KissMeData/080010/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195700	21103990	5290	5290	5290	5290	400
3	20241129	195600	21103990	5290	5290	5290	5290	0
4	20241129	195500	21103990	5290	5290	5290	5290	0
5	20241129	195400	21103990	5290	5290	5290	5290	0
6	20241129	195300	21103990	5290	5290	5290	5290	0
7	20241129	195200	21103990	5290	5290	5290	5290	0
8	20241129	195100	21103990	5290	5290	5290	5290	0
9	20241129	195000	21103990	5290	5290	5290	5290	0
10	20241129	194900	21103990	5290	5290	5290	5290	0
11	20241129	194800	21103990	5290	5290	5290	5290	0
12	20241129	194700	21103990	5290	5290	5290	5290	0
13	20241129	194600	21103990	5290	5290	5290	5290	0
14	20241129	194500	21103990	5290	5290	5290	5290	0
15	20241129	194400	21103990	5290	5290	5290	5290	0
16	20241129	194300	21103990	5290	5290	5290	5290	0
17	20241129	194200	21103990	5290	5290	5290	5290	0
18	20241129	194100	21103990	5290	5290	5290	5290	0
19	20241129	194000	21103990	5290	5290	5290	5290	0
20	20241129	193900	21103990	5290	5290	5290	5290	0
21	20241129	193800	21103990	5290	5290	5290	5290	0
22	20241129	193700	21103990	5290	5290	5290	5290	0
23	20241129	193600	21103990	5290	5290	5290	5290	0
24	20241129	193500	21103990	5290	5290	5290	5290	0
25	20241129	193400	21103990	5290	5290	5290	5290	0
26	20241129	193300	21103990	5290	5290	5290	5290	0
27	20241129	193200	21103990	5290	5290	5290	5290	0
28	20241129	193100	21103990	5290	5290	5290	5290	0
29	20241129	193000	21103990	5290	5290	5290	5290	0
30	20241129	192900	21103990	5290	5290	5290	5290	0
31	20241129	192800	21103990	5290	5290	5290	5290	0
32	20241129	192700	21103990	5290	5290	5290	5290	400
33	20241129	192600	21103990	5290	5290	5290	5290	0
34	20241129	192500	21103990	5290	5290	5290	5290	0
35	20241129	192400	21103990	5290	5290	5290	5290	0
36	20241129	192300	21103990	5290	5290	5290	5290	0
37	20241129	192200	21103990	5290	5290	5290	5290	0
38	20241129	192100	21103990	5290	5290	5290	5290	0
39	20241129	192000	21103990	5290	5290	5290	5290	0
40	20241129	191900	21103990	5290	5290	5290	5290	0
41	20241129	191800	21103990	5290	5290	5290	5290	0
42	20241129	191700	21103990	5290	5290	5290	5290	0
43	20241129	191600	21103990	5290	5290	5290	5290	0
44	20241129	191500	21103990	5290	5290	5290	5290	0
45	20241129	191400	21103990	5290	5290	5290	5290	0
46	20241129	191300	21103990	5290	5290	5290	5290	0
47	20241129	191200	21103990	5290	5290	5290	5290	0
48	20241129	191100	21103990	5290	5290	5290	5290	0
49	20241129	191000	21103990	5290	5290	5290	5290	0
50	20241129	190900	21103990	5290	5290	5290	5290	0
51	20241129	190800	21103990	5290	5290	5290	5290	0
52	20241129	190700	21103990	5290	5290	5290	5290	0
53	20241129	190600	21103990	5290	5290	5290	5290	0
54	20241129	190500	21103990	5290	5290	5290	5290	0
55	20241129	190400	21103990	5290	5290	5290	5290	0
56	20241129	190300	21103990	5290	5290	5290	5290	0
57	20241129	190200	21103990	5290	5290	5290	5290	0
58	20241129	190100	21103990	5290	5290	5290	5290	0
59	20241129	190000	21103990	5290	5290	5290	5290	0
60	20241129	185900	21103990	5290	5290	5290	5290	0
61	20241129	185800	21103990	5290	5290	5290	5290	0
62	20241129	185700	21103990	5290	5290	5290	5290	400
63	20241129	185600	21103990	5290	5290	5290	5290	0
64	20241129	185500	21103990	5290	5290	5290	5290	0
65	20241129	185400	21103990	5290	5290	5290	5290	0
66	20241129	185300	21103990	5290	5290	5290	5290	0
67	20241129	185200	21103990	5290	5290	5290	5290	0
68	20241129	185100	21103990	5290	5290	5290	5290	0
69	20241129	185000	21103990	5290	5290	5290	5290	0
70	20241129	184900	21103990	5290	5290	5290	5290	0
71	20241129	184800	21103990	5290	5290	5290	5290	0
72	20241129	184700	21103990	5290	5290	5290	5290	0
73	20241129	184600	21103990	5290	5290	5290	5290	0
74	20241129	184500	21103990	5290	5290	5290	5290	0
75	20241129	184400	21103990	5290	5290	5290	5290	0
76	20241129	184300	21103990	5290	5290	5290	5290	0
77	20241129	184200	21103990	5290	5290	5290	5290	0
78	20241129	184100	21103990	5290	5290	5290	5290	0
79	20241129	184000	21103990	5290	5290	5290	5290	0
80	20241129	183900	21103990	5290	5290	5290	5290	0
81	20241129	183800	21103990	5290	5290	5290	5290	0
82	20241129	183700	21103990	5290	5290	5290	5290	0
83	20241129	183600	21103990	5290	5290	5290	5290	0
84	20241129	183500	21103990	5290	5290	5290	5290	0
85	20241129	183400	21103990	5290	5290	5290	5290	0
86	20241129	183300	21103990	5290	5290	5290	5290	0
87	20241129	183200	21103990	5290	5290	5290	5290	0
88	20241129	183100	21103990	5290	5290	5290	5290	0
89	20241129	183000	21103990	5290	5290	5290	5290	0
90	20241129	182900	21103990	5290	5290	5290	5290	0
91	20241129	182800	21103990	5290	5290	5290	5290	0
92	20241129	182700	21103990	5290	5290	5290	5290	400
93	20241129	182600	21103990	5290	5290	5290	5290	0
94	20241129	182500	21103990	5290	5290	5290	5290	0
95	20241129	182400	21103990	5290	5290	5290	5290	0
96	20241129	182300	21103990	5290	5290	5290	5290	0
97	20241129	182200	21103990	5290	5290	5290	5290	0
98	20241129	182100	21103990	5290	5290	5290	5290	0
99	20241129	182000	21103990	5290	5290	5290	5290	0
100	20241129	181900	21103990	5290	5290	5290	5290	0
101	20241129	181800	21103990	5290	5290	5290	5290	0
102	20241129	181700	21103990	5290	5290	5290	5290	0
103	20241129	181600	21103990	5290	5290	5290	5290	0
104	20241129	181500	21103990	5290	5290	5290	5290	0
105	20241129	181400	21103990	5290	5290	5290	5290	0
106	20241129	181300	21103990	5290	5290	5290	5290	0
107	20241129	181200	21103990	5290	5290	5290	5290	0
108	20241129	181100	21103990	5290	5290	5290	5290	0
109	20241129	181000	21103990	5290	5290	5290	5290	0
110	20241129	180900	21103990	5290	5290	5290	5290	0
111	20241129	180800	21103990	5290	5290	5290	5290	0
112	20241129	180700	21103990	5290	5290	5290	5290	0
113	20241129	180600	21103990	5290	5290	5290	5290	0
114	20241129	180500	21103990	5290	5290	5290	5290	0
115	20241129	180400	21103990	5290	5290	5290	5290	0
116	20241129	180300	21103990	5290	5290	5290	5290	0
117	20241129	180200	21103990	5290	5290	5290	5290	0
118	20241129	180100	21103990	5290	5290	5290	5290	0
119	20241129	180000	21103990	5290	5290	5290	5290	0
120	20241129	175900	21103990	5290	5290	5290	5290	0
121	20241129	175800	21103990	5290	5290	5290	5290	0
122	20241129	175700	21103990	5290	5290	5290	5290	400
123	20241129	175600	21103990	5290	5290	5290	5290	0
124	20241129	175500	21103990	5290	5290	5290	5290	0
125	20241129	175400	21103990	5290	5290	5290	5290	0
126	20241129	175300	21103990	5290	5290	5290	5290	0
127	20241129	175200	21103990	5290	5290	5290	5290	0
128	20241129	175100	21103990	5290	5290	5290	5290	0
129	20241129	175000	21103990	5290	5290	5290	5290	0
130	20241129	174900	21103990	5290	5290	5290	5290	0
131	20241129	174800	21103990	5290	5290	5290	5290	0
132	20241129	174700	21103990	5290	5290	5290	5290	0
133	20241129	174600	21103990	5290	5290	5290	5290	0
134	20241129	174500	21103990	5290	5290	5290	5290	0
135	20241129	174400	21103990	5290	5290	5290	5290	0
136	20241129	174300	21103990	5290	5290	5290	5290	0
137	20241129	174200	21103990	5290	5290	5290	5290	0
138	20241129	174100	21103990	5290	5290	5290	5290	0
139	20241129	174000	21103990	5290	5290	5290	5290	0
140	20241129	173900	21103990	5290	5290	5290	5290	0
141	20241129	173800	21103990	5290	5290	5290	5290	0
142	20241129	173700	21103990	5290	5290	5290	5290	0
143	20241129	173600	21103990	5290	5290	5290	5290	0
144	20241129	173500	21103990	5290	5290	5290	5290	0
145	20241129	173400	21103990	5290	5290	5290	5290	0
146	20241129	173300	21103990	5290	5290	5290	5290	0
147	20241129	173200	21103990	5290	5290	5290	5290	0
148	20241129	173100	21103990	5290	5290	5290	5290	0
149	20241129	173000	21103990	5290	5290	5290	5290	0
150	20241129	172900	21103990	5290	5290	5290	5290	0
151	20241129	172800	21103990	5290	5290	5290	5290	0
152	20241129	172700	21103990	5290	5290	5290	5290	400
153	20241129	172600	21103990	5290	5290	5290	5290	0
154	20241129	172500	21103990	5290	5290	5290	5290	0
155	20241129	172400	21103990	5290	5290	5290	5290	0
156	20241129	172300	21103990	5290	5290	5290	5290	0
157	20241129	172200	21103990	5290	5290	5290	5290	0
158	20241129	172100	21103990	5290	5290	5290	5290	0
159	20241129	172000	21103990	5290	5290	5290	5290	0
160	20241129	171900	21103990	5290	5290	5290	5290	0
161	20241129	171800	21103990	5290	5290	5290	5290	0
162	20241129	171700	21103990	5290	5290	5290	5290	0
163	20241129	171600	21103990	5290	5290	5290	5290	0
164	20241129	171500	21103990	5290	5290	5290	5290	0
165	20241129	171400	21103990	5290	5290	5290	5290	0
166	20241129	171300	21103990	5290	5290	5290	5290	0
167	20241129	171200	21103990	5290	5290	5290	5290	0
168	20241129	171100	21103990	5290	5290	5290	5290	0
169	20241129	171000	21103990	5290	5290	5290	5290	0
170	20241129	170900	21103990	5290	5290	5290	5290	0
171	20241129	170800	21103990	5290	5290	5290	5290	0
172	20241129	170700	21103990	5290	5290	5290	5290	0
173	20241129	170600	21103990	5290	5290	5290	5290	0
174	20241129	170500	21103990	5290	5290	5290	5290	0
175	20241129	170400	21103990	5290	5290	5290	5290	0
176	20241129	170300	21103990	5290	5290	5290	5290	0
177	20241129	170200	21103990	5290	5290	5290	5290	0
178	20241129	170100	21103990	5290	5290	5290	5290	0
179	20241129	170000	21103990	5290	5290	5290	5290	0
180	20241129	165900	21103990	5290	5290	5290	5290	0
181	20241129	165800	21103990	5290	5290	5290	5290	0
182	20241129	165700	21103990	5290	5290	5290	5290	400
183	20241129	165600	21103990	5290	5290	5290	5290	0
184	20241129	165500	21103990	5290	5290	5290	5290	0
185	20241129	165400	21103990	5290	5290	5290	5290	0
186	20241129	165300	21103990	5290	5290	5290	5290	0
187	20241129	165200	21103990	5290	5290	5290	5290	0
188	20241129	165100	21103990	5290	5290	5290	5290	0
189	20241129	165000	21103990	5290	5290	5290	5290	0
190	20241129	164900	21103990	5290	5290	5290	5290	0
191	20241129	164800	21103990	5290	5290	5290	5290	0
192	20241129	164700	21103990	5290	5290	5290	5290	0
193	20241129	164600	21103990	5290	5290	5290	5290	0
194	20241129	164500	21103990	5290	5290	5290	5290	0
195	20241129	164400	21103990	5290	5290	5290	5290	0
196	20241129	164300	21103990	5290	5290	5290	5290	0
197	20241129	164200	21103990	5290	5290	5290	5290	0
198	20241129	164100	21103990	5290	5290	5290	5290	0
199	20241129	164000	21103990	5290	5290	5290	5290	0
200	20241129	163900	21103990	5290	5290	5290	5290	0
201	20241129	163800	21103990	5290	5290	5290	5290	0
202	20241129	163700	21103990	5290	5290	5290	5290	0
203	20241129	163600	21103990	5290	5290	5290	5290	0
204	20241129	163500	21103990	5290	5290	5290	5290	0
205	20241129	163400	21103990	5290	5290	5290	5290	0
206	20241129	163300	21103990	5290	5290	5290	5290	0
207	20241129	163200	21103990	5290	5290	5290	5290	0
208	20241129	163100	21103990	5290	5290	5290	5290	0
209	20241129	163000	21103990	5290	5290	5290	5290	0
210	20241129	162900	21103990	5290	5290	5290	5290	0
211	20241129	162800	21103990	5290	5290	5290	5290	0
212	20241129	162700	21103990	5290	5290	5290	5290	400
213	20241129	162600	21103990	5290	5290	5290	5290	0
214	20241129	162500	21103990	5290	5290	5290	5290	0
215	20241129	162400	21103990	5290	5290	5290	5290	0
216	20241129	162300	21103990	5290	5290	5290	5290	0
217	20241129	162200	21103990	5290	5290	5290	5290	0
218	20241129	162100	21103990	5290	5290	5290	5290	0
219	20241129	162000	21103990	5290	5290	5290	5290	0
220	20241129	161900	21103990	5290	5290	5290	5290	0
221	20241129	161800	21103990	5290	5290	5290	5290	0
222	20241129	161700	21103990	5290	5290	5290	5290	0
223	20241129	161600	21103990	5290	5290	5290	5290	0
224	20241129	161500	21103990	5290	5290	5290	5290	0
225	20241129	161400	21103990	5290	5290	5290	5290	0
226	20241129	161300	21103990	5290	5290	5290	5290	0
227	20241129	161200	21103990	5290	5290	5290	5290	0
228	20241129	161100	21103990	5290	5290	5290	5290	0
229	20241129	161000	21103990	5290	5290	5290	5290	0
230	20241129	160900	21103990	5290	5290	5290	5290	0
231	20241129	160800	21103990	5290	5290	5290	5290	0
232	20241129	160700	21103990	5290	5290	5290	5290	0
233	20241129	160600	21103990	5290	5290	5290	5290	0
234	20241129	160500	21103990	5290	5290	5290	5290	0
235	20241129	160400	21103990	5290	5290	5290	5290	0
236	20241129	160300	21103990	5290	5290	5290	5290	0
237	20241129	160200	21103990	5290	5290	5290	5290	0
238	20241129	160100	21103990	5290	5290	5290	5290	0
239	20241129	160000	21103990	5290	5290	5290	5290	0
240	20241129	155900	21103990	5290	5290	5290	5290	0
241	20241129	155800	21103990	5290	5290	5290	5290	0
242	20241129	155700	21103990	5290	5290	5290	5290	400
243	20241129	155600	21103990	5290	5290	5290	5290	0
244	20241129	155500	21103990	5290	5290	5290	5290	0
245	20241129	155400	21103990	5290	5290	5290	5290	0
246	20241129	155300	21103990	5290	5290	5290	5290	0
247	20241129	155200	21103990	5290	5290	5290	5290	0
248	20241129	155100	21103990	5290	5290	5290	5290	0
249	20241129	155000	21103990	5290	5290	5290	5290	0
250	20241129	154900	21103990	5290	5290	5290	5290	0
251	20241129	154800	21103990	5290	5290	5290	5290	0
252	20241129	154700	21103990	5290	5290	5290	5290	0
253	20241129	154600	21103990	5290	5290	5290	5290	0
254	20241129	154500	21103990	5290	5290	5290	5290	0
255	20241129	154400	21103990	5290	5290	5290	5290	0
256	20241129	154300	21103990	5290	5290	5290	5290	0
257	20241129	154200	21103990	5290	5290	5290	5290	0
258	20241129	154100	21103990	5290	5290	5290	5290	0
259	20241129	154000	21103990	5290	5290	5290	5290	0
260	20241129	153900	21103990	5290	5290	5290	5290	0
261	20241129	153800	21103990	5290	5290	5290	5290	0
262	20241129	153700	21103990	5290	5290	5290	5290	0
263	20241129	153600	21103990	5290	5290	5290	5290	0
264	20241129	153500	21103990	5290	5290	5290	5290	0
265	20241129	153400	21103990	5290	5290	5290	5290	0
266	20241129	153300	21103990	5290	5290	5290	5290	0
267	20241129	153200	21103990	5290	5290	5290	5290	0
268	20241129	153100	21103990	5290	5290	5290	5290	0
269	20241129	153000	21103990	5290	5290	5290	5290	400
270	20241129	152900	18987990	5250	5250	5250	5250	0
271	20241129	152800	18987990	5250	5250	5250	5250	0
272	20241129	152700	18987990	5250	5250	5250	5250	0
273	20241129	152600	18987990	5250	5250	5250	5250	0
274	20241129	152500	18987990	5250	5250	5250	5250	0
275	20241129	152400	18987990	5250	5250	5250	5250	0
276	20241129	152300	18987990	5250	5250	5250	5250	0
277	20241129	152200	18987990	5250	5250	5250	5250	0
278	20241129	152100	18987990	5250	5250	5250	5250	0
279	20241129	152000	18987990	5250	5250	5250	5250	0
280	20241129	151900	18987990	5250	5250	5250	5250	0
281	20241129	151800	18987990	5250	5250	5250	5250	0
282	20241129	151700	18987990	5250	5250	5250	5250	0
283	20241129	151600	18987990	5250	5250	5250	5250	0
284	20241129	151500	18987990	5250	5250	5250	5250	0
285	20241129	151400	18987990	5250	5250	5250	5250	0
286	20241129	151300	18987990	5250	5250	5250	5250	0
287	20241129	151200	18987990	5250	5250	5250	5250	0
288	20241129	151100	18987990	5250	5250	5250	5250	0
289	20241129	151000	18987990	5250	5250	5250	5250	2
290	20241129	150900	18977490	5260	5260	5260	5260	0
291	20241129	150800	18977490	5260	5260	5260	5260	0
292	20241129	150700	18977490	5260	5260	5260	5260	0
293	20241129	150600	18977490	5260	5260	5260	5260	0
294	20241129	150500	18977490	5260	5260	5260	5260	0
295	20241129	150400	18977490	5260	5260	5260	5260	0
296	20241129	150300	18977490	5260	5260	5260	5260	0
297	20241129	150200	18977490	5260	5260	5260	5260	0
298	20241129	150100	18977490	5260	5260	5260	5260	103
299	20241129	150000	18435710	5260	5260	5260	5260	0
300	20241129	145900	18435710	5260	5260	5260	5260	2
301	20241129	145800	18425190	5260	5260	5260	5260	0
302	20241129	145700	18425190	5260	5260	5260	5260	0
303	20241129	145600	18425190	5260	5260	5260	5260	0
304	20241129	145500	18425190	5260	5260	5260	5260	0
305	20241129	145400	18425190	5260	5260	5260	5260	132
306	20241129	145300	17730870	5270	5270	5270	5270	0
307	20241129	145200	17730870	5270	5270	5270	5270	0
308	20241129	145100	17730870	5270	5270	5270	5270	1
309	20241129	145000	17725600	5270	5270	5270	5270	10
310	20241129	144900	17672900	5270	5270	5270	5270	2
311	20241129	144800	17662360	5270	5270	5270	5270	0
312	20241129	144700	17662360	5270	5270	5270	5270	0
313	20241129	144600	17662360	5270	5270	5270	5270	3
314	20241129	144500	17646550	5270	5270	5270	5270	0
315	20241129	144400	17646550	5270	5270	5270	5270	0
316	20241129	144300	17646550	5270	5270	5270	5270	1
317	20241129	144200	17641280	5270	5270	5270	5270	0
318	20241129	144100	17641280	5270	5270	5270	5260	20
319	20241129	144000	17536050	5270	5270	5270	5270	0
320	20241129	143900	17536050	5270	5270	5270	5270	3
321	20241129	143800	17520240	5260	5260	5260	5260	0
322	20241129	143700	17520240	5260	5260	5260	5260	0
323	20241129	143600	17520240	5260	5260	5260	5260	2
324	20241129	143500	17509720	5270	5270	5270	5270	0
325	20241129	143400	17509720	5270	5270	5270	5270	0
326	20241129	143300	17509720	5270	5270	5270	5270	0
327	20241129	143200	17509720	5270	5270	5270	5270	0
328	20241129	143100	17509720	5270	5270	5270	5270	2
329	20241129	143000	17499180	5270	5270	5270	5270	0
330	20241129	142900	17499180	5270	5270	5270	5270	1
331	20241129	142800	17493910	5260	5260	5260	5260	0
332	20241129	142700	17493910	5260	5260	5260	5260	0
333	20241129	142600	17493910	5260	5260	5260	5260	2
334	20241129	142500	17483390	5270	5270	5270	5270	0
335	20241129	142400	17483390	5270	5270	5270	5270	30
336	20241129	142300	17325290	5270	5270	5270	5270	0
337	20241129	142200	17325290	5270	5270	5270	5270	0
338	20241129	142100	17325290	5270	5270	5270	5270	3
339	20241129	142000	17309480	5270	5270	5270	5270	0
340	20241129	141900	17309480	5270	5270	5270	5270	2
341	20241129	141800	17298940	5260	5260	5260	5260	0
342	20241129	141700	17298940	5260	5260	5260	5260	0
343	20241129	141600	17298940	5260	5260	5260	5260	2
344	20241129	141500	17288420	5270	5270	5270	5270	0
345	20241129	141400	17288420	5270	5270	5270	5270	0
346	20241129	141300	17288420	5270	5270	5270	5270	0
347	20241129	141200	17288420	5270	5270	5270	5270	0
348	20241129	141100	17288420	5270	5270	5270	5270	1
349	20241129	141000	17283150	5270	5270	5270	5270	0
350	20241129	140900	17283150	5270	5270	5270	5270	2
351	20241129	140800	17272610	5260	5260	5260	5260	0
352	20241129	140700	17272610	5260	5260	5260	5260	0
353	20241129	140600	17272610	5260	5260	5260	5260	2
354	20241129	140500	17262090	5270	5270	5270	5270	0
355	20241129	140400	17262090	5270	5270	5270	5270	0
356	20241129	140300	17262090	5270	5270	5270	5270	0
357	20241129	140200	17262090	5270	5270	5270	5270	0
358	20241129	140100	17262090	5270	5270	5270	5270	2
359	20241129	140000	17251550	5270	5270	5270	5270	0
360	20241129	135900	17251550	5270	5270	5270	5270	2
361	20241129	135800	17241010	5230	5230	5230	5230	0
362	20241129	135700	17241010	5230	5230	5230	5230	0
363	20241129	135600	17241010	5230	5230	5230	5230	0
364	20241129	135500	17241010	5230	5230	5230	5230	0
365	20241129	135400	17241010	5230	5230	5230	5230	0
366	20241129	135300	17241010	5230	5230	5230	5230	0
367	20241129	135200	17241010	5230	5230	5230	5230	0
368	20241129	135100	17241010	5230	5280	5280	5230	53
369	20241129	135000	16963600	5270	5270	5270	5270	158
370	20241129	134900	16130940	5280	5280	5280	5280	3
371	20241129	134800	16115100	5280	5280	5280	5280	0
372	20241129	134700	16115100	5280	5280	5280	5280	0
373	20241129	134600	16115100	5280	5280	5280	5280	2
374	20241129	134500	16104540	5280	5280	5280	5280	0
375	20241129	134400	16104540	5280	5280	5280	5280	0
376	20241129	134300	16104540	5280	5280	5280	5280	0
377	20241129	134200	16104540	5280	5280	5280	5280	0
378	20241129	134100	16104540	5280	5280	5280	5280	2
379	20241129	134000	16093980	5280	5280	5280	5280	0
380	20241129	133900	16093980	5280	5280	5280	5280	2
381	20241129	133800	16083420	5280	5280	5280	5280	0
382	20241129	133700	16083420	5280	5280	5280	5280	0
383	20241129	133600	16083420	5280	5280	5280	5280	2
384	20241129	133500	16072860	5280	5280	5280	5280	0
385	20241129	133400	16072860	5280	5280	5280	5280	0
386	20241129	133300	16072860	5280	5280	5280	5280	0
387	20241129	133200	16072860	5280	5280	5280	5280	0
388	20241129	133100	16072860	5280	5280	5280	5280	2
389	20241129	133000	16062300	5280	5280	5280	5280	0
390	20241129	132900	16062300	5280	5280	5280	5280	2
391	20241129	132800	16051740	5280	5280	5280	5280	1
392	20241129	132700	16046460	5280	5280	5280	5280	0
393	20241129	132600	16046460	5280	5280	5280	5280	15
394	20241129	132500	15967260	5280	5280	5280	5280	0
395	20241129	132400	15967260	5280	5280	5280	5280	10
396	20241129	132300	15914460	5270	5270	5270	5270	132
397	20241129	132200	15218820	5270	5270	5270	5270	0
398	20241129	132100	15218820	5270	5270	5270	5270	2
399	20241129	132000	15208280	5270	5270	5270	5270	0
400	20241129	131900	15208280	5270	5270	5270	5270	2
401	20241129	131800	15197740	5270	5270	5270	5270	0
402	20241129	131700	15197740	5270	5270	5270	5270	0
403	20241129	131600	15197740	5270	5270	5270	5270	23
404	20241129	131500	15076530	5270	5270	5270	5270	0
405	20241129	131400	15076530	5270	5270	5270	5270	0
406	20241129	131300	15076530	5270	5270	5270	5270	0
407	20241129	131200	15076530	5270	5270	5270	5270	0
408	20241129	131100	15076530	5270	5270	5270	5270	2
409	20241129	131000	15065990	5270	5270	5270	5270	0
410	20241129	130900	15065990	5270	5270	5270	5270	1
411	20241129	130800	15060720	5270	5270	5270	5270	0
412	20241129	130700	15060720	5270	5270	5270	5270	0
413	20241129	130600	15060720	5270	5270	5270	5270	21
414	20241129	130500	14950050	5270	5270	5270	5270	0
415	20241129	130400	14950050	5270	5270	5270	5270	0
416	20241129	130300	14950050	5270	5270	5270	5270	1
417	20241129	130200	14944780	5270	5270	5270	5270	0
418	20241129	130100	14944780	5270	5270	5270	5270	3
419	20241129	130000	14928970	5270	5270	5270	5270	0
420	20241129	125900	14928970	5270	5270	5270	5270	2
421	20241129	125800	14918430	5270	5270	5270	5270	0
422	20241129	125700	14918430	5270	5270	5270	5270	0
423	20241129	125600	14918430	5270	5270	5270	5270	22
424	20241129	125500	14802490	5270	5270	5270	5270	0
425	20241129	125400	14802490	5270	5270	5270	5270	0
426	20241129	125300	14802490	5270	5270	5270	5270	0
427	20241129	125200	14802490	5270	5270	5270	5270	0
428	20241129	125100	14802490	5270	5270	5270	5270	2
429	20241129	125000	14791950	5270	5270	5270	5270	0
430	20241129	124900	14791950	5270	5270	5270	5270	2
431	20241129	124800	14781410	5270	5270	5270	5270	0
432	20241129	124700	14781410	5270	5270	5270	5270	0
433	20241129	124600	14781410	5270	5270	5270	5270	22
434	20241129	124500	14665470	5270	5270	5270	5270	0
435	20241129	124400	14665470	5270	5270	5270	5270	0
436	20241129	124300	14665470	5270	5270	5270	5270	0
437	20241129	124200	14665470	5270	5270	5270	5270	0
438	20241129	124100	14665470	5270	5270	5270	5270	2
439	20241129	124000	14654930	5270	5270	5270	5270	0
440	20241129	123900	14654930	5270	5270	5270	5270	2
441	20241129	123800	14644390	5270	5270	5270	5270	0
442	20241129	123700	14644390	5270	5270	5270	5270	0
443	20241129	123600	14644390	5270	5270	5270	5270	22
444	20241129	123500	14528450	5270	5270	5270	5270	0
445	20241129	123400	14528450	5270	5270	5270	5270	0
446	20241129	123300	14528450	5270	5270	5270	5270	0
447	20241129	123200	14528450	5270	5270	5270	5270	0
448	20241129	123100	14528450	5270	5270	5270	5270	3
449	20241129	123000	14512640	5270	5270	5270	5270	1
450	20241129	122900	14507370	5270	5270	5270	5270	2
451	20241129	122800	14496830	5270	5270	5270	5270	0
452	20241129	122700	14496830	5270	5270	5270	5270	0
453	20241129	122600	14496830	5270	5270	5270	5270	22
454	20241129	122500	14380890	5270	5270	5270	5270	0
455	20241129	122400	14380890	5270	5270	5270	5270	0
456	20241129	122300	14380890	5270	5270	5270	5270	0
457	20241129	122200	14380890	5270	5270	5270	5270	0
458	20241129	122100	14380890	5270	5270	5270	5270	2
459	20241129	122000	14370350	5270	5270	5270	5270	0
460	20241129	121900	14370350	5270	5260	5270	5260	12
461	20241129	121800	14307210	5270	5270	5270	5270	0
462	20241129	121700	14307210	5270	5270	5270	5270	0
463	20241129	121600	14307210	5270	5270	5270	5270	21
464	20241129	121500	14196540	5270	5270	5270	5270	0
465	20241129	121400	14196540	5270	5270	5270	5270	0
466	20241129	121300	14196540	5270	5270	5270	5270	0
467	20241129	121200	14196540	5270	5270	5270	5270	0
468	20241129	121100	14196540	5270	5270	5270	5270	2
469	20241129	121000	14186000	5270	5270	5270	5270	0
470	20241129	120900	14186000	5270	5270	5270	5270	2
471	20241129	120800	14175460	5260	5260	5260	5260	0
472	20241129	120700	14175460	5260	5260	5260	5260	10
473	20241129	120600	14122860	5260	5260	5260	5260	2
474	20241129	120500	14112340	5270	5270	5270	5270	0
475	20241129	120400	14112340	5270	5270	5270	5270	0
476	20241129	120300	14112340	5270	5270	5270	5270	0
477	20241129	120200	14112340	5270	5270	5270	5270	0
478	20241129	120100	14112340	5270	5270	5270	5270	3
479	20241129	120000	14096530	5270	5270	5270	5270	0
480	20241129	115900	14096530	5270	5270	5270	5270	2
481	20241129	115800	14085990	5260	5260	5260	5260	0
482	20241129	115700	14085990	5260	5260	5260	5260	1
483	20241129	115600	14080730	5260	5260	5260	5260	19
484	20241129	115500	13980790	5270	5270	5270	5270	0
485	20241129	115400	13980790	5270	5270	5270	5270	0
486	20241129	115300	13980790	5270	5270	5270	5270	0
487	20241129	115200	13980790	5270	5270	5270	5270	0
488	20241129	115100	13980790	5270	5270	5270	5270	2
489	20241129	115000	13970250	5270	5270	5270	5270	0
490	20241129	114900	13970250	5270	5270	5270	5270	2
491	20241129	114800	13959710	5230	5240	5240	5230	100
492	20241129	114700	13436510	5230	5230	5230	5230	0
493	20241129	114600	13436510	5230	5270	5270	5230	529
494	20241129	114500	10664420	5270	5270	5270	5270	0
495	20241129	114400	10664420	5270	5270	5270	5270	0
496	20241129	114300	10664420	5270	5270	5270	5270	0
497	20241129	114200	10664420	5270	5270	5270	5270	0
498	20241129	114100	10664420	5270	5270	5270	5270	1
499	20241129	114000	10659150	5270	5270	5270	5270	0
500	20241129	113900	10659150	5270	5270	5270	5270	3
501	20241129	113800	10643340	5270	5270	5270	5270	0
502	20241129	113700	10643340	5270	5270	5270	5270	0
503	20241129	113600	10643340	5270	5270	5270	5270	21
504	20241129	113500	10532670	5270	5270	5270	5270	0
505	20241129	113400	10532670	5270	5270	5270	5270	0
506	20241129	113300	10532670	5270	5270	5270	5270	0
507	20241129	113200	10532670	5270	5270	5270	5270	0
508	20241129	113100	10532670	5270	5270	5270	5270	3
509	20241129	113000	10516860	5270	5270	5270	5270	0
510	20241129	112900	10516860	5270	5270	5270	5270	2
511	20241129	112800	10506320	5270	5270	5270	5270	0
512	20241129	112700	10506320	5270	5270	5270	5270	0
513	20241129	112600	10506320	5270	5270	5270	5270	23
514	20241129	112500	10385110	5270	5270	5270	5270	0
515	20241129	112400	10385110	5270	5270	5270	5270	0
516	20241129	112300	10385110	5270	5270	5270	5270	0
517	20241129	112200	10385110	5270	5270	5270	5270	0
518	20241129	112100	10385110	5270	5270	5270	5270	4
519	20241129	112000	10364030	5270	5270	5270	5270	0
520	20241129	111900	10364030	5270	5270	5270	5270	2
521	20241129	111800	10353490	5270	5270	5270	5270	0
522	20241129	111700	10353490	5270	5270	5270	5270	0
523	20241129	111600	10353490	5270	5270	5270	5270	21
524	20241129	111500	10242820	5270	5270	5270	5270	0
525	20241129	111400	10242820	5270	5270	5270	5270	0
526	20241129	111300	10242820	5270	5270	5270	5270	0
527	20241129	111200	10242820	5270	5270	5270	5270	0
528	20241129	111100	10242820	5270	5270	5270	5270	0
529	20241129	111000	10242820	5270	5270	5270	5270	0
530	20241129	110900	10242820	5270	5270	5270	5270	0
531	20241129	110800	10242820	5270	5270	5270	5270	0
532	20241129	110700	10242820	5270	5270	5270	5270	0
533	20241129	110600	10242820	5270	5270	5270	5270	20
534	20241129	110500	10137420	5270	5270	5270	5270	30
535	20241129	110400	9979320	5270	5270	5270	5270	0
536	20241129	110300	9979320	5270	5270	5270	5270	0
537	20241129	110200	9979320	5270	5270	5270	5270	0
538	20241129	110100	9979320	5270	5270	5270	5270	0
539	20241129	110000	9979320	5270	5270	5270	5270	0
540	20241129	105900	9979320	5270	5270	5270	5270	18
541	20241129	105800	9884460	5270	5270	5270	5270	0
542	20241129	105700	9884460	5270	5270	5270	5270	0
543	20241129	105600	9884460	5270	5270	5270	5270	2
544	20241129	105500	9873920	5280	5280	5280	5280	0
545	20241129	105400	9873920	5280	5280	5280	5280	0
546	20241129	105300	9873920	5280	5280	5280	5280	0
547	20241129	105200	9873920	5280	5280	5280	5280	0
548	20241129	105100	9873920	5280	5280	5280	5280	10
549	20241129	105000	9821120	5270	5270	5270	5270	0
550	20241129	104900	9821120	5270	5270	5270	5270	0
551	20241129	104800	9821120	5270	5270	5270	5270	0
552	20241129	104700	9821120	5270	5270	5270	5270	0
553	20241129	104600	9821120	5270	5270	5270	5270	20
554	20241129	104500	9715720	5240	5240	5240	5240	0
555	20241129	104400	9715720	5240	5240	5240	5240	0
556	20241129	104300	9715720	5240	5240	5240	5240	0
557	20241129	104200	9715720	5240	5240	5240	5240	0
558	20241129	104100	9715720	5240	5240	5240	5240	0
559	20241129	104000	9715720	5240	5240	5240	5240	0
560	20241129	103900	9715720	5240	5240	5240	5240	0
561	20241129	103800	9715720	5240	5240	5240	5240	0
562	20241129	103700	9715720	5240	5270	5270	5240	946
563	20241129	103600	4744550	5270	5270	5270	5270	0
564	20241129	103500	4744550	5270	5270	5270	5270	0
565	20241129	103400	4744550	5270	5270	5270	5270	0
566	20241129	103300	4744550	5270	5270	5270	5270	0
567	20241129	103200	4744550	5270	5270	5270	5270	0
568	20241129	103100	4744550	5270	5270	5270	5270	0
569	20241129	103000	4744550	5270	5270	5270	5270	0
570	20241129	102900	4744550	5270	5270	5270	5270	0
571	20241129	102800	4744550	5270	5270	5270	5270	10
572	20241129	102700	4691850	5280	5280	5280	5280	0
573	20241129	102600	4691850	5280	5280	5280	5280	0
574	20241129	102500	4691850	5280	5280	5280	5280	0
575	20241129	102400	4691850	5280	5280	5280	5280	0
576	20241129	102300	4691850	5280	5280	5280	5280	0
577	20241129	102200	4691850	5280	5280	5280	5280	0
578	20241129	102100	4691850	5280	5280	5280	5280	0
579	20241129	102000	4691850	5280	5280	5280	5280	0
580	20241129	101900	4691850	5280	5270	5280	5260	102
581	20241129	101800	4155090	5270	5270	5270	5270	0
582	20241129	101700	4155090	5270	5270	5270	5270	0
583	20241129	101600	4155090	5270	5270	5270	5270	0
584	20241129	101500	4155090	5270	5270	5270	5270	0
585	20241129	101400	4155090	5270	5270	5270	5270	0
586	20241129	101300	4155090	5270	5270	5270	5270	0
587	20241129	101200	4155090	5270	5270	5270	5270	0
588	20241129	101100	4155090	5270	5270	5270	5270	0
589	20241129	101000	4155090	5270	5270	5270	5270	40
590	20241129	100900	3944290	5280	5280	5280	5280	0
591	20241129	100800	3944290	5280	5280	5280	5280	0
592	20241129	100700	3944290	5280	5280	5280	5280	0
593	20241129	100600	3944290	5280	5280	5280	5280	20
594	20241129	100500	3838690	5280	5280	5280	5280	0
595	20241129	100400	3838690	5280	5270	5280	5270	191
596	20241129	100300	2831210	5280	5280	5280	5280	0
597	20241129	100200	2831210	5280	5280	5280	5280	0
598	20241129	100100	2831210	5280	5280	5280	5280	0
599	20241129	100000	2831210	5280	5280	5280	5280	0
600	20241129	095900	2831210	5280	5280	5280	5280	0
601	20241129	095800	2831210	5280	5280	5280	5280	0
602	20241129	095700	2831210	5280	5280	5280	5280	30
603	20241129	095600	2672810	5290	5290	5290	5290	1
604	20241129	095500	2667520	5290	5290	5290	5290	7
605	20241129	095400	2630490	5270	5270	5270	5270	0
606	20241129	095300	2630490	5270	5290	5290	5270	14
607	20241129	095200	2556510	5280	5280	5280	5280	0
608	20241129	095100	2556510	5280	5280	5280	5280	15
609	20241129	095000	2477310	5270	5270	5270	5270	0
610	20241129	094900	2477310	5270	5270	5270	5270	0
611	20241129	094800	2477310	5270	5270	5270	5270	0
612	20241129	094700	2477310	5270	5270	5270	5270	0
613	20241129	094600	2477310	5270	5270	5270	5270	0
614	20241129	094500	2477310	5270	5270	5270	5270	0
615	20241129	094400	2477310	5270	5270	5270	5270	0
616	20241129	094300	2477310	5270	5270	5270	5270	0
617	20241129	094200	2477310	5270	5270	5270	5270	0
618	20241129	094100	2477310	5270	5270	5270	5270	0
619	20241129	094000	2477310	5270	5270	5270	5270	0
620	20241129	093900	2477310	5270	5270	5270	5270	0
621	20241129	093800	2477310	5270	5270	5270	5270	0
622	20241129	093700	2477310	5270	5270	5270	5270	0
623	20241129	093600	2477310	5270	5270	5270	5270	0
624	20241129	093500	2477310	5270	5270	5270	5270	0
625	20241129	093400	2477310	5270	5270	5270	5270	4
626	20241129	093300	2456230	5270	5270	5270	5270	0
627	20241129	093200	2456230	5270	5270	5270	5270	0
628	20241129	093100	2456230	5270	5270	5270	5270	50
629	20241129	093000	2192730	5260	5260	5260	5260	0
630	20241129	092900	2192730	5260	5260	5260	5260	0
631	20241129	092800	2192730	5260	5260	5260	5260	0
632	20241129	092700	2192730	5260	5260	5260	5260	0
633	20241129	092600	2192730	5260	5260	5260	5260	0
634	20241129	092500	2192730	5260	5260	5260	5260	0
635	20241129	092400	2192730	5260	5260	5260	5260	0
636	20241129	092300	2192730	5260	5260	5260	5260	0
637	20241129	092200	2192730	5260	5260	5260	5260	0
638	20241129	092100	2192730	5260	5260	5260	5260	0
639	20241129	092000	2192730	5260	5260	5260	5260	0
640	20241129	091900	2192730	5260	5260	5260	5260	1
641	20241129	091800	2187470	5290	5290	5290	5290	0
642	20241129	091700	2187470	5290	5290	5290	5290	0
643	20241129	091600	2187470	5290	5290	5290	5290	20
644	20241129	091500	2081670	5300	5300	5300	5300	0
645	20241129	091400	2081670	5300	5300	5300	5300	0
646	20241129	091300	2081670	5300	5300	5300	5300	0
647	20241129	091200	2081670	5300	5300	5300	5300	10
648	20241129	091100	2028670	5260	5260	5260	5260	0
649	20241129	091000	2028670	5260	5260	5260	5260	0
650	20241129	090900	2028670	5260	5280	5280	5260	100
651	20241129	090800	1502020	5270	5270	5270	5270	0
652	20241129	090700	1502020	5270	5270	5270	5270	0
653	20241129	090600	1502020	5270	5270	5270	5270	0
654	20241129	090500	1502020	5270	5280	5280	5270	50
655	20241129	090400	1238450	5270	5270	5270	5270	0
656	20241129	090300	1238450	5270	5270	5270	5270	0
657	20241129	090200	1238450	5270	5270	5270	5270	0
658	20241129	090100	1238450	5270	5270	5270	5270	0
659	20241129	090000	1238450	5270	5270	5270	5270	235