KissMeData/332370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212300	39128465	3640	3640	3640	3640	149
3	20241129	212200	39128465	3640	3640	3640	3640	0
4	20241129	212100	39128465	3640	3640	3640	3640	0
5	20241129	212000	39128465	3640	3640	3640	3640	0
6	20241129	211900	39128465	3640	3640	3640	3640	0
7	20241129	211800	39128465	3640	3640	3640	3640	0
8	20241129	211700	39128465	3640	3640	3640	3640	0
9	20241129	211600	39128465	3640	3640	3640	3640	0
10	20241129	211500	39128465	3640	3640	3640	3640	0
11	20241129	211400	39128465	3640	3640	3640	3640	0
12	20241129	211300	39128465	3640	3640	3640	3640	0
13	20241129	211200	39128465	3640	3640	3640	3640	0
14	20241129	211100	39128465	3640	3640	3640	3640	0
15	20241129	211000	39128465	3640	3640	3640	3640	0
16	20241129	210900	39128465	3640	3640	3640	3640	0
17	20241129	210800	39128465	3640	3640	3640	3640	0
18	20241129	210700	39128465	3640	3640	3640	3640	0
19	20241129	210600	39128465	3640	3640	3640	3640	0
20	20241129	210500	39128465	3640	3640	3640	3640	0
21	20241129	210400	39128465	3640	3640	3640	3640	0
22	20241129	210300	39128465	3640	3640	3640	3640	0
23	20241129	210200	39128465	3640	3640	3640	3640	0
24	20241129	210100	39128465	3640	3640	3640	3640	0
25	20241129	210000	39128465	3640	3640	3640	3640	0
26	20241129	205900	39128465	3640	3640	3640	3640	0
27	20241129	205800	39128465	3640	3640	3640	3640	0
28	20241129	205700	39128465	3640	3640	3640	3640	0
29	20241129	205600	39128465	3640	3640	3640	3640	0
30	20241129	205500	39128465	3640	3640	3640	3640	0
31	20241129	205400	39128465	3640	3640	3640	3640	0
32	20241129	205300	39128465	3640	3640	3640	3640	149
33	20241129	205200	39128465	3640	3640	3640	3640	0
34	20241129	205100	39128465	3640	3640	3640	3640	0
35	20241129	205000	39128465	3640	3640	3640	3640	0
36	20241129	204900	39128465	3640	3640	3640	3640	0
37	20241129	204800	39128465	3640	3640	3640	3640	0
38	20241129	204700	39128465	3640	3640	3640	3640	0
39	20241129	204600	39128465	3640	3640	3640	3640	0
40	20241129	204500	39128465	3640	3640	3640	3640	0
41	20241129	204400	39128465	3640	3640	3640	3640	0
42	20241129	204300	39128465	3640	3640	3640	3640	0
43	20241129	204200	39128465	3640	3640	3640	3640	0
44	20241129	204100	39128465	3640	3640	3640	3640	0
45	20241129	204000	39128465	3640	3640	3640	3640	0
46	20241129	203900	39128465	3640	3640	3640	3640	0
47	20241129	203800	39128465	3640	3640	3640	3640	0
48	20241129	203700	39128465	3640	3640	3640	3640	0
49	20241129	203600	39128465	3640	3640	3640	3640	0
50	20241129	203500	39128465	3640	3640	3640	3640	0
51	20241129	203400	39128465	3640	3640	3640	3640	0
52	20241129	203300	39128465	3640	3640	3640	3640	0
53	20241129	203200	39128465	3640	3640	3640	3640	0
54	20241129	203100	39128465	3640	3640	3640	3640	0
55	20241129	203000	39128465	3640	3640	3640	3640	0
56	20241129	202900	39128465	3640	3640	3640	3640	0
57	20241129	202800	39128465	3640	3640	3640	3640	0
58	20241129	202700	39128465	3640	3640	3640	3640	0
59	20241129	202600	39128465	3640	3640	3640	3640	0
60	20241129	202500	39128465	3640	3640	3640	3640	0
61	20241129	202400	39128465	3640	3640	3640	3640	0
62	20241129	202300	39128465	3640	3640	3640	3640	149
63	20241129	202200	39128465	3640	3640	3640	3640	0
64	20241129	202100	39128465	3640	3640	3640	3640	0
65	20241129	202000	39128465	3640	3640	3640	3640	0
66	20241129	201900	39128465	3640	3640	3640	3640	0
67	20241129	201800	39128465	3640	3640	3640	3640	0
68	20241129	201700	39128465	3640	3640	3640	3640	0
69	20241129	201600	39128465	3640	3640	3640	3640	0
70	20241129	201500	39128465	3640	3640	3640	3640	0
71	20241129	201400	39128465	3640	3640	3640	3640	0
72	20241129	201300	39128465	3640	3640	3640	3640	0
73	20241129	201200	39128465	3640	3640	3640	3640	0
74	20241129	201100	39128465	3640	3640	3640	3640	0
75	20241129	201000	39128465	3640	3640	3640	3640	0
76	20241129	200900	39128465	3640	3640	3640	3640	0
77	20241129	200800	39128465	3640	3640	3640	3640	0
78	20241129	200700	39128465	3640	3640	3640	3640	0
79	20241129	200600	39128465	3640	3640	3640	3640	0
80	20241129	200500	39128465	3640	3640	3640	3640	0
81	20241129	200400	39128465	3640	3640	3640	3640	0
82	20241129	200300	39128465	3640	3640	3640	3640	0
83	20241129	200200	39128465	3640	3640	3640	3640	0
84	20241129	200100	39128465	3640	3640	3640	3640	0
85	20241129	200000	39128465	3640	3640	3640	3640	0
86	20241129	195900	39128465	3640	3640	3640	3640	0
87	20241129	195800	39128465	3640	3640	3640	3640	0
88	20241129	195700	39128465	3640	3640	3640	3640	0
89	20241129	195600	39128465	3640	3640	3640	3640	0
90	20241129	195500	39128465	3640	3640	3640	3640	0
91	20241129	195400	39128465	3640	3640	3640	3640	0
92	20241129	195300	39128465	3640	3640	3640	3640	149
93	20241129	195200	39128465	3640	3640	3640	3640	0
94	20241129	195100	39128465	3640	3640	3640	3640	0
95	20241129	195000	39128465	3640	3640	3640	3640	0
96	20241129	194900	39128465	3640	3640	3640	3640	0
97	20241129	194800	39128465	3640	3640	3640	3640	0
98	20241129	194700	39128465	3640	3640	3640	3640	0
99	20241129	194600	39128465	3640	3640	3640	3640	0
100	20241129	194500	39128465	3640	3640	3640	3640	0
101	20241129	194400	39128465	3640	3640	3640	3640	0
102	20241129	194300	39128465	3640	3640	3640	3640	0
103	20241129	194200	39128465	3640	3640	3640	3640	0
104	20241129	194100	39128465	3640	3640	3640	3640	0
105	20241129	194000	39128465	3640	3640	3640	3640	0
106	20241129	193900	39128465	3640	3640	3640	3640	0
107	20241129	193800	39128465	3640	3640	3640	3640	0
108	20241129	193700	39128465	3640	3640	3640	3640	0
109	20241129	193600	39128465	3640	3640	3640	3640	0
110	20241129	193500	39128465	3640	3640	3640	3640	0
111	20241129	193400	39128465	3640	3640	3640	3640	0
112	20241129	193300	39128465	3640	3640	3640	3640	0
113	20241129	193200	39128465	3640	3640	3640	3640	0
114	20241129	193100	39128465	3640	3640	3640	3640	0
115	20241129	193000	39128465	3640	3640	3640	3640	0
116	20241129	192900	39128465	3640	3640	3640	3640	0
117	20241129	192800	39128465	3640	3640	3640	3640	0
118	20241129	192700	39128465	3640	3640	3640	3640	0
119	20241129	192600	39128465	3640	3640	3640	3640	0
120	20241129	192500	39128465	3640	3640	3640	3640	0
121	20241129	192400	39128465	3640	3640	3640	3640	0
122	20241129	192300	39128465	3640	3640	3640	3640	149
123	20241129	192200	39128465	3640	3640	3640	3640	0
124	20241129	192100	39128465	3640	3640	3640	3640	0
125	20241129	192000	39128465	3640	3640	3640	3640	0
126	20241129	191900	39128465	3640	3640	3640	3640	0
127	20241129	191800	39128465	3640	3640	3640	3640	0
128	20241129	191700	39128465	3640	3640	3640	3640	0
129	20241129	191600	39128465	3640	3640	3640	3640	0
130	20241129	191500	39128465	3640	3640	3640	3640	0
131	20241129	191400	39128465	3640	3640	3640	3640	0
132	20241129	191300	39128465	3640	3640	3640	3640	0
133	20241129	191200	39128465	3640	3640	3640	3640	0
134	20241129	191100	39128465	3640	3640	3640	3640	0
135	20241129	191000	39128465	3640	3640	3640	3640	0
136	20241129	190900	39128465	3640	3640	3640	3640	0
137	20241129	190800	39128465	3640	3640	3640	3640	0
138	20241129	190700	39128465	3640	3640	3640	3640	0
139	20241129	190600	39128465	3640	3640	3640	3640	0
140	20241129	190500	39128465	3640	3640	3640	3640	0
141	20241129	190400	39128465	3640	3640	3640	3640	0
142	20241129	190300	39128465	3640	3640	3640	3640	0
143	20241129	190200	39128465	3640	3640	3640	3640	0
144	20241129	190100	39128465	3640	3640	3640	3640	0
145	20241129	190000	39128465	3640	3640	3640	3640	0
146	20241129	185900	39128465	3640	3640	3640	3640	0
147	20241129	185800	39128465	3640	3640	3640	3640	0
148	20241129	185700	39128465	3640	3640	3640	3640	0
149	20241129	185600	39128465	3640	3640	3640	3640	0
150	20241129	185500	39128465	3640	3640	3640	3640	0
151	20241129	185400	39128465	3640	3640	3640	3640	0
152	20241129	185300	39128465	3640	3640	3640	3640	149
153	20241129	185200	39128465	3640	3640	3640	3640	0
154	20241129	185100	39128465	3640	3640	3640	3640	0
155	20241129	185000	39128465	3640	3640	3640	3640	0
156	20241129	184900	39128465	3640	3640	3640	3640	0
157	20241129	184800	39128465	3640	3640	3640	3640	0
158	20241129	184700	39128465	3640	3640	3640	3640	0
159	20241129	184600	39128465	3640	3640	3640	3640	0
160	20241129	184500	39128465	3640	3640	3640	3640	0
161	20241129	184400	39128465	3640	3640	3640	3640	0
162	20241129	184300	39128465	3640	3640	3640	3640	0
163	20241129	184200	39128465	3640	3640	3640	3640	0
164	20241129	184100	39128465	3640	3640	3640	3640	0
165	20241129	184000	39128465	3640	3640	3640	3640	0
166	20241129	183900	39128465	3640	3640	3640	3640	0
167	20241129	183800	39128465	3640	3640	3640	3640	0
168	20241129	183700	39128465	3640	3640	3640	3640	0
169	20241129	183600	39128465	3640	3640	3640	3640	0
170	20241129	183500	39128465	3640	3640	3640	3640	0
171	20241129	183400	39128465	3640	3640	3640	3640	0
172	20241129	183300	39128465	3640	3640	3640	3640	0
173	20241129	183200	39128465	3640	3640	3640	3640	0
174	20241129	183100	39128465	3640	3640	3640	3640	0
175	20241129	183000	39128465	3640	3640	3640	3640	0
176	20241129	182900	39128465	3640	3640	3640	3640	0
177	20241129	182800	39128465	3640	3640	3640	3640	0
178	20241129	182700	39128465	3640	3640	3640	3640	0
179	20241129	182600	39128465	3640	3640	3640	3640	0
180	20241129	182500	39128465	3640	3640	3640	3640	0
181	20241129	182400	39128465	3640	3640	3640	3640	0
182	20241129	182300	39128465	3640	3640	3640	3640	149
183	20241129	182200	39128465	3640	3640	3640	3640	0
184	20241129	182100	39128465	3640	3640	3640	3640	0
185	20241129	182000	39128465	3640	3640	3640	3640	0
186	20241129	181900	39128465	3640	3640	3640	3640	0
187	20241129	181800	39128465	3640	3640	3640	3640	0
188	20241129	181700	39128465	3640	3640	3640	3640	0
189	20241129	181600	39128465	3640	3640	3640	3640	0
190	20241129	181500	39128465	3640	3640	3640	3640	0
191	20241129	181400	39128465	3640	3640	3640	3640	0
192	20241129	181300	39128465	3640	3640	3640	3640	0
193	20241129	181200	39128465	3640	3640	3640	3640	0
194	20241129	181100	39128465	3640	3640	3640	3640	0
195	20241129	181000	39128465	3640	3640	3640	3640	0
196	20241129	180900	39128465	3640	3640	3640	3640	0
197	20241129	180800	39128465	3640	3640	3640	3640	0
198	20241129	180700	39128465	3640	3640	3640	3640	0
199	20241129	180600	39128465	3640	3640	3640	3640	0
200	20241129	180500	39128465	3640	3640	3640	3640	0
201	20241129	180400	39128465	3640	3640	3640	3640	0
202	20241129	180300	39128465	3640	3640	3640	3640	0
203	20241129	180200	39128465	3640	3640	3640	3640	0
204	20241129	180100	39128465	3640	3640	3640	3640	0
205	20241129	180000	39128465	3640	3640	3640	3640	0
206	20241129	175900	39128465	3640	3640	3640	3640	0
207	20241129	175800	39128465	3640	3640	3640	3640	0
208	20241129	175700	39128465	3640	3640	3640	3640	0
209	20241129	175600	39128465	3640	3640	3640	3640	0
210	20241129	175500	39128465	3640	3640	3640	3640	0
211	20241129	175400	39128465	3640	3640	3640	3640	0
212	20241129	175300	39128465	3640	3640	3640	3640	149
213	20241129	175200	39128465	3640	3640	3640	3640	0
214	20241129	175100	39128465	3640	3640	3640	3640	0
215	20241129	175000	39128465	3640	3640	3640	3640	0
216	20241129	174900	39128465	3640	3640	3640	3640	0
217	20241129	174800	39128465	3640	3640	3640	3640	0
218	20241129	174700	39128465	3640	3640	3640	3640	0
219	20241129	174600	39128465	3640	3640	3640	3640	0
220	20241129	174500	39128465	3640	3640	3640	3640	0
221	20241129	174400	39128465	3640	3640	3640	3640	0
222	20241129	174300	39128465	3640	3640	3640	3640	0
223	20241129	174200	39128465	3640	3640	3640	3640	0
224	20241129	174100	39128465	3640	3640	3640	3640	0
225	20241129	174000	39128465	3640	3640	3640	3640	0
226	20241129	173900	39128465	3640	3640	3640	3640	0
227	20241129	173800	39128465	3640	3640	3640	3640	0
228	20241129	173700	39128465	3640	3640	3640	3640	0
229	20241129	173600	39128465	3640	3640	3640	3640	0
230	20241129	173500	39128465	3640	3640	3640	3640	0
231	20241129	173400	39128465	3640	3640	3640	3640	0
232	20241129	173300	39128465	3640	3640	3640	3640	0
233	20241129	173200	39128465	3640	3640	3640	3640	0
234	20241129	173100	39128465	3640	3640	3640	3640	0
235	20241129	173000	39128465	3640	3640	3640	3640	0
236	20241129	172900	39128465	3640	3640	3640	3640	0
237	20241129	172800	39128465	3640	3640	3640	3640	0
238	20241129	172700	39128465	3640	3640	3640	3640	0
239	20241129	172600	39128465	3640	3640	3640	3640	0
240	20241129	172500	39128465	3640	3640	3640	3640	0
241	20241129	172400	39128465	3640	3640	3640	3640	0
242	20241129	172300	39128465	3640	3640	3640	3640	149
243	20241129	172200	39128465	3640	3640	3640	3640	0
244	20241129	172100	39128465	3640	3640	3640	3640	0
245	20241129	172000	39128465	3640	3640	3640	3640	0
246	20241129	171900	39128465	3640	3640	3640	3640	0
247	20241129	171800	39128465	3640	3640	3640	3640	0
248	20241129	171700	39128465	3640	3640	3640	3640	0
249	20241129	171600	39128465	3640	3640	3640	3640	0
250	20241129	171500	39128465	3640	3640	3640	3640	0
251	20241129	171400	39128465	3640	3640	3640	3640	0
252	20241129	171300	39128465	3640	3640	3640	3640	0
253	20241129	171200	39128465	3640	3640	3640	3640	0
254	20241129	171100	39128465	3640	3640	3640	3640	0
255	20241129	171000	39128465	3640	3640	3640	3640	0
256	20241129	170900	39128465	3640	3640	3640	3640	0
257	20241129	170800	39128465	3640	3640	3640	3640	0
258	20241129	170700	39128465	3640	3640	3640	3640	0
259	20241129	170600	39128465	3640	3640	3640	3640	0
260	20241129	170500	39128465	3640	3640	3640	3640	0
261	20241129	170400	39128465	3640	3640	3640	3640	0
262	20241129	170300	39128465	3640	3640	3640	3640	0
263	20241129	170200	39128465	3640	3640	3640	3640	0
264	20241129	170100	39128465	3640	3640	3640	3640	0
265	20241129	170000	39128465	3640	3640	3640	3640	0
266	20241129	165900	39128465	3640	3640	3640	3640	0
267	20241129	165800	39128465	3640	3640	3640	3640	0
268	20241129	165700	39128465	3640	3640	3640	3640	0
269	20241129	165600	39128465	3640	3640	3640	3640	0
270	20241129	165500	39128465	3640	3640	3640	3640	0
271	20241129	165400	39128465	3640	3640	3640	3640	0
272	20241129	165300	39128465	3640	3640	3640	3640	149
273	20241129	165200	39128465	3640	3640	3640	3640	0
274	20241129	165100	39128465	3640	3640	3640	3640	0
275	20241129	165000	39128465	3640	3640	3640	3640	0
276	20241129	164900	39128465	3640	3640	3640	3640	0
277	20241129	164800	39128465	3640	3640	3640	3640	0
278	20241129	164700	39128465	3640	3640	3640	3640	0
279	20241129	164600	39128465	3640	3640	3640	3640	0
280	20241129	164500	39128465	3640	3640	3640	3640	0
281	20241129	164400	39128465	3640	3640	3640	3640	0
282	20241129	164300	39128465	3640	3640	3640	3640	0
283	20241129	164200	39128465	3640	3640	3640	3640	0
284	20241129	164100	39128465	3640	3640	3640	3640	0
285	20241129	164000	39128465	3640	3640	3640	3640	0
286	20241129	163900	39128465	3640	3640	3640	3640	0
287	20241129	163800	39128465	3640	3640	3640	3640	0
288	20241129	163700	39128465	3640	3640	3640	3640	0
289	20241129	163600	39128465	3640	3640	3640	3640	0
290	20241129	163500	39128465	3640	3640	3640	3640	0
291	20241129	163400	39128465	3640	3640	3640	3640	0
292	20241129	163300	39128465	3640	3640	3640	3640	0
293	20241129	163200	39128465	3640	3640	3640	3640	0
294	20241129	163100	39128465	3640	3640	3640	3640	0
295	20241129	163000	39128465	3640	3640	3640	3640	0
296	20241129	162900	39128465	3640	3640	3640	3640	0
297	20241129	162800	39128465	3640	3640	3640	3640	0
298	20241129	162700	39128465	3640	3640	3640	3640	0
299	20241129	162600	39128465	3640	3640	3640	3640	0
300	20241129	162500	39128465	3640	3640	3640	3640	0
301	20241129	162400	39128465	3640	3640	3640	3640	0
302	20241129	162300	39128465	3640	3640	3640	3640	149
303	20241129	162200	39128465	3640	3640	3640	3640	0
304	20241129	162100	39128465	3640	3640	3640	3640	0
305	20241129	162000	39128465	3640	3640	3640	3640	0
306	20241129	161900	39128465	3640	3640	3640	3640	0
307	20241129	161800	39128465	3640	3640	3640	3640	0
308	20241129	161700	39128465	3640	3640	3640	3640	0
309	20241129	161600	39128465	3640	3640	3640	3640	0
310	20241129	161500	39128465	3640	3640	3640	3640	0
311	20241129	161400	39128465	3640	3640	3640	3640	0
312	20241129	161300	39128465	3640	3640	3640	3640	0
313	20241129	161200	39128465	3640	3640	3640	3640	0
314	20241129	161100	39128465	3640	3640	3640	3640	0
315	20241129	161000	39128465	3640	3640	3640	3640	0
316	20241129	160900	39128465	3640	3640	3640	3640	0
317	20241129	160800	39128465	3640	3640	3640	3640	0
318	20241129	160700	39128465	3640	3640	3640	3640	0
319	20241129	160600	39128465	3640	3640	3640	3640	0
320	20241129	160500	39128465	3640	3640	3640	3640	0
321	20241129	160400	39128465	3640	3640	3640	3640	0
322	20241129	160300	39128465	3640	3640	3640	3640	0
323	20241129	160200	39128465	3640	3640	3640	3640	0
324	20241129	160100	39128465	3640	3640	3640	3640	0
325	20241129	160000	39128465	3640	3640	3640	3640	0
326	20241129	155900	39128465	3640	3640	3640	3640	0
327	20241129	155800	39128465	3640	3640	3640	3640	0
328	20241129	155700	39128465	3640	3640	3640	3640	0
329	20241129	155600	39128465	3640	3640	3640	3640	0
330	20241129	155500	39128465	3640	3640	3640	3640	0
331	20241129	155400	39128465	3640	3640	3640	3640	0
332	20241129	155300	39128465	3640	3640	3640	3640	149
333	20241129	155200	39128465	3640	3640	3640	3640	0
334	20241129	155100	39128465	3640	3640	3640	3640	0
335	20241129	155000	39128465	3640	3640	3640	3640	0
336	20241129	154900	39128465	3640	3640	3640	3640	0
337	20241129	154800	39128465	3640	3640	3640	3640	0
338	20241129	154700	39128465	3640	3640	3640	3640	0
339	20241129	154600	39128465	3640	3640	3640	3640	0
340	20241129	154500	39128465	3640	3640	3640	3640	0
341	20241129	154400	39128465	3640	3640	3640	3640	0
342	20241129	154300	39128465	3640	3640	3640	3640	0
343	20241129	154200	39128465	3640	3640	3640	3640	0
344	20241129	154100	39128465	3640	3640	3640	3640	0
345	20241129	154000	39128465	3640	3640	3640	3640	0
346	20241129	153900	39128465	3640	3640	3640	3640	0
347	20241129	153800	39128465	3640	3640	3640	3640	0
348	20241129	153700	39128465	3640	3640	3640	3640	0
349	20241129	153600	39128465	3640	3640	3640	3640	0
350	20241129	153500	39128465	3640	3640	3640	3640	0
351	20241129	153400	39128465	3640	3640	3640	3640	0
352	20241129	153300	39128465	3640	3640	3640	3640	0
353	20241129	153200	39128465	3640	3640	3640	3640	0
354	20241129	153100	39128465	3640	3640	3640	3640	0
355	20241129	153000	39128465	3640	3640	3640	3640	149
356	20241129	152900	38586105	3645	3645	3645	3645	0
357	20241129	152800	38586105	3645	3645	3645	3645	0
358	20241129	152700	38586105	3645	3645	3645	3645	0
359	20241129	152600	38586105	3645	3645	3645	3645	0
360	20241129	152500	38586105	3645	3645	3645	3645	0
361	20241129	152400	38586105	3645	3645	3645	3645	0
362	20241129	152300	38586105	3645	3645	3645	3645	0
363	20241129	152200	38586105	3645	3645	3645	3645	0
364	20241129	152100	38586105	3645	3645	3645	3645	0
365	20241129	152000	38586105	3645	3645	3645	3645	0
366	20241129	151900	38586105	3645	3645	3645	3645	0
367	20241129	151800	38586105	3645	3645	3645	3645	0
368	20241129	151700	38586105	3645	3645	3645	3645	0
369	20241129	151600	38586105	3645	3645	3645	3645	0
370	20241129	151500	38586105	3645	3645	3645	3645	0
371	20241129	151400	38586105	3645	3645	3645	3645	0
372	20241129	151300	38586105	3645	3645	3645	3645	0
373	20241129	151200	38586105	3645	3645	3645	3645	0
374	20241129	151100	38586105	3645	3645	3645	3645	0
375	20241129	151000	38586105	3645	3645	3645	3645	0
376	20241129	150900	38586105	3645	3645	3645	3645	0
377	20241129	150800	38586105	3645	3645	3645	3645	0
378	20241129	150700	38586105	3645	3645	3645	3645	0
379	20241129	150600	38586105	3645	3645	3645	3645	0
380	20241129	150500	38586105	3645	3645	3645	3645	0
381	20241129	150400	38586105	3645	3645	3645	3645	0
382	20241129	150300	38586105	3645	3645	3645	3645	0
383	20241129	150200	38586105	3645	3645	3645	3645	100
384	20241129	150100	38221605	3640	3640	3640	3640	0
385	20241129	150000	38221605	3640	3640	3640	3640	0
386	20241129	145900	38221605	3640	3640	3640	3640	0
387	20241129	145800	38221605	3640	3640	3640	3640	0
388	20241129	145700	38221605	3640	3640	3640	3640	0
389	20241129	145600	38221605	3640	3640	3640	3640	0
390	20241129	145500	38221605	3640	3640	3640	3640	0
391	20241129	145400	38221605	3640	3640	3640	3640	0
392	20241129	145300	38221605	3640	3640	3640	3640	0
393	20241129	145200	38221605	3640	3640	3640	3640	0
394	20241129	145100	38221605	3640	3640	3640	3640	0
395	20241129	145000	38221605	3640	3640	3640	3640	0
396	20241129	144900	38221605	3640	3640	3640	3640	0
397	20241129	144800	38221605	3640	3640	3640	3640	0
398	20241129	144700	38221605	3640	3640	3640	3640	0
399	20241129	144600	38221605	3640	3640	3640	3640	0
400	20241129	144500	38221605	3640	3640	3640	3640	0
401	20241129	144400	38221605	3640	3640	3640	3640	11
402	20241129	144300	38181565	3635	3635	3635	3635	0
403	20241129	144200	38181565	3635	3635	3635	3635	0
404	20241129	144100	38181565	3635	3635	3635	3635	0
405	20241129	144000	38181565	3635	3635	3635	3635	0
406	20241129	143900	38181565	3635	3635	3635	3635	0
407	20241129	143800	38181565	3635	3640	3640	3635	110
408	20241129	143700	37781215	3635	3635	3635	3635	0
409	20241129	143600	37781215	3635	3635	3635	3635	0
410	20241129	143500	37781215	3635	3635	3635	3635	0
411	20241129	143400	37781215	3635	3635	3635	3635	0
412	20241129	143300	37781215	3635	3635	3635	3635	0
413	20241129	143200	37781215	3635	3635	3635	3635	0
414	20241129	143100	37781215	3635	3645	3645	3635	13
415	20241129	143000	37733840	3635	3635	3635	3635	0
416	20241129	142900	37733840	3635	3635	3635	3635	0
417	20241129	142800	37733840	3635	3635	3635	3635	0
418	20241129	142700	37733840	3635	3635	3635	3635	0
419	20241129	142600	37733840	3635	3635	3635	3635	0
420	20241129	142500	37733840	3635	3635	3635	3635	0
421	20241129	142400	37733840	3635	3635	3635	3635	0
422	20241129	142300	37733840	3635	3635	3635	3635	0
423	20241129	142200	37733840	3635	3635	3635	3635	0
424	20241129	142100	37733840	3635	3635	3635	3635	0
425	20241129	142000	37733840	3635	3635	3635	3635	0
426	20241129	141900	37733840	3635	3635	3635	3635	0
427	20241129	141800	37733840	3635	3635	3635	3635	0
428	20241129	141700	37733840	3635	3635	3635	3635	0
429	20241129	141600	37733840	3635	3635	3635	3635	0
430	20241129	141500	37733840	3635	3635	3635	3635	0
431	20241129	141400	37733840	3635	3635	3635	3635	0
432	20241129	141300	37733840	3635	3635	3635	3635	0
433	20241129	141200	37733840	3635	3635	3635	3635	0
434	20241129	141100	37733840	3635	3635	3635	3635	1
435	20241129	141000	37730205	3645	3645	3645	3645	0
436	20241129	140900	37730205	3645	3645	3645	3645	0
437	20241129	140800	37730205	3645	3645	3645	3645	0
438	20241129	140700	37730205	3645	3645	3645	3645	0
439	20241129	140600	37730205	3645	3645	3645	3645	1
440	20241129	140500	37726560	3645	3645	3645	3645	0
441	20241129	140400	37726560	3645	3645	3645	3645	0
442	20241129	140300	37726560	3645	3645	3645	3645	0
443	20241129	140200	37726560	3645	3645	3645	3645	1
444	20241129	140100	37722915	3635	3635	3635	3635	0
445	20241129	140000	37722915	3635	3635	3635	3635	0
446	20241129	135900	37722915	3635	3635	3635	3635	0
447	20241129	135800	37722915	3635	3635	3635	3635	27
448	20241129	135700	37624770	3635	3635	3635	3635	0
449	20241129	135600	37624770	3635	3635	3635	3635	0
450	20241129	135500	37624770	3635	3635	3635	3635	0
451	20241129	135400	37624770	3635	3635	3635	3635	0
452	20241129	135300	37624770	3635	3635	3635	3635	0
453	20241129	135200	37624770	3635	3635	3635	3635	0
454	20241129	135100	37624770	3635	3635	3635	3635	0
455	20241129	135000	37624770	3635	3635	3635	3635	2
456	20241129	134900	37617500	3640	3640	3640	3640	0
457	20241129	134800	37617500	3640	3640	3640	3640	0
458	20241129	134700	37617500	3640	3640	3640	3640	0
459	20241129	134600	37617500	3640	3640	3640	3640	0
460	20241129	134500	37617500	3640	3640	3640	3640	0
461	20241129	134400	37617500	3640	3640	3640	3640	0
462	20241129	134300	37617500	3640	3640	3640	3640	0
463	20241129	134200	37617500	3640	3640	3640	3640	0
464	20241129	134100	37617500	3640	3640	3640	3640	0
465	20241129	134000	37617500	3640	3640	3640	3640	0
466	20241129	133900	37617500	3640	3640	3640	3640	0
467	20241129	133800	37617500	3640	3640	3640	3640	0
468	20241129	133700	37617500	3640	3640	3640	3640	0
469	20241129	133600	37617500	3640	3640	3640	3640	0
470	20241129	133500	37617500	3640	3640	3640	3640	0
471	20241129	133400	37617500	3640	3640	3640	3640	0
472	20241129	133300	37617500	3640	3640	3640	3640	0
473	20241129	133200	37617500	3640	3640	3640	3640	0
474	20241129	133100	37617500	3640	3640	3640	3640	0
475	20241129	133000	37617500	3640	3640	3640	3640	0
476	20241129	132900	37617500	3640	3640	3640	3640	0
477	20241129	132800	37617500	3640	3640	3640	3640	0
478	20241129	132700	37617500	3640	3640	3640	3640	0
479	20241129	132600	37617500	3640	3640	3640	3640	0
480	20241129	132500	37617500	3640	3640	3640	3640	0
481	20241129	132400	37617500	3640	3640	3640	3640	0
482	20241129	132300	37617500	3640	3640	3640	3640	0
483	20241129	132200	37617500	3640	3640	3640	3640	0
484	20241129	132100	37617500	3640	3640	3640	3640	0
485	20241129	132000	37617500	3640	3640	3640	3640	0
486	20241129	131900	37617500	3640	3640	3640	3640	0
487	20241129	131800	37617500	3640	3640	3640	3640	0
488	20241129	131700	37617500	3640	3640	3640	3640	0
489	20241129	131600	37617500	3640	3640	3640	3640	0
490	20241129	131500	37617500	3640	3640	3640	3640	0
491	20241129	131400	37617500	3640	3640	3640	3640	0
492	20241129	131300	37617500	3640	3640	3640	3640	30
493	20241129	131200	37508300	3640	3640	3640	3640	0
494	20241129	131100	37508300	3640	3640	3640	3640	0
495	20241129	131000	37508300	3640	3640	3640	3640	70
496	20241129	130900	37253500	3630	3630	3630	3630	0
497	20241129	130800	37253500	3630	3630	3630	3630	0
498	20241129	130700	37253500	3630	3630	3630	3630	0
499	20241129	130600	37253500	3630	3630	3630	3630	0
500	20241129	130500	37253500	3630	3630	3630	3630	0
501	20241129	130400	37253500	3630	3630	3630	3630	0
502	20241129	130300	37253500	3630	3630	3630	3630	0
503	20241129	130200	37253500	3630	3630	3630	3630	0
504	20241129	130100	37253500	3630	3630	3630	3630	0
505	20241129	130000	37253500	3630	3630	3630	3630	0
506	20241129	125900	37253500	3630	3630	3630	3630	0
507	20241129	125800	37253500	3630	3630	3630	3630	0
508	20241129	125700	37253500	3630	3630	3630	3630	0
509	20241129	125600	37253500	3630	3630	3630	3630	0
510	20241129	125500	37253500	3630	3630	3630	3630	0
511	20241129	125400	37253500	3630	3630	3630	3630	0
512	20241129	125300	37253500	3630	3630	3630	3630	0
513	20241129	125200	37253500	3630	3630	3630	3630	0
514	20241129	125100	37253500	3630	3635	3635	3630	330
515	20241129	125000	36054100	3635	3635	3635	3635	0
516	20241129	124900	36054100	3635	3635	3635	3635	0
517	20241129	124800	36054100	3635	3635	3635	3635	0
518	20241129	124700	36054100	3635	3635	3635	3635	0
519	20241129	124600	36054100	3635	3635	3635	3635	0
520	20241129	124500	36054100	3635	3635	3635	3635	0
521	20241129	124400	36054100	3635	3635	3635	3635	0
522	20241129	124300	36054100	3635	3635	3635	3635	0
523	20241129	124200	36054100	3635	3635	3635	3635	0
524	20241129	124100	36054100	3635	3635	3635	3635	0
525	20241129	124000	36054100	3635	3635	3635	3635	0
526	20241129	123900	36054100	3635	3635	3635	3635	0
527	20241129	123800	36054100	3635	3635	3635	3635	0
528	20241129	123700	36054100	3635	3635	3635	3635	0
529	20241129	123600	36054100	3635	3635	3635	3635	0
530	20241129	123500	36054100	3635	3635	3635	3635	0
531	20241129	123400	36054100	3635	3635	3635	3635	0
532	20241129	123300	36054100	3635	3635	3635	3635	0
533	20241129	123200	36054100	3635	3635	3635	3635	0
534	20241129	123100	36054100	3635	3635	3635	3635	0
535	20241129	123000	36054100	3635	3635	3635	3635	0
536	20241129	122900	36054100	3635	3635	3635	3635	0
537	20241129	122800	36054100	3635	3635	3635	3635	0
538	20241129	122700	36054100	3635	3635	3635	3635	2
539	20241129	122600	36046830	3635	3635	3635	3635	0
540	20241129	122500	36046830	3635	3635	3635	3635	0
541	20241129	122400	36046830	3635	3635	3635	3635	0
542	20241129	122300	36046830	3635	3635	3635	3635	0
543	20241129	122200	36046830	3635	3635	3635	3635	0
544	20241129	122100	36046830	3635	3635	3635	3635	0
545	20241129	122000	36046830	3635	3635	3635	3635	0
546	20241129	121900	36046830	3635	3635	3635	3635	0
547	20241129	121800	36046830	3635	3635	3635	3635	0
548	20241129	121700	36046830	3635	3635	3635	3635	0
549	20241129	121600	36046830	3635	3635	3635	3635	0
550	20241129	121500	36046830	3635	3635	3635	3635	0
551	20241129	121400	36046830	3635	3635	3635	3635	0
552	20241129	121300	36046830	3635	3635	3635	3635	0
553	20241129	121200	36046830	3635	3635	3635	3635	0
554	20241129	121100	36046830	3635	3635	3635	3635	0
555	20241129	121000	36046830	3635	3635	3635	3635	0
556	20241129	120900	36046830	3635	3635	3635	3635	0
557	20241129	120800	36046830	3635	3635	3635	3635	0
558	20241129	120700	36046830	3635	3635	3635	3635	0
559	20241129	120600	36046830	3635	3635	3635	3635	0
560	20241129	120500	36046830	3635	3635	3635	3635	0
561	20241129	120400	36046830	3635	3635	3635	3635	1
562	20241129	120300	36043195	3630	3630	3630	3630	0
563	20241129	120200	36043195	3630	3630	3630	3630	414
564	20241129	120100	34540375	3630	3630	3630	3630	0
565	20241129	120000	34540375	3630	3630	3630	3630	0
566	20241129	115900	34540375	3630	3630	3630	3630	0
567	20241129	115800	34540375	3630	3630	3630	3630	0
568	20241129	115700	34540375	3630	3630	3630	3630	31
569	20241129	115600	34427845	3630	3630	3630	3630	0
570	20241129	115500	34427845	3630	3630	3630	3630	0
571	20241129	115400	34427845	3630	3630	3630	3630	0
572	20241129	115300	34427845	3630	3630	3630	3630	0
573	20241129	115200	34427845	3630	3630	3630	3630	110
574	20241129	115100	34028545	3650	3650	3650	3650	0
575	20241129	115000	34028545	3650	3650	3650	3650	0
576	20241129	114900	34028545	3650	3650	3650	3650	0
577	20241129	114800	34028545	3650	3650	3650	3650	0
578	20241129	114700	34028545	3650	3650	3650	3650	0
579	20241129	114600	34028545	3650	3650	3650	3650	0
580	20241129	114500	34028545	3650	3650	3650	3650	0
581	20241129	114400	34028545	3650	3650	3650	3650	0
582	20241129	114300	34028545	3650	3650	3650	3650	0
583	20241129	114200	34028545	3650	3650	3650	3650	0
584	20241129	114100	34028545	3650	3650	3650	3650	0
585	20241129	114000	34028545	3650	3650	3650	3650	0
586	20241129	113900	34028545	3650	3650	3650	3650	0
587	20241129	113800	34028545	3650	3650	3650	3650	0
588	20241129	113700	34028545	3650	3650	3650	3650	0
589	20241129	113600	34028545	3650	3650	3650	3650	0
590	20241129	113500	34028545	3650	3650	3650	3650	0
591	20241129	113400	34028545	3650	3650	3650	3650	0
592	20241129	113300	34028545	3650	3650	3650	3650	0
593	20241129	113200	34028545	3650	3650	3650	3650	0
594	20241129	113100	34028545	3650	3650	3650	3650	0
595	20241129	113000	34028545	3650	3650	3650	3650	0
596	20241129	112900	34028545	3650	3650	3650	3650	0
597	20241129	112800	34028545	3650	3650	3650	3650	0
598	20241129	112700	34028545	3650	3650	3650	3650	0
599	20241129	112600	34028545	3650	3650	3650	3650	0
600	20241129	112500	34028545	3650	3650	3650	3650	0
601	20241129	112400	34028545	3650	3650	3650	3650	0
602	20241129	112300	34028545	3650	3650	3650	3650	0
603	20241129	112200	34028545	3650	3650	3650	3650	0
604	20241129	112100	34028545	3650	3650	3650	3650	0
605	20241129	112000	34028545	3650	3650	3650	3650	0
606	20241129	111900	34028545	3650	3650	3650	3650	0
607	20241129	111800	34028545	3650	3650	3650	3650	0
608	20241129	111700	34028545	3650	3650	3650	3650	0
609	20241129	111600	34028545	3650	3650	3650	3650	0
610	20241129	111500	34028545	3650	3650	3650	3650	0
611	20241129	111400	34028545	3650	3650	3650	3650	100
612	20241129	111300	33663545	3625	3625	3625	3625	0
613	20241129	111200	33663545	3625	3625	3625	3625	0
614	20241129	111100	33663545	3625	3625	3625	3625	0
615	20241129	111000	33663545	3625	3625	3625	3625	0
616	20241129	110900	33663545	3625	3625	3625	3625	0
617	20241129	110800	33663545	3625	3625	3625	3625	0
618	20241129	110700	33663545	3625	3630	3630	3625	21
619	20241129	110600	33587415	3625	3625	3625	3625	0
620	20241129	110500	33587415	3625	3625	3625	3625	0
621	20241129	110400	33587415	3625	3625	3625	3625	0
622	20241129	110300	33587415	3625	3625	3625	3625	0
623	20241129	110200	33587415	3625	3625	3625	3625	0
624	20241129	110100	33587415	3625	3625	3625	3625	0
625	20241129	110000	33587415	3625	3625	3625	3625	0
626	20241129	105900	33587415	3625	3625	3625	3625	0
627	20241129	105800	33587415	3625	3625	3625	3625	0
628	20241129	105700	33587415	3625	3625	3625	3625	0
629	20241129	105600	33587415	3625	3625	3625	3625	0
630	20241129	105500	33587415	3625	3625	3625	3625	0
631	20241129	105400	33587415	3625	3625	3625	3625	0
632	20241129	105300	33587415	3625	3625	3625	3625	0
633	20241129	105200	33587415	3625	3635	3635	3625	30
634	20241129	105100	33478515	3640	3640	3640	3640	0
635	20241129	105000	33478515	3640	3640	3640	3640	0
636	20241129	104900	33478515	3640	3640	3640	3640	0
637	20241129	104800	33478515	3640	3640	3640	3640	0
638	20241129	104700	33478515	3640	3640	3640	3640	0
639	20241129	104600	33478515	3640	3640	3640	3640	0
640	20241129	104500	33478515	3640	3640	3640	3640	0
641	20241129	104400	33478515	3640	3640	3640	3640	0
642	20241129	104300	33478515	3640	3640	3640	3640	0
643	20241129	104200	33478515	3640	3640	3640	3640	0
644	20241129	104100	33478515	3640	3640	3640	3640	0
645	20241129	104000	33478515	3640	3640	3640	3640	0
646	20241129	103900	33478515	3640	3640	3640	3640	0
647	20241129	103800	33478515	3640	3640	3640	3640	0
648	20241129	103700	33478515	3640	3640	3640	3640	0
649	20241129	103600	33478515	3640	3650	3650	3640	11
650	20241129	103500	33438465	3660	3660	3660	3660	1
651	20241129	103400	33434805	3670	3675	3675	3665	289
652	20241129	103300	32374175	3675	3650	3675	3625	886
653	20241129	103200	29146705	3640	3625	3645	3625	287
654	20241129	103100	28106295	3610	3610	3610	3610	124
655	20241129	103000	27658655	3610	3610	3610	3610	0
656	20241129	102900	27658655	3610	3610	3610	3610	12
657	20241129	102800	27615335	3610	3610	3610	3610	0
658	20241129	102700	27615335	3610	3610	3610	3610	0
659	20241129	102600	27615335	3610	3610	3610	3610	0
660	20241129	102500	27615335	3610	3610	3610	3610	0
661	20241129	102400	27615335	3610	3610	3610	3610	0
662	20241129	102300	27615335	3610	3610	3610	3610	154
663	20241129	102200	27059395	3645	3645	3645	3645	0
664	20241129	102100	27059395	3645	3645	3645	3645	0
665	20241129	102000	27059395	3645	3645	3645	3645	0
666	20241129	101900	27059395	3645	3645	3645	3645	0
667	20241129	101800	27059395	3645	3645	3645	3645	0
668	20241129	101700	27059395	3645	3645	3645	3645	0
669	20241129	101600	27059395	3645	3645	3645	3645	0
670	20241129	101500	27059395	3645	3645	3645	3645	0
671	20241129	101400	27059395	3645	3645	3645	3645	0
672	20241129	101300	27059395	3645	3645	3645	3645	300
673	20241129	101200	25965895	3645	3645	3645	3645	200
674	20241129	101100	25236895	3645	3645	3645	3645	1
675	20241129	101000	25233250	3640	3640	3640	3640	0
676	20241129	100900	25233250	3640	3640	3640	3640	1
677	20241129	100800	25229610	3590	3660	3660	3590	2820
678	20241129	100700	15055700	3670	3670	3670	3670	0
679	20241129	100600	15055700	3670	3670	3670	3670	0
680	20241129	100500	15055700	3670	3670	3670	3670	0
681	20241129	100400	15055700	3670	3670	3670	3670	299
682	20241129	100300	13958370	3670	3670	3670	3670	0
683	20241129	100200	13958370	3670	3670	3670	3670	0
684	20241129	100100	13958370	3670	3670	3670	3670	15
685	20241129	100000	13903320	3675	3675	3675	3675	0
686	20241129	095900	13903320	3675	3675	3675	3675	0
687	20241129	095800	13903320	3675	3675	3675	3675	0
688	20241129	095700	13903320	3675	3675	3675	3675	0
689	20241129	095600	13903320	3675	3675	3675	3675	0
690	20241129	095500	13903320	3675	3680	3680	3675	3
691	20241129	095400	13892290	3685	3685	3685	3685	0
692	20241129	095300	13892290	3685	3685	3685	3685	0
693	20241129	095200	13892290	3685	3685	3685	3685	0
694	20241129	095100	13892290	3685	3685	3685	3685	0
695	20241129	095000	13892290	3685	3685	3685	3685	0
696	20241129	094900	13892290	3685	3685	3685	3685	0
697	20241129	094800	13892290	3685	3685	3685	3685	0
698	20241129	094700	13892290	3685	3705	3705	3685	12
699	20241129	094600	13848000	3685	3685	3685	3685	0
700	20241129	094500	13848000	3685	3685	3685	3685	0
701	20241129	094400	13848000	3685	3685	3685	3685	0
702	20241129	094300	13848000	3685	3685	3685	3685	0
703	20241129	094200	13848000	3685	3685	3685	3685	63
704	20241129	094100	13615845	3690	3690	3690	3690	0
705	20241129	094000	13615845	3690	3690	3690	3690	0
706	20241129	093900	13615845	3690	3695	3705	3690	79
707	20241129	093800	13323570	3685	3685	3685	3685	0
708	20241129	093700	13323570	3685	3685	3685	3685	0
709	20241129	093600	13323570	3685	3685	3685	3685	0
710	20241129	093500	13323570	3685	3685	3685	3685	0
711	20241129	093400	13323570	3685	3685	3685	3685	0
712	20241129	093300	13323570	3685	3720	3720	3685	103
713	20241129	093200	12942680	3685	3715	3740	3680	1060
714	20241129	093100	9014230	3675	3720	3750	3675	1418
715	20241129	093000	3760625	3720	3665	3720	3660	461
716	20241129	092900	2064480	3680	3680	3680	3680	0
717	20241129	092800	2064480	3680	3680	3680	3680	0
718	20241129	092700	2064480	3680	3680	3680	3680	0
719	20241129	092600	2064480	3680	3680	3680	3680	0
720	20241129	092500	2064480	3680	3680	3680	3680	0
721	20241129	092400	2064480	3680	3680	3680	3680	0
722	20241129	092300	2064480	3680	3680	3680	3680	0
723	20241129	092200	2064480	3680	3680	3680	3680	13
724	20241129	092100	2016640	3680	3680	3680	3680	0
725	20241129	092000	2016640	3680	3680	3680	3680	0
726	20241129	091900	2016640	3680	3680	3680	3680	0
727	20241129	091800	2016640	3680	3680	3680	3680	0
728	20241129	091700	2016640	3680	3680	3680	3680	0
729	20241129	091600	2016640	3680	3680	3680	3680	0
730	20241129	091500	2016640	3680	3680	3680	3680	0
731	20241129	091400	2016640	3680	3680	3680	3680	0
732	20241129	091300	2016640	3680	3680	3680	3680	1
733	20241129	091200	2012960	3680	3680	3680	3680	0
734	20241129	091100	2012960	3680	3680	3680	3680	0
735	20241129	091000	2012960	3680	3680	3680	3680	0
736	20241129	090900	2012960	3680	3680	3680	3680	0
737	20241129	090800	2012960	3680	3680	3680	3680	0
738	20241129	090700	2012960	3680	3680	3680	3680	0
739	20241129	090600	2012960	3680	3680	3680	3680	0
740	20241129	090500	2012960	3680	3680	3680	3680	236
741	20241129	090400	1144480	3680	3680	3680	3680	0
742	20241129	090300	1144480	3680	3680	3680	3680	300
743	20241129	090200	40480	3680	3680	3680	3680	0
744	20241129	090100	40480	3680	3680	3680	3680	0
745	20241129	090000	40480	3680	3680	3680	3680	11