241129	150500	18326950	18030	18030	18030	18030	0
257	20241129	150400	18326950	18030	18030	18030	18030	0
258	20241129	150300	18326950	18030	18030	18030	18030	0
259	20241129	150200	18326950	18030	18030	18030	18030	0
260	20241129	150100	18326950	18030	18030	18030	18030	1
261	20241129	150000	18308920	18030	18030	18030	18030	0
262	20241129	145900	18308920	18030	18030	18030	18030	0
263	20241129	145800	18308920	18030	18030	18030	18030	0
264	20241129	145700	18308920	18030	18030	18030	18030	0
265	20241129	145600	18308920	18030	18030	18030	18030	0
266	20241129	145500	18308920	18030	18030	18030	18030	0
267	20241129	145400	18308920	18030	18030	18030	18030	0
268	20241129	145300	18308920	18030	18030	18030	18030	0
269	20241129	145200	18308920	18030	18030	18030	18030	0
270	20241129	145100	18308920	18030	18030	18030	18030	0
271	20241129	145000	18308920	18030	18030	18030	18030	60
272	20241129	144900	17227120	18030	18030	18030	18030	0
273	20241129	144800	17227120	18030	18030	18030	18030	0
274	20241129	144700	17227120	18030	18030	18030	18030	0
275	20241129	144600	17227120	18030	18030	18030	18030	0
276	20241129	144500	17227120	18030	18030	18030	18030	0
277	20241129	144400	17227120	18030	18030	18030	18030	0
278	20241129	144300	17227120	18030	18030	18030	18030	0
279	20241129	144200	17227120	18030	18030	18030	18030	0
280	20241129	144100	17227120	18030	18030	18030	18030	0
281	20241129	144000	17227120	18030	18030	18030	18030	0
282	20241129	143900	17227120	18030	18030	18030	18030	2
283	20241129	143800	17191060	18030	18030	18030	18030	0
284	20241129	143700	17191060	18030	18030	18030	18030	0
285	20241129	143600	17191060	18030	18030	18030	18030	0
286	20241129	143500	17191060	18030	18030	18030	18030	0
287	20241129	143400	17191060	18030	18030	18030	18030	0
288	20241129	143300	17191060	18030	18030	18030	18030	0
289	20241129	143200	17191060	18030	18030	18030	18030	0
290	20241129	143100	17191060	18030	18030	18030	18030	0
291	20241129	143000	17191060	18030	18030	18030	18030	0
292	20241129	142900	17191060	18030	18030	18030	18030	0
293	20241129	142800	17191060	18030	18030	18030	18030	0
294	20241129	142700	17191060	18030	18030	18030	18030	0
295	20241129	142600	17191060	18030	18030	18030	18030	0
296	20241129	142500	17191060	18030	18030	18030	18030	0
297	20241129	142400	17191060	18030	18030	18030	18030	0
298	20241129	142300	17191060	18030	18030	18030	18030	0
299	20241129	142200	17191060	18030	18030	18030	18030	0
300	20241129	142100	17191060	18030	18030	18030	18030	0
301	20241129	142000	17191060	18030	18030	18030	18030	0
302	20241129	141900	17191060	18030	18030	18030	18030	0
303	20241129	141800	17191060	18030	18030	18030	18030	0
304	20241129	141700	17191060	18030	18030	18030	18030	0
305	20241129	141600	17191060	18030	18030	18030	18030	0
306	20241129	141500	17191060	18030	18030	18030	18030	0
307	20241129	141400	17191060	18030	18030	18030	18030	0
308	20241129	141300	17191060	18030	18030	18030	18030	0
309	20241129	141200	17191060	18030	18030	18030	18030	0
310	20241129	141100	17191060	18030	18030	18030	18030	0
311	20241129	141000	17191060	18030	18030	18030	18030	0
312	20241129	140900	17191060	18030	18030	18030	18030	1
313	20241129	140800	17173030	18030	18030	18030	18030	0
314	20241129	140700	17173030	18030	18030	18030	18030	0
315	20241129	140600	17173030	18030	18030	18030	18030	0
316	20241129	140500	17173030	18030	18030	18030	18030	0
317	20241129	140400	17173030	18030	18030	18030	18030	0
318	20241129	140300	17173030	18030	18030	18030	18030	0
319	20241129	140200	17173030	18030	18030	18030	18030	0
320	20241129	140100	17173030	18030	18030	18030	18030	0
321	20241129	140000	17173030	18030	18030	18030	18030	0
322	20241129	135900	17173030	18030	18030	18030	18030	0
323	20241129	135800	17173030	18030	18030	18030	18030	55
324	20241129	135700	16181380	18030	18030	18030	18030	0
325	20241129	135600	16181380	18030	18030	18030	18030	0
326	20241129	135500	16181380	18030	18030	18030	18030	0
327	20241129	135400	16181380	18030	18030	18030	18030	0
328	20241129	135300	16181380	18030	18030	18030	18030	9
329	20241129	135200	16019110	18030	18030	18030	18030	0
330	20241129	135100	16019110	18030	18030	18030	18030	0
331	20241129	135000	16019110	18030	18030	18030	18030	0
332	20241129	134900	16019110	18030	18030	18030	18030	0
333	20241129	134800	16019110	18030	18030	18030	18030	0
334	20241129	134700	16019110	18030	18030	18030	18030	0
335	20241129	134600	16019110	18030	18030	18030	18030	0
336	20241129	134500	16019110	18030	18030	18030	18030	0
337	20241129	134400	16019110	18030	18030	18030	18030	0
338	20241129	134300	16019110	18030	18030	18030	18030	0
339	20241129	134200	16019110	18030	18030	18030	18030	0
340	20241129	134100	16019110	18030	18030	18030	18030	0
341	20241129	134000	16019110	18030	18030	18030	18030	0
342	20241129	133900	16019110	18030	18030	18030	18030	0
343	20241129	133800	16019110	18030	18030	18030	18030	0
344	20241129	133700	16019110	18030	18030	18030	18030	0
345	20241129	133600	16019110	18030	18030	18030	18030	0
346	20241129	133500	16019110	18030	18030	18030	18030	0
347	20241129	133400	16019110	18030	18030	18030	18030	0
348	20241129	133300	16019110	18030	18030	18030	18030	0
349	20241129	133200	16019110	18030	18030	18030	18030	0
350	20241129	133100	16019110	18030	18030	18030	18030	0
351	20241129	133000	16019110	18030	18030	18030	18030	0
352	20241129	132900	16019110	18030	18030	18030	18030	0
353	20241129	132800	16019110	18030	18030	18030	18030	0
354	20241129	132700	16019110	18030	18030	18030	18030	0
355	20241129	132600	16019110	18030	18030	18030	18030	0
356	20241129	132500	16019110	18030	18030	18030	18030	0
357	20241129	132400	16019110	18030	18030	18030	18030	0
358	20241129	132300	16019110	18030	18030	18030	18030	0
359	20241129	132200	16019110	18030	18030	18030	18030	0
360	20241129	132100	16019110	18030	18030	18030	18030	0
361	20241129	132000	16019110	18030	18030	18030	18030	0
362	20241129	131900	16019110	18030	18030	18030	18030	0
363	20241129	131800	16019110	18030	18030	18030	18030	0
364	20241129	131700	16019110	18030	18030	18030	18030	0
365	20241129	131600	16019110	18030	18030	18030	18030	0
366	20241129	131500	16019110	18030	18030	18030	18030	0
367	20241129	131400	16019110	18030	18030	18030	18030	0
368	20241129	131300	16019110	18030	18030	18030	18030	0
369	20241129	131200	16019110	18030	18030	18030	18030	0
370	20241129	131100	16019110	18030	18030	18030	18030	0
371	20241129	131000	16019110	18030	18030	18030	18030	0
372	20241129	130900	16019110	18030	18030	18030	18030	0
373	20241129	130800	16019110	18030	18030	18030	18030	0
374	20241129	130700	16019110	18030	18030	18030	18030	0
375	20241129	130600	16019110	18030	18030	18030	18030	0
376	20241129	130500	16019110	18030	18030	18030	18030	0
377	20241129	130400	16019110	18030	18030	18030	18030	0
378	20241129	130300	16019110	18030	18030	18030	18030	0
379	20241129	130200	16019110	18030	18030	18030	18030	2
380	20241129	130100	15983050	18030	18030	18030	18030	0
381	20241129	130000	15983050	18030	18030	18030	18030	0
382	20241129	125900	15983050	18030	18030	18030	18030	0
383	20241129	125800	15983050	18030	18030	18030	18030	0
384	20241129	125700	15983050	18030	18030	18030	18030	0
385	20241129	125600	15983050	18030	18030	18030	18030	0
386	20241129	125500	15983050	18030	18030	18030	18030	0
387	20241129	125400	15983050	18030	18030	18030	18030	0
388	20241129	125300	15983050	18030	18030	18030	18030	0
389	20241129	125200	15983050	18030	18030	18030	18030	0
390	20241129	125100	15983050	18030	18030	18030	18030	0
391	20241129	125000	15983050	18030	18030	18030	18030	0
392	20241129	124900	15983050	18030	18030	18030	18030	0
393	20241129	124800	15983050	18030	18030	18030	18030	0
394	20241129	124700	15983050	18030	18030	18030	18030	0
395	20241129	124600	15983050	18030	18030	18030	18030	0
396	20241129	124500	15983050	18030	18030	18030	18030	0
397	20241129	124400	15983050	18030	18030	18030	18030	0
398	20241129	124300	15983050	18030	18030	18030	18030	0
399	20241129	124200	15983050	18030	18030	18030	18030	0
400	20241129	124100	15983050	18030	18030	18030	18030	0
401	20241129	124000	15983050	18030	18030	18030	18030	0
402	20241129	123900	15983050	18030	18030	18030	18030	0
403	20241129	123800	15983050	18030	18030	18030	18030	0
404	20241129	123700	15983050	18030	18030	18030	18030	0
405	20241129	123600	15983050	18030	18030	18030	18030	0
406	20241129	123500	15983050	18030	18030	18030	18030	0
407	20241129	123400	15983050	18030	18030	18030	18030	0
408	20241129	123300	15983050	18030	18030	18030	18030	0
409	20241129	123200	15983050	18030	18030	18030	18030	0
410	20241129	123100	15983050	18030	18030	18030	18030	0
411	20241129	123000	15983050	18030	18030	18030	18030	0
412	20241129	122900	15983050	18030	18030	18030	18030	0
413	20241129	122800	15983050	18030	18030	18030	18030	0
414	20241129	122700	15983050	18030	18030	18030	18030	0
415	20241129	122600	15983050	18030	18030	18030	18030	0
416	20241129	122500	15983050	18030	18030	18030	18030	0
417	20241129	122400	15983050	18030	18030	18030	18030	0
418	20241129	122300	15983050	18030	18030	18030	18030	0
419	20241129	122200	15983050	18030	18030	18030	18030	0
420	20241129	122100	15983050	18030	18030	18030	18030	0
421	20241129	122000	15983050	18030	18030	18030	18030	0
422	20241129	121900	15983050	18030	18030	18030	18030	0
423	20241129	121800	15983050	18030	18030	18030	18030	0
424	20241129	121700	15983050	18030	18030	18030	18030	0
425	20241129	121600	15983050	18030	18030	18030	18030	0
426	20241129	121500	15983050	18030	18030	18030	18030	0
427	20241129	121400	15983050	18030	18030	18030	18030	0
428	20241129	121300	15983050	18030	18030	18030	18030	0
429	20241129	121200	15983050	18030	18030	18030	18030	0
430	20241129	121100	15983050	18030	18030	18030	18030	0
431	20241129	121000	15983050	18030	18030	18030	18030	0
432	20241129	120900	15983050	18030	18030	18030	18030	0
433	20241129	120800	15983050	18030	18030	18030	18030	0
434	20241129	120700	15983050	18030	18030	18030	18030	0
435	20241129	120600	15983050	18030	18030	18030	18030	10
436	20241129	120500	15802750	18100	18100	18100	18100	0
437	20241129	120400	15802750	18100	18100	18100	18100	0
438	20241129	120300	15802750	18100	18100	18100	18100	0
439	20241129	120200	15802750	18100	18100	18100	18100	0
440	20241129	120100	15802750	18100	18100	18100	18100	0
441	20241129	120000	15802750	18100	18100	18100	18100	0
442	20241129	115900	15802750	18100	18100	18100	18100	0
443	20241129	115800	15802750	18100	18100	18100	18100	0
444	20241129	115700	15802750	18100	18100	18100	18100	0
445	20241129	115600	15802750	18100	18100	18100	18100	0
446	20241129	115500	15802750	18100	18100	18100	18100	0
447	20241129	115400	15802750	18100	18100	18100	18100	0
448	20241129	115300	15802750	18100	18100	18100	18100	0
449	20241129	115200	15802750	18100	18100	18100	18100	0
450	20241129	115100	15802750	18100	18100	18100	18100	0
451	20241129	115000	15802750	18100	18100	18100	18100	0
452	20241129	114900	15802750	18100	18100	18100	18100	0
453	20241129	114800	15802750	18100	18100	18100	18100	0
454	20241129	114700	15802750	18100	18100	18100	18100	0
455	20241129	114600	15802750	18100	18100	18100	18100	0
456	20241129	114500	15802750	18100	18100	18100	18100	0
457	20241129	114400	15802750	18100	18100	18100	18100	0
458	20241129	114300	15802750	18100	18100	18100	18100	0
459	20241129	114200	15802750	18100	18100	18100	18100	0
460	20241129	114100	15802750	18100	18100	18100	18100	0
461	20241129	114000	15802750	18100	18100	18100	18100	0
462	20241129	113900	15802750	18100	18100	18100	18100	0
463	20241129	113800	15802750	18100	18100	18100	18100	0
464	20241129	113700	15802750	18100	18100	18100	18100	0
465	20241129	113600	15802750	18100	18100	18100	18100	0
466	20241129	113500	15802750	18100	18100	18100	18100	0
467	20241129	113400	15802750	18100	18100	18100	18100	0
468	20241129	113300	15802750	18100	18100	18100	18100	0
469	20241129	113200	15802750	18100	18100	18100	18100	0
470	20241129	113100	15802750	18100	18100	18100	18100	0
471	20241129	113000	15802750	18100	18100	18100	18100	0
472	20241129	112900	15802750	18100	18100	18100	18100	0
473	20241129	112800	15802750	18100	18100	18100	18100	0
474	20241129	112700	15802750	18100	18100	18100	18100	0
475	20241129	112600	15802750	18100	18100	18100	18100	0
476	20241129	112500	15802750	18100	18100	18100	18100	0
477	20241129	112400	15802750	18100	18100	18100	18100	0
478	20241129	112300	15802750	18100	18100	18100	18100	0
479	20241129	112200	15802750	18100	18100	18100	18100	0
480	20241129	112100	15802750	18100	18100	18100	18100	0
481	20241129	112000	15802750	18100	18100	18100	18100	0
482	20241129	111900	15802750	18100	18100	18100	18100	0
483	20241129	111800	15802750	18100	18100	18100	18100	0
484	20241129	111700	15802750	18100	18100	18100	18100	0
485	20241129	111600	15802750	18100	18100	18100	18100	1
486	20241129	111500	15784650	18100	18100	18100	18100	0
487	20241129	111400	15784650	18100	18030	18100	18030	99
488	20241129	111300	13999050	18050	18050	18050	18050	0
489	20241129	111200	13999050	18050	18050	18050	18050	1
490	20241129	111100	13981000	18040	18040	18040	18040	0
491	20241129	111000	13981000	18040	18040	18040	18040	0
492	20241129	110900	13981000	18040	18040	18040	18040	0
493	20241129	110800	13981000	18040	18040	18040	18040	0
494	20241129	110700	13981000	18040	18040	18040	18040	0
495	20241129	110600	13981000	18040	18040	18040	18040	0
496	20241129	110500	13981000	18040	18040	18040	18040	0
497	20241129	110400	13981000	18040	18040	18040	18040	0
498	20241129	110300	13981000	18040	18040	18040	18040	0
499	20241129	110200	13981000	18040	18040	18040	18040	0
500	20241129	110100	13981000	18040	18040	18040	18040	0
501	20241129	110000	13981000	18040	18040	18040	18040	0
502	20241129	105900	13981000	18040	18040	18040	18040	0
503	20241129	105800	13981000	18040	18040	18040	18040	0
504	20241129	105700	13981000	18040	18040	18040	18040	0
505	20241129	105600	13981000	18040	18040	18040	18040	0
506	20241129	105500	13981000	18040	18040	18040	18040	0
507	20241129	105400	13981000	18040	18040	18040	18040	0
508	20241129	105300	13981000	18040	18040	18040	18040	0
509	20241129	105200	13981000	18040	18040	18040	18040	0
510	20241129	105100	13981000	18040	18040	18040	18040	0
511	20241129	105000	13981000	18040	18040	18040	18040	0
512	20241129	104900	13981000	18040	18040	18040	18040	0
513	20241129	104800	13981000	18040	18040	18040	18040	0
514	20241129	104700	13981000	18040	18040	18040	18040	0
515	20241129	104600	13981000	18040	18040	18040	18040	0
516	20241129	104500	13981000	18040	18040	18040	18040	0
517	20241129	104400	13981000	18040	18040	18040	18040	0
518	20241129	104300	13981000	18040	18040	18040	18040	0
519	20241129	104200	13981000	18040	18040	18040	18040	0
520	20241129	104100	13981000	18040	18040	18040	18040	0
521	20241129	104000	13981000	18040	18040	18040	18040	0
522	20241129	103900	13981000	18040	18040	18040	18040	0
523	20241129	103800	13981000	18040	18040	18040	18040	0
524	20241129	103700	13981000	18040	18040	18040	18040	0
525	20241129	103600	13981000	18040	18040	18040	18040	321
526	20241129	103500	8190160	18040	18040	18040	18040	379
527	20241129	103400	1353000	18040	18040	18040	18040	0
528	20241129	103300	1353000	18040	18040	18040	18040	0
529	20241129	103200	1353000	18040	18040	18040	18040	0
530	20241129	103100	1353000	18040	18040	18040	18040	0
531	20241129	103000	1353000	18040	18040	18040	18040	0
532	20241129	102900	1353000	18040	18040	18040	18040	0
533	20241129	102800	1353000	18040	18040	18040	18040	0
534	20241129	102700	1353000	18040	18040	18040	18040	0
535	20241129	102600	1353000	18040	18040	18040	18040	0
536	20241129	102500	1353000	18040	18040	18040	18040	0
537	20241129	102400	1353000	18040	18040	18040	18040	0
538	20241129	102300	1353000	18040	18040	18040	18040	0
539	20241129	102200	1353000	18040	18040	18040	18040	0
540	20241129	102100	1353000	18040	18040	18040	18040	0
541	20241129	102000	1353000	18040	18040	18040	18040	0
542	20241129	101900	1353000	18040	18040	18040	18040	0
543	20241129	101800	1353000	18040	18040	18040	18040	0
544	20241129	101700	1353000	18040	18040	18040	18040	0
545	20241129	101600	1353000	18040	18040	18040	18040	0
546	20241129	101500	1353000	18040	18040	18040	18040	0
547	20241129	101400	1353000	18040	18040	18040	18040	0
548	20241129	101300	1353000	18040	18040	18040	18040	0
549	20241129	101200	1353000	18040	18040	18040	18040	0
550	20241129	101100	1353000	18040	18040	18040	18040	0
551	20241129	101000	1353000	18040	18040	18040	18040	0
552	20241129	100900	1353000	18040	18040	18040	18040	0
553	20241129	100800	1353000	18040	18040	18040	18040	0
554	20241129	100700	1353000	18040	18040	18040	18040	0
555	20241129	100600	1353000	18040	18040	18040	18040	0
556	20241129	100500	1353000	18040	18040	18040	18040	0
557	20241129	100400	1353000	18040	18040	18040	18040	0
558	20241129	100300	1353000	18040	18040	18040	18040	0
559	20241129	100200	1353000	18040	18040	18040	18040	0
560	20241129	100100	1353000	18040	18040	18040	18040	0
561	20241129	100000	1353000	18040	18040	18040	18040	0
562	20241129	095900	1353000	18040	18040	18040	18040	0
563	20241129	095800	1353000	18040	18040	18040	18040	0
564	20241129	095700	1353000	18040	18040	18040	18040	0
565	20241129	095600	1353000	18040	18040	18040	18040	0
566	20241129	095500	1353000	18040	18040	18040	18040	0
567	20241129	095400	1353000	18040	18040	18040	18040	0
568	20241129	095300	1353000	18040	18040	18040	18040	0
569	20241129	095200	1353000	18040	18040	18040	18040	0
570	20241129	095100	1353000	18040	18040	18040	18040	0
571	20241129	095000	1353000	18040	18040	18040	18040	0
572	20241129	094900	1353000	18040	18040	18040	18040	0
573	20241129	094800	1353000	18040	18040	18040	18040	0
574	20241129	094700	1353000	18040	18040	18040	18040	0
575	20241129	094600	1353000	18040	18040	18040	18040	0
576	20241129	094500	1353000	18040	18040	18040	18040	0
577	20241129	094400	1353000	18040	18040	18040	18040	0
578	20241129	094300	1353000	18040	18040	18040	18040	0
579	20241129	094200	1353000	18040	18040	18040	18040	0
580	20241129	094100	1353000	18040	18040	18040	18040	2
581	20241129	094000	1316920	18040	18040	18040	18040	0
582	20241129	093900	1316920	18040	18040	18040	18040	0
583	20241129	093800	1316920	18040	18040	18040	18040	0
584	20241129	093700	1316920	18040	18040	18040	18040	0
585	20241129	093600	1316920	18040	18040	18040	18040	0
586	20241129	093500	1316920	18040	18040	18040	18040	0
587	20241129	093400	1316920	18040	18040	18040	18040	0
588	20241129	093300	1316920	18040	18040	18040	18040	0
589	20241129	093200	1316920	18040	18040	18040	18040	0
590	20241129	093100	1316920	18040	18040	18040	18040	0
591	20241129	093000	1316920	18040	18040	18040	18040	10
592	20241129	092900	1136520	18040	18040	18040	18040	0
593	20241129	092800	1136520	18040	18040	18040	18040	0
594	20241129	092700	1136520	18040	18040	18040	18040	0
595	20241129	092600	1136520	18040	18040	18040	18040	0
596	20241129	092500	1136520	18040	18040	18040	18040	0
597	20241129	092400	1136520	18040	18040	18040	18040	13
598	20241129	092300	902000	18040	18040	18040	18040	0
599	20241129	092200	902000	18040	18040	18040	18040	0
600	20241129	092100	902000	18040	18040	18040	18040	0
601	20241129	092000	902000	18040	18040	18040	18040	0
602	20241129	091900	902000	18040	18040	18040	18040	0
603	20241129	091800	902000	18040	18040	18040	18040	0
604	20241129	091700	902000	18040	18040	18040	18040	15
605	20241129	091600	631400	18040	18040	18040	18040	0
606	20241129	091500	631400	18040	18040	18040	18040	0
607	20241129	091400	631400	18040	18040	18040	18040	0
608	20241129	091300	631400	18040	18040	18040	18040	0
609	20241129	091200	631400	18040	18040	18040	18040	0
610	20241129	091100	631400	18040	18040	18040	18040	0
611	20241129	091000	631400	18040	18040	18040	18040	0
612	20241129	090900	631400	18040	18040	18040	18040	0
613	20241129	090800	631400	18040	18040	18040	18040	0
614	20241129	090700	631400	18040	18040	18040	18040	0
615	20241129	090600	631400	18040	18040	18040	18040	0
616	20241129	090500	631400	18040	18040	18040	18040	0
617	20241129	090400	631400	18040	18040	18040	18040	0
618	20241129	090300	631400	18040	18040	18040	18040	0
619	20241129	090200	631400	18040	18040	18040	18040	0
620	20241129	090100	631400	18040	18040	18040	18040	0
621	20241129	090000	631400	18040	18040	18040	18040	35