KissMeData/243870/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205800	1573810	7370	7480	7480	7370	14
3	20241129	205700	1573810	7370	7370	7370	7370	0
4	20241129	205600	1573810	7370	7370	7370	7370	0
5	20241129	205500	1573810	7370	7370	7370	7370	0
6	20241129	205400	1573810	7370	7370	7370	7370	0
7	20241129	205300	1573810	7370	7370	7370	7370	0
8	20241129	205200	1573810	7370	7370	7370	7370	0
9	20241129	205100	1573810	7370	7370	7370	7370	0
10	20241129	205000	1573810	7370	7370	7370	7370	0
11	20241129	204900	1573810	7370	7370	7370	7370	0
12	20241129	204800	1573810	7370	7370	7370	7370	0
13	20241129	204700	1573810	7370	7370	7370	7370	0
14	20241129	204600	1573810	7370	7370	7370	7370	0
15	20241129	204500	1573810	7370	7370	7370	7370	0
16	20241129	204400	1573810	7370	7370	7370	7370	0
17	20241129	204300	1573810	7370	7370	7370	7370	0
18	20241129	204200	1573810	7370	7370	7370	7370	0
19	20241129	204100	1573810	7370	7370	7370	7370	0
20	20241129	204000	1573810	7370	7370	7370	7370	0
21	20241129	203900	1573810	7370	7370	7370	7370	0
22	20241129	203800	1573810	7370	7370	7370	7370	0
23	20241129	203700	1573810	7370	7370	7370	7370	0
24	20241129	203600	1573810	7370	7370	7370	7370	0
25	20241129	203500	1573810	7370	7370	7370	7370	0
26	20241129	203400	1573810	7370	7370	7370	7370	0
27	20241129	203300	1573810	7370	7370	7370	7370	0
28	20241129	203200	1573810	7370	7370	7370	7370	0
29	20241129	203100	1573810	7370	7370	7370	7370	0
30	20241129	203000	1573810	7370	7370	7370	7370	0
31	20241129	202900	1573810	7370	7370	7370	7370	0
32	20241129	202800	1573810	7370	7480	7480	7370	14
33	20241129	202700	1573810	7370	7370	7370	7370	0
34	20241129	202600	1573810	7370	7370	7370	7370	0
35	20241129	202500	1573810	7370	7370	7370	7370	0
36	20241129	202400	1573810	7370	7370	7370	7370	0
37	20241129	202300	1573810	7370	7370	7370	7370	0
38	20241129	202200	1573810	7370	7370	7370	7370	0
39	20241129	202100	1573810	7370	7370	7370	7370	0
40	20241129	202000	1573810	7370	7370	7370	7370	0
41	20241129	201900	1573810	7370	7370	7370	7370	0
42	20241129	201800	1573810	7370	7370	7370	7370	0
43	20241129	201700	1573810	7370	7370	7370	7370	0
44	20241129	201600	1573810	7370	7370	7370	7370	0
45	20241129	201500	1573810	7370	7370	7370	7370	0
46	20241129	201400	1573810	7370	7370	7370	7370	0
47	20241129	201300	1573810	7370	7370	7370	7370	0
48	20241129	201200	1573810	7370	7370	7370	7370	0
49	20241129	201100	1573810	7370	7370	7370	7370	0
50	20241129	201000	1573810	7370	7370	7370	7370	0
51	20241129	200900	1573810	7370	7370	7370	7370	0
52	20241129	200800	1573810	7370	7370	7370	7370	0
53	20241129	200700	1573810	7370	7370	7370	7370	0
54	20241129	200600	1573810	7370	7370	7370	7370	0
55	20241129	200500	1573810	7370	7370	7370	7370	0
56	20241129	200400	1573810	7370	7370	7370	7370	0
57	20241129	200300	1573810	7370	7370	7370	7370	0
58	20241129	200200	1573810	7370	7370	7370	7370	0
59	20241129	200100	1573810	7370	7370	7370	7370	0
60	20241129	200000	1573810	7370	7370	7370	7370	0
61	20241129	195900	1573810	7370	7370	7370	7370	0
62	20241129	195800	1573810	7370	7480	7480	7370	14
63	20241129	195700	1573810	7370	7370	7370	7370	0
64	20241129	195600	1573810	7370	7370	7370	7370	0
65	20241129	195500	1573810	7370	7370	7370	7370	0
66	20241129	195400	1573810	7370	7370	7370	7370	0
67	20241129	195300	1573810	7370	7370	7370	7370	0
68	20241129	195200	1573810	7370	7370	7370	7370	0
69	20241129	195100	1573810	7370	7370	7370	7370	0
70	20241129	195000	1573810	7370	7370	7370	7370	0
71	20241129	194900	1573810	7370	7370	7370	7370	0
72	20241129	194800	1573810	7370	7370	7370	7370	0
73	20241129	194700	1573810	7370	7370	7370	7370	0
74	20241129	194600	1573810	7370	7370	7370	7370	0
75	20241129	194500	1573810	7370	7370	7370	7370	0
76	20241129	194400	1573810	7370	7370	7370	7370	0
77	20241129	194300	1573810	7370	7370	7370	7370	0
78	20241129	194200	1573810	7370	7370	7370	7370	0
79	20241129	194100	1573810	7370	7370	7370	7370	0
80	20241129	194000	1573810	7370	7370	7370	7370	0
81	20241129	193900	1573810	7370	7370	7370	7370	0
82	20241129	193800	1573810	7370	7370	7370	7370	0
83	20241129	193700	1573810	7370	7370	7370	7370	0
84	20241129	193600	1573810	7370	7370	7370	7370	0
85	20241129	193500	1573810	7370	7370	7370	7370	0
86	20241129	193400	1573810	7370	7370	7370	7370	0
87	20241129	193300	1573810	7370	7370	7370	7370	0
88	20241129	193200	1573810	7370	7370	7370	7370	0
89	20241129	193100	1573810	7370	7370	7370	7370	0
90	20241129	193000	1573810	7370	7370	7370	7370	0
91	20241129	192900	1573810	7370	7370	7370	7370	0
92	20241129	192800	1573810	7370	7480	7480	7370	14
93	20241129	192700	1573810	7370	7370	7370	7370	0
94	20241129	192600	1573810	7370	7370	7370	7370	0
95	20241129	192500	1573810	7370	7370	7370	7370	0
96	20241129	192400	1573810	7370	7370	7370	7370	0
97	20241129	192300	1573810	7370	7370	7370	7370	0
98	20241129	192200	1573810	7370	7370	7370	7370	0
99	20241129	192100	1573810	7370	7370	7370	7370	0
100	20241129	192000	1573810	7370	7370	7370	7370	0
101	20241129	191900	1573810	7370	7370	7370	7370	0
102	20241129	191800	1573810	7370	7370	7370	7370	0
103	20241129	191700	1573810	7370	7370	7370	7370	0
104	20241129	191600	1573810	7370	7370	7370	7370	0
105	20241129	191500	1573810	7370	7370	7370	7370	0
106	20241129	191400	1573810	7370	7370	7370	7370	0
107	20241129	191300	1573810	7370	7370	7370	7370	0
108	20241129	191200	1573810	7370	7370	7370	7370	0
109	20241129	191100	1573810	7370	7370	7370	7370	0
110	20241129	191000	1573810	7370	7370	7370	7370	0
111	20241129	190900	1573810	7370	7370	7370	7370	0
112	20241129	190800	1573810	7370	7370	7370	7370	0
113	20241129	190700	1573810	7370	7370	7370	7370	0
114	20241129	190600	1573810	7370	7370	7370	7370	0
115	20241129	190500	1573810	7370	7370	7370	7370	0
116	20241129	190400	1573810	7370	7370	7370	7370	0
117	20241129	190300	1573810	7370	7370	7370	7370	0
118	20241129	190200	1573810	7370	7370	7370	7370	0
119	20241129	190100	1573810	7370	7370	7370	7370	0
120	20241129	190000	1573810	7370	7370	7370	7370	0
121	20241129	185900	1573810	7370	7370	7370	7370	0
122	20241129	185800	1573810	7370	7480	7480	7370	14
123	20241129	185700	1573810	7370	7370	7370	7370	0
124	20241129	185600	1573810	7370	7370	7370	7370	0
125	20241129	185500	1573810	7370	7370	7370	7370	0
126	20241129	185400	1573810	7370	7370	7370	7370	0
127	20241129	185300	1573810	7370	7370	7370	7370	0
128	20241129	185200	1573810	7370	7370	7370	7370	0
129	20241129	185100	1573810	7370	7370	7370	7370	0
130	20241129	185000	1573810	7370	7370	7370	7370	0
131	20241129	184900	1573810	7370	7370	7370	7370	0
132	20241129	184800	1573810	7370	7370	7370	7370	0
133	20241129	184700	1573810	7370	7370	7370	7370	0
134	20241129	184600	1573810	7370	7370	7370	7370	0
135	20241129	184500	1573810	7370	7370	7370	7370	0
136	20241129	184400	1573810	7370	7370	7370	7370	0
137	20241129	184300	1573810	7370	7370	7370	7370	0
138	20241129	184200	1573810	7370	7370	7370	7370	0
139	20241129	184100	1573810	7370	7370	7370	7370	0
140	20241129	184000	1573810	7370	7370	7370	7370	0
141	20241129	183900	1573810	7370	7370	7370	7370	0
142	20241129	183800	1573810	7370	7370	7370	7370	0
143	20241129	183700	1573810	7370	7370	7370	7370	0
144	20241129	183600	1573810	7370	7370	7370	7370	0
145	20241129	183500	1573810	7370	7370	7370	7370	0
146	20241129	183400	1573810	7370	7370	7370	7370	0
147	20241129	183300	1573810	7370	7370	7370	7370	0
148	20241129	183200	1573810	7370	7370	7370	7370	0
149	20241129	183100	1573810	7370	7370	7370	7370	0
150	20241129	183000	1573810	7370	7370	7370	7370	0
151	20241129	182900	1573810	7370	7370	7370	7370	0
152	20241129	182800	1573810	7370	7480	7480	7370	14
153	20241129	182700	1573810	7370	7370	7370	7370	0
154	20241129	182600	1573810	7370	7370	7370	7370	0
155	20241129	182500	1573810	7370	7370	7370	7370	0
156	20241129	182400	1573810	7370	7370	7370	7370	0
157	20241129	182300	1573810	7370	7370	7370	7370	0
158	20241129	182200	1573810	7370	7370	7370	7370	0
159	20241129	182100	1573810	7370	7370	7370	7370	0
160	20241129	182000	1573810	7370	7370	7370	7370	0
161	20241129	181900	1573810	7370	7370	7370	7370	0
162	20241129	181800	1573810	7370	7370	7370	7370	0
163	20241129	181700	1573810	7370	7370	7370	7370	0
164	20241129	181600	1573810	7370	7370	7370	7370	0
165	20241129	181500	1573810	7370	7370	7370	7370	0
166	20241129	181400	1573810	7370	7370	7370	7370	0
167	20241129	181300	1573810	7370	7370	7370	7370	0
168	20241129	181200	1573810	7370	7370	7370	7370	0
169	20241129	181100	1573810	7370	7370	7370	7370	0
170	20241129	181000	1573810	7370	7370	7370	7370	0
171	20241129	180900	1573810	7370	7370	7370	7370	0
172	20241129	180800	1573810	7370	7370	7370	7370	0
173	20241129	180700	1573810	7370	7370	7370	7370	0
174	20241129	180600	1573810	7370	7370	7370	7370	0
175	20241129	180500	1573810	7370	7370	7370	7370	0
176	20241129	180400	1573810	7370	7370	7370	7370	0
177	20241129	180300	1573810	7370	7370	7370	7370	0
178	20241129	180200	1573810	7370	7370	7370	7370	0
179	20241129	180100	1573810	7370	7370	7370	7370	0
180	20241129	180000	1573810	7370	7370	7370	7370	0
181	20241129	175900	1573810	7370	7370	7370	7370	0
182	20241129	175800	1573810	7370	7480	7480	7370	14
183	20241129	175700	1573810	7370	7370	7370	7370	0
184	20241129	175600	1573810	7370	7370	7370	7370	0
185	20241129	175500	1573810	7370	7370	7370	7370	0
186	20241129	175400	1573810	7370	7370	7370	7370	0
187	20241129	175300	1573810	7370	7370	7370	7370	0
188	20241129	175200	1573810	7370	7370	7370	7370	0
189	20241129	175100	1573810	7370	7370	7370	7370	0
190	20241129	175000	1573810	7370	7370	7370	7370	0
191	20241129	174900	1573810	7370	7370	7370	7370	0
192	20241129	174800	1573810	7370	7370	7370	7370	0
193	20241129	174700	1573810	7370	7370	7370	7370	0
194	20241129	174600	1573810	7370	7370	7370	7370	0
195	20241129	174500	1573810	7370	7370	7370	7370	0
196	20241129	174400	1573810	7370	7370	7370	7370	0
197	20241129	174300	1573810	7370	7370	7370	7370	0
198	20241129	174200	1573810	7370	7370	7370	7370	0
199	20241129	174100	1573810	7370	7370	7370	7370	0
200	20241129	174000	1573810	7370	7370	7370	7370	0
201	20241129	173900	1573810	7370	7370	7370	7370	0
202	20241129	173800	1573810	7370	7370	7370	7370	0
203	20241129	173700	1573810	7370	7370	7370	7370	0
204	20241129	173600	1573810	7370	7370	7370	7370	0
205	20241129	173500	1573810	7370	7370	7370	7370	0
206	20241129	173400	1573810	7370	7370	7370	7370	0
207	20241129	173300	1573810	7370	7370	7370	7370	0
208	20241129	173200	1573810	7370	7370	7370	7370	0
209	20241129	173100	1573810	7370	7370	7370	7370	0
210	20241129	173000	1573810	7370	7370	7370	7370	0
211	20241129	172900	1573810	7370	7370	7370	7370	0
212	20241129	172800	1573810	7370	7480	7480	7370	14
213	20241129	172700	1573810	7370	7370	7370	7370	0
214	20241129	172600	1573810	7370	7370	7370	7370	0
215	20241129	172500	1573810	7370	7370	7370	7370	0
216	20241129	172400	1573810	7370	7370	7370	7370	0
217	20241129	172300	1573810	7370	7370	7370	7370	0
218	20241129	172200	1573810	7370	7370	7370	7370	0
219	20241129	172100	1573810	7370	7370	7370	7370	0
220	20241129	172000	1573810	7370	7370	7370	7370	0
221	20241129	171900	1573810	7370	7370	7370	7370	0
222	20241129	171800	1573810	7370	7370	7370	7370	0
223	20241129	171700	1573810	7370	7370	7370	7370	0
224	20241129	171600	1573810	7370	7370	7370	7370	0
225	20241129	171500	1573810	7370	7370	7370	7370	0
226	20241129	171400	1573810	7370	7370	7370	7370	0
227	20241129	171300	1573810	7370	7370	7370	7370	0
228	20241129	171200	1573810	7370	7370	7370	7370	0
229	20241129	171100	1573810	7370	7370	7370	7370	0
230	20241129	171000	1573810	7370	7370	7370	7370	0
231	20241129	170900	1573810	7370	7370	7370	7370	0
232	20241129	170800	1573810	7370	7370	7370	7370	0
233	20241129	170700	1573810	7370	7370	7370	7370	0
234	20241129	170600	1573810	7370	7370	7370	7370	0
235	20241129	170500	1573810	7370	7370	7370	7370	0
236	20241129	170400	1573810	7370	7370	7370	7370	0
237	20241129	170300	1573810	7370	7370	7370	7370	0
238	20241129	170200	1573810	7370	7370	7370	7370	0
239	20241129	170100	1573810	7370	7370	7370	7370	0
240	20241129	170000	1573810	7370	7370	7370	7370	0
241	20241129	165900	1573810	7370	7370	7370	7370	0
242	20241129	165800	1573810	7370	7480	7480	7370	14
243	20241129	165700	1573810	7370	7370	7370	7370	0
244	20241129	165600	1573810	7370	7370	7370	7370	0
245	20241129	165500	1573810	7370	7370	7370	7370	0
246	20241129	165400	1573810	7370	7370	7370	7370	0
247	20241129	165300	1573810	7370	7370	7370	7370	0
248	20241129	165200	1573810	7370	7370	7370	7370	0
249	20241129	165100	1573810	7370	7370	7370	7370	0
250	20241129	165000	1573810	7370	7370	7370	7370	0
251	20241129	164900	1573810	7370	7370	7370	7370	0
252	20241129	164800	1573810	7370	7370	7370	7370	0
253	20241129	164700	1573810	7370	7370	7370	7370	0
254	20241129	164600	1573810	7370	7370	7370	7370	0
255	20241129	164500	1573810	7370	7370	7370	7370	0
256	20241129	164400	1573810	7370	7370	7370	7370	0
257	20241129	164300	1573810	7370	7370	7370	7370	0
258	20241129	164200	1573810	7370	7370	7370	7370	0
259	20241129	164100	1573810	7370	7370	7370	7370	0
260	20241129	164000	1573810	7370	7370	7370	7370	0
261	20241129	163900	1573810	7370	7370	7370	7370	0
262	20241129	163800	1573810	7370	7370	7370	7370	0
263	20241129	163700	1573810	7370	7370	7370	7370	0
264	20241129	163600	1573810	7370	7370	7370	7370	0
265	20241129	163500	1573810	7370	7370	7370	7370	0
266	20241129	163400	1573810	7370	7370	7370	7370	0
267	20241129	163300	1573810	7370	7370	7370	7370	0
268	20241129	163200	1573810	7370	7370	7370	7370	0
269	20241129	163100	1573810	7370	7370	7370	7370	0
270	20241129	163000	1573810	7370	7370	7370	7370	0
271	20241129	162900	1573810	7370	7370	7370	7370	0
272	20241129	162800	1573810	7370	7480	7480	7370	14
273	20241129	162700	1573810	7370	7370	7370	7370	0
274	20241129	162600	1573810	7370	7370	7370	7370	0
275	20241129	162500	1573810	7370	7370	7370	7370	0
276	20241129	162400	1573810	7370	7370	7370	7370	0
277	20241129	162300	1573810	7370	7370	7370	7370	0
278	20241129	162200	1573810	7370	7370	7370	7370	0
279	20241129	162100	1573810	7370	7370	7370	7370	0
280	20241129	162000	1573810	7370	7370	7370	7370	0
281	20241129	161900	1573810	7370	7370	7370	7370	0
282	20241129	161800	1573810	7370	7370	7370	7370	0
283	20241129	161700	1573810	7370	7370	7370	7370	0
284	20241129	161600	1573810	7370	7370	7370	7370	0
285	20241129	161500	1573810	7370	7370	7370	7370	0
286	20241129	161400	1573810	7370	7370	7370	7370	0
287	20241129	161300	1573810	7370	7370	7370	7370	0
288	20241129	161200	1573810	7370	7370	7370	7370	0
289	20241129	161100	1573810	7370	7370	7370	7370	0
290	20241129	161000	1573810	7370	7370	7370	7370	0
291	20241129	160900	1573810	7370	7370	7370	7370	0
292	20241129	160800	1573810	7370	7370	7370	7370	0
293	20241129	160700	1573810	7370	7370	7370	7370	0
294	20241129	160600	1573810	7370	7370	7370	7370	0
295	20241129	160500	1573810	7370	7370	7370	7370	0
296	20241129	160400	1573810	7370	7370	7370	7370	0
297	20241129	160300	1573810	7370	7370	7370	7370	0
298	20241129	160200	1573810	7370	7370	7370	7370	0
299	20241129	160100	1573810	7370	7370	7370	7370	0
300	20241129	160000	1573810	7370	7370	7370	7370	0
301	20241129	155900	1573810	7370	7370	7370	7370	0
302	20241129	155800	1573810	7370	7480	7480	7370	14
303	20241129	155700	1573810	7370	7370	7370	7370	0
304	20241129	155600	1573810	7370	7370	7370	7370	0
305	20241129	155500	1573810	7370	7370	7370	7370	0
306	20241129	155400	1573810	7370	7370	7370	7370	0
307	20241129	155300	1573810	7370	7370	7370	7370	0
308	20241129	155200	1573810	7370	7370	7370	7370	0
309	20241129	155100	1573810	7370	7370	7370	7370	0
310	20241129	155000	1573810	7370	7370	7370	7370	0
311	20241129	154900	1573810	7370	7370	7370	7370	0
312	20241129	154800	1573810	7370	7370	7370	7370	0
313	20241129	154700	1573810	7370	7370	7370	7370	0
314	20241129	154600	1573810	7370	7370	7370	7370	0
315	20241129	154500	1573810	7370	7370	7370	7370	0
316	20241129	154400	1573810	7370	7370	7370	7370	0
317	20241129	154300	1573810	7370	7370	7370	7370	0
318	20241129	154200	1573810	7370	7370	7370	7370	0
319	20241129	154100	1573810	7370	7370	7370	7370	0
320	20241129	154000	1573810	7370	7370	7370	7370	0
321	20241129	153900	1573810	7370	7370	7370	7370	0
322	20241129	153800	1573810	7370	7370	7370	7370	0
323	20241129	153700	1573810	7370	7370	7370	7370	0
324	20241129	153600	1573810	7370	7370	7370	7370	0
325	20241129	153500	1573810	7370	7370	7370	7370	0
326	20241129	153400	1573810	7370	7370	7370	7370	0
327	20241129	153300	1573810	7370	7370	7370	7370	0
328	20241129	153200	1573810	7370	7370	7370	7370	0
329	20241129	153100	1573810	7370	7370	7370	7370	0
330	20241129	153000	1573810	7370	7370	7370	7370	0
331	20241129	152900	1573810	7370	7370	7370	7370	0
332	20241129	152800	1573810	7370	7370	7370	7370	0
333	20241129	152700	1573810	7370	7370	7370	7370	0
334	20241129	152600	1573810	7370	7370	7370	7370	0
335	20241129	152500	1573810	7370	7370	7370	7370	0
336	20241129	152400	1573810	7370	7370	7370	7370	0
337	20241129	152300	1573810	7370	7370	7370	7370	0
338	20241129	152200	1573810	7370	7370	7370	7370	0
339	20241129	152100	1573810	7370	7370	7370	7370	0
340	20241129	152000	1573810	7370	7370	7370	7370	0
341	20241129	151900	1573810	7370	7370	7370	7370	0
342	20241129	151800	1573810	7370	7370	7370	7370	0
343	20241129	151700	1573810	7370	7370	7370	7370	0
344	20241129	151600	1573810	7370	7370	7370	7370	0
345	20241129	151500	1573810	7370	7370	7370	7370	0
346	20241129	151400	1573810	7370	7370	7370	7370	0
347	20241129	151300	1573810	7370	7370	7370	7370	0
348	20241129	151200	1573810	7370	7370	7370	7370	0
349	20241129	151100	1573810	7370	7370	7370	7370	0
350	20241129	151000	1573810	7370	7370	7370	7370	0
351	20241129	150900	1573810	7370	7370	7370	7370	0
352	20241129	150800	1573810	7370	7370	7370	7370	0
353	20241129	150700	1573810	7370	7370	7370	7370	0
354	20241129	150600	1573810	7370	7370	7370	7370	0
355	20241129	150500	1573810	7370	7370	7370	7370	0
356	20241129	150400	1573810	7370	7370	7370	7370	0
357	20241129	150300	1573810	7370	7370	7370	7370	0
358	20241129	150200	1573810	7370	7370	7370	7370	0
359	20241129	150100	1573810	7370	7370	7370	7370	0
360	20241129	150000	1573810	7370	7370	7370	7370	0
361	20241129	145900	1573810	7370	7370	7370	7370	0
362	20241129	145800	1573810	7370	7370	7370	7370	0
363	20241129	145700	1573810	7370	7370	7370	7370	0
364	20241129	145600	1573810	7370	7370	7370	7370	0
365	20241129	145500	1573810	7370	7370	7370	7370	0
366	20241129	145400	1573810	7370	7370	7370	7370	0
367	20241129	145300	1573810	7370	7370	7370	7370	0
368	20241129	145200	1573810	7370	7370	7370	7370	0
369	20241129	145100	1573810	7370	7370	7370	7370	0
370	20241129	145000	1573810	7370	7370	7370	7370	0
371	20241129	144900	1573810	7370	7370	7370	7370	0
372	20241129	144800	1573810	7370	7370	7370	7370	0
373	20241129	144700	1573810	7370	7370	7370	7370	0
374	20241129	144600	1573810	7370	7370	7370	7370	0
375	20241129	144500	1573810	7370	7370	7370	7370	0
376	20241129	144400	1573810	7370	7370	7370	7370	0
377	20241129	144300	1573810	7370	7370	7370	7370	0
378	20241129	144200	1573810	7370	7370	7370	7370	0
379	20241129	144100	1573810	7370	7370	7370	7370	0
380	20241129	144000	1573810	7370	7370	7370	7370	0
381	20241129	143900	1573810	7370	7370	7370	7370	0
382	20241129	143800	1573810	7370	7370	7370	7370	0
383	20241129	143700	1573810	7370	7370	7370	7370	0
384	20241129	143600	1573810	7370	7370	7370	7370	0
385	20241129	143500	1573810	7370	7370	7370	7370	0
386	20241129	143400	1573810	7370	7370	7370	7370	0
387	20241129	143300	1573810	7370	7370	7370	7370	0
388	20241129	143200	1573810	7370	7370	7370	7370	0
389	20241129	143100	1573810	7370	7370	7370	7370	0
390	20241129	143000	1573810	7370	7370	7370	7370	0
391	20241129	142900	1573810	7370	7370	7370	7370	0
392	20241129	142800	1573810	7370	7370	7370	7370	0
393	20241129	142700	1573810	7370	7370	7370	7370	0
394	20241129	142600	1573810	7370	7370	7370	7370	0
395	20241129	142500	1573810	7370	7370	7370	7370	0
396	20241129	142400	1573810	7370	7370	7370	7370	0
397	20241129	142300	1573810	7370	7370	7370	7370	0
398	20241129	142200	1573810	7370	7370	7370	7370	0
399	20241129	142100	1573810	7370	7370	7370	7370	0
400	20241129	142000	1573810	7370	7370	7370	7370	0
401	20241129	141900	1573810	7370	7370	7370	7370	0
402	20241129	141800	1573810	7370	7370	7370	7370	0
403	20241129	141700	1573810	7370	7370	7370	7370	0
404	20241129	141600	1573810	7370	7370	7370	7370	0
405	20241129	141500	1573810	7370	7370	7370	7370	0
406	20241129	141400	1573810	7370	7370	7370	7370	0
407	20241129	141300	1573810	7370	7370	7370	7370	0
408	20241129	141200	1573810	7370	7370	7370	7370	0
409	20241129	141100	1573810	7370	7370	7370	7370	0
410	20241129	141000	1573810	7370	7370	7370	7370	0
411	20241129	140900	1573810	7370	7370	7370	7370	0
412	20241129	140800	1573810	7370	7370	7370	7370	0
413	20241129	140700	1573810	7370	7370	7370	7370	0
414	20241129	140600	1573810	7370	7370	7370	7370	0
415	20241129	140500	1573810	7370	7370	7370	7370	0
416	20241129	140400	1573810	7370	7370	7370	7370	0
417	20241129	140300	1573810	7370	7370	7370	7370	0
418	20241129	140200	1573810	7370	7370	7370	7370	0
419	20241129	140100	1573810	7370	7370	7370	7370	0
420	20241129	140000	1573810	7370	7370	7370	7370	0
421	20241129	135900	1573810	7370	7370	7370	7370	0
422	20241129	135800	1573810	7370	7370	7370	7370	0
423	20241129	135700	1573810	7370	7370	7370	7370	0
424	20241129	135600	1573810	7370	7370	7370	7370	0
425	20241129	135500	1573810	7370	7370	7370	7370	0
426	20241129	135400	1573810	7370	7370	7370	7370	0
427	20241129	135300	1573810	7370	7370	7370	7370	0
428	20241129	135200	1573810	7370	7370	7370	7370	0
429	20241129	135100	1573810	7370	7370	7370	7370	0
430	20241129	135000	1573810	7370	7370	7370	7370	0
431	20241129	134900	1573810	7370	7370	7370	7370	0
432	20241129	134800	1573810	7370	7370	7370	7370	0
433	20241129	134700	1573810	7370	7370	7370	7370	0
434	20241129	134600	1573810	7370	7370	7370	7370	0
435	20241129	134500	1573810	7370	7370	7370	7370	0
436	20241129	134400	1573810	7370	7370	7370	7370	0
437	20241129	134300	1573810	7370	7370	7370	7370	0
438	20241129	134200	1573810	7370	7370	7370	7370	0
439	20241129	134100	1573810	7370	7370	7370	7370	0
440	20241129	134000	1573810	7370	7370	7370	7370	0
441	20241129	133900	1573810	7370	7370	7370	7370	0
442	20241129	133800	1573810	7370	7370	7370	7370	0
443	20241129	133700	1573810	7370	7370	7370	7370	0
444	20241129	133600	1573810	7370	7370	7370	7370	0
445	20241129	133500	1573810	7370	7370	7370	7370	0
446	20241129	133400	1573810	7370	7370	7370	7370	0
447	20241129	133300	1573810	7370	7370	7370	7370	0
448	20241129	133200	1573810	7370	7370	7370	7370	0
449	20241129	133100	1573810	7370	7370	7370	7370	0
450	20241129	133000	1573810	7370	7370	7370	7370	0
451	20241129	132900	1573810	7370	7370	7370	7370	0
452	20241129	132800	1573810	7370	7370	7370	7370	0
453	20241129	132700	1573810	7370	7370	7370	7370	0
454	20241129	132600	1573810	7370	7370	7370	7370	0
455	20241129	132500	1573810	7370	7370	7370	7370	0
456	20241129	132400	1573810	7370	7370	7370	7370	0
457	20241129	132300	1573810	7370	7480	7480	7370	14
458	20241129	132200	1470100	7500	7500	7500	7500	0
459	20241129	132100	1470100	7500	7500	7500	7500	0
460	20241129	132000	1470100	7500	7500	7500	7500	0
461	20241129	131900	1470100	7500	7500	7500	7500	0
462	20241129	131800	1470100	7500	7500	7500	7500	0
463	20241129	131700	1470100	7500	7500	7500	7500	0
464	20241129	131600	1470100	7500	7500	7500	7500	0
465	20241129	131500	1470100	7500	7500	7500	7500	0
466	20241129	131400	1470100	7500	7500	7500	7500	0
467	20241129	131300	1470100	7500	7500	7500	7500	0
468	20241129	131200	1470100	7500	7500	7500	7500	0
469	20241129	131100	1470100	7500	7500	7500	7500	0
470	20241129	131000	1470100	7500	7500	7500	7500	0
471	20241129	130900	1470100	7500	7500	7500	7500	0
472	20241129	130800	1470100	7500	7500	7500	7500	0
473	20241129	130700	1470100	7500	7500	7500	7500	0
474	20241129	130600	1470100	7500	7500	7500	7500	0
475	20241129	130500	1470100	7500	7500	7500	7500	0
476	20241129	130400	1470100	7500	7500	7500	7500	0
477	20241129	130300	1470100	7500	7500	7500	7500	0
478	20241129	130200	1470100	7500	7500	7500	7500	0
479	20241129	130100	1470100	7500	7500	7500	7500	0
480	20241129	130000	1470100	7500	7500	7500	7500	0
481	20241129	125900	1470100	7500	7500	7500	7500	0
482	20241129	125800	1470100	7500	7500	7500	7500	0
483	20241129	125700	1470100	7500	7500	7500	7500	0
484	20241129	125600	1470100	7500	7500	7500	7500	0
485	20241129	125500	1470100	7500	7500	7500	7500	0
486	20241129	125400	1470100	7500	7500	7500	7500	0
487	20241129	125300	1470100	7500	7500	7500	7500	0
488	20241129	125200	1470100	7500	7500	7500	7500	0
489	20241129	125100	1470100	7500	7500	7500	7500	0
490	20241129	125000	1470100	7500	7500	7500	7500	0
491	20241129	124900	1470100	7500	7500	7500	7500	0
492	20241129	124800	1470100	7500	7500	7500	7500	0
493	20241129	124700	1470100	7500	7500	7500	7500	0
494	20241129	124600	1470100	7500	7500	7500	7500	0
495	20241129	124500	1470100	7500	7500	7500	7500	0
496	20241129	124400	1470100	7500	7500	7500	7500	0
497	20241129	124300	1470100	7500	7500	7500	7500	0
498	20241129	124200	1470100	7500	7500	7500	7500	0
499	20241129	124100	1470100	7500	7500	7500	7500	0
500	20241129	124000	1470100	7500	7500	7500	7500	0
501	20241129	123900	1470100	7500	7500	7500	7500	0
502	20241129	123800	1470100	7500	7500	7500	7500	0
503	20241129	123700	1470100	7500	7500	7500	7500	0
504	20241129	123600	1470100	7500	7500	7500	7500	0
505	20241129	123500	1470100	7500	7500	7500	7500	0
506	20241129	123400	1470100	7500	7550	7550	7500	31
507	20241129	123300	1237550	7550	7550	7550	7550	0
508	20241129	123200	1237550	7550	7550	7550	7550	0
509	20241129	123100	1237550	7550	7550	7550	7550	0
510	20241129	123000	1237550	7550	7550	7550	7550	0
511	20241129	122900	1237550	7550	7550	7550	7550	0
512	20241129	122800	1237550	7550	7550	7550	7550	0
513	20241129	122700	1237550	7550	7550	7550	7550	0
514	20241129	122600	1237550	7550	7550	7550	7550	0
515	20241129	122500	1237550	7550	7550	7550	7550	0
516	20241129	122400	1237550	7550	7550	7550	7550	0
517	20241129	122300	1237550	7550	7550	7550	7550	0
518	20241129	122200	1237550	7550	7550	7550	7550	0
519	20241129	122100	1237550	7550	7550	7550	7550	0
520	20241129	122000	1237550	7550	7550	7550	7550	0
521	20241129	121900	1237550	7550	7550	7550	7550	0
522	20241129	121800	1237550	7550	7550	7550	7550	0
523	20241129	121700	1237550	7550	7550	7550	7550	0
524	20241129	121600	1237550	7550	7550	7550	7550	0
525	20241129	121500	1237550	7550	7550	7550	7550	0
526	20241129	121400	1237550	7550	7550	7550	7550	0
527	20241129	121300	1237550	7550	7550	7550	7550	0
528	20241129	121200	1237550	7550	7550	7550	7550	0
529	20241129	121100	1237550	7550	7550	7550	7550	0
530	20241129	121000	1237550	7550	7550	7550	7550	0
531	20241129	120900	1237550	7550	7550	7550	7550	0
532	20241129	120800	1237550	7550	7550	7550	7550	0
533	20241129	120700	1237550	7550	7550	7550	7550	0
534	20241129	120600	1237550	7550	7550	7550	7550	0
535	20241129	120500	1237550	7550	7550	7550	7550	0
536	20241129	120400	1237550	7550	7550	7550	7550	0
537	20241129	120300	1237550	7550	7550	7550	7550	0
538	20241129	120200	1237550	7550	7550	7550	7550	0
539	20241129	120100	1237550	7550	7550	7550	7550	0
540	20241129	120000	1237550	7550	7550	7550	7550	0
541	20241129	115900	1237550	7550	7550	7550	7550	0
542	20241129	115800	1237550	7550	7550	7550	7550	0
543	20241129	115700	1237550	7550	7550	7550	7550	0
544	20241129	115600	1237550	7550	7550	7550	7550	0
545	20241129	115500	1237550	7550	7550	7550	7550	0
546	20241129	115400	1237550	7550	7550	7550	7550	0
547	20241129	115300	1237550	7550	7550	7550	7550	0
548	20241129	115200	1237550	7550	7550	7550	7550	0
549	20241129	115100	1237550	7550	7550	7550	7550	0
550	20241129	115000	1237550	7550	7550	7550	7550	0
551	20241129	114900	1237550	7550	7550	7550	7550	0
552	20241129	114800	1237550	7550	7550	7550	7550	0
553	20241129	114700	1237550	7550	7550	7550	7550	0
554	20241129	114600	1237550	7550	7550	7550	7550	0
555	20241129	114500	1237550	7550	7550	7550	7550	0
556	20241129	114400	1237550	7550	7550	7550	7550	0
557	20241129	114300	1237550	7550	7550	7550	7550	0
558	20241129	114200	1237550	7550	7550	7550	7550	0
559	20241129	114100	1237550	7550	7550	7550	7550	0
560	20241129	114000	1237550	7550	7550	7550	7550	0
561	20241129	113900	1237550	7550	7550	7550	7550	0
562	20241129	113800	1237550	7550	7550	7550	7550	0
563	20241129	113700	1237550	7550	7550	7550	7550	0
564	20241129	113600	1237550	7550	7550	7550	7550	0
565	20241129	113500	1237550	7550	7550	7550	7550	0
566	20241129	113400	1237550	7550	7550	7550	7550	0
567	20241129	113300	1237550	7550	7550	7550	7550	0
568	20241129	113200	1237550	7550	7550	7550	7550	0
569	20241129	113100	1237550	7550	7550	7550	7550	0
570	20241129	113000	1237550	7550	7550	7550	7550	0
571	20241129	112900	1237550	7550	7550	7550	7550	0
572	20241129	112800	1237550	7550	7550	7550	7550	0
573	20241129	112700	1237550	7550	7550	7550	7550	0
574	20241129	112600	1237550	7550	7550	7550	7550	0
575	20241129	112500	1237550	7550	7550	7550	7550	0
576	20241129	112400	1237550	7550	7550	7550	7550	0
577	20241129	112300	1237550	7550	7550	7550	7550	0
578	20241129	112200	1237550	7550	7550	7550	7550	0
579	20241129	112100	1237550	7550	7550	7550	7550	0
580	20241129	112000	1237550	7550	7550	7550	7550	0
581	20241129	111900	1237550	7550	7550	7550	7550	0
582	20241129	111800	1237550	7550	7550	7550	7550	0
583	20241129	111700	1237550	7550	7550	7550	7550	0
584	20241129	111600	1237550	7550	7550	7550	7550	0
585	20241129	111500	1237550	7550	7550	7550	7550	0
586	20241129	111400	1237550	7550	7550	7550	7550	0
587	20241129	111300	1237550	7550	7550	7550	7550	0
588	20241129	111200	1237550	7550	7550	7550	7550	0
589	20241129	111100	1237550	7550	7550	7550	7550	0
590	20241129	111000	1237550	7550	7550	7550	7550	0
591	20241129	110900	1237550	7550	7550	7550	7550	0
592	20241129	110800	1237550	7550	7550	7550	7550	0
593	20241129	110700	1237550	7550	7550	7550	7550	0
594	20241129	110600	1237550	7550	7550	7550	7550	0
595	20241129	110500	1237550	7550	7550	7550	7550	0
596	20241129	110400	1237550	7550	7550	7550	7550	0
597	20241129	110300	1237550	7550	7550	7550	7550	0
598	20241129	110200	1237550	7550	7550	7550	7550	0
599	20241129	110100	1237550	7550	7550	7550	7550	0
600	20241129	110000	1237550	7550	7550	7550	7550	0
601	20241129	105900	1237550	7550	7550	7550	7550	0
602	20241129	105800	1237550	7550	7550	7550	7550	0
603	20241129	105700	1237550	7550	7550	7550	7550	0
604	20241129	105600	1237550	7550	7550	7550	7550	0
605	20241129	105500	1237550	7550	7550	7550	7550	0
606	20241129	105400	1237550	7550	7550	7550	7550	0
607	20241129	105300	1237550	7550	7550	7550	7550	0
608	20241129	105200	1237550	7550	7550	7550	7550	0
609	20241129	105100	1237550	7550	7550	7550	7550	0
610	20241129	105000	1237550	7550	7550	7550	7550	0
611	20241129	104900	1237550	7550	7550	7550	7550	0
612	20241129	104800	1237550	7550	7550	7550	7550	0
613	20241129	104700	1237550	7550	7550	7550	7550	0
614	20241129	104600	1237550	7550	7550	7550	7550	0
615	20241129	104500	1237550	7550	7550	7550	7550	0
616	20241129	104400	1237550	7550	7550	7550	7550	0
617	20241129	104300	1237550	7550	7550	7550	7550	0
618	20241129	104200	1237550	7550	7550	7550	7550	0
619	20241129	104100	1237550	7550	7550	7550	7550	0
620	20241129	104000	1237550	7550	7550	7550	7550	0
621	20241129	103900	1237550	7550	7550	7550	7550	0
622	20241129	103800	1237550	7550	7550	7550	7550	0
623	20241129	103700	1237550	7550	7550	7550	7550	0
624	20241129	103600	1237550	7550	7550	7550	7550	0
625	20241129	103500	1237550	7550	7550	7550	7550	0
626	20241129	103400	1237550	7550	7550	7550	7550	0
627	20241129	103300	1237550	7550	7550	7550	7550	0
628	20241129	103200	1237550	7550	7550	7550	7550	0
629	20241129	103100	1237550	7550	7550	7550	7550	0
630	20241129	103000	1237550	7550	7550	7550	7550	0
631	20241129	102900	1237550	7550	7550	7550	7550	0
632	20241129	102800	1237550	7550	7550	7550	7550	0
633	20241129	102700	1237550	7550	7550	7550	7550	0
634	20241129	102600	1237550	7550	7550	7550	7550	0
635	20241129	102500	1237550	7550	7550	7550	7550	0
636	20241129	102400	1237550	7550	7550	7550	7550	0
637	20241129	102300	1237550	7550	7550	7550	7550	0
638	20241129	102200	1237550	7550	7550	7550	7550	0
639	20241129	102100	1237550	7550	7550	7550	7550	0
640	20241129	102000	1237550	7550	7550	7550	7550	0
641	20241129	101900	1237550	7550	7550	7550	7550	0
642	20241129	101800	1237550	7550	7550	7550	7550	0
643	20241129	101700	1237550	7550	7550	7550	7550	0
644	20241129	101600	1237550	7550	7550	7550	7550	0
645	20241129	101500	1237550	7550	7550	7550	7550	0
646	20241129	101400	1237550	7550	7550	7550	7550	0
647	20241129	101300	1237550	7550	7550	7550	7550	0
648	20241129	101200	1237550	7550	7550	7550	7550	0
649	20241129	101100	1237550	7550	7550	7550	7550	0
650	20241129	101000	1237550	7550	7550	7550	7550	0
651	20241129	100900	1237550	7550	7550	7550	7550	0
652	20241129	100800	1237550	7550	7550	7550	7550	0
653	20241129	100700	1237550	7550	7550	7550	7550	0
654	20241129	100600	1237550	7550	7550	7550	7550	0
655	20241129	100500	1237550	7550	7550	7550	7550	0
656	20241129	100400	1237550	7550	7550	7550	7550	0
657	20241129	100300	1237550	7550	7550	7550	7550	0
658	20241129	100200	1237550	7550	7550	7550	7550	0
659	20241129	100100	1237550	7550	7550	7550	7550	0
660	20241129	100000	1237550	7550	7550	7550	7550	0
661	20241129	095900	1237550	7550	7550	7550	7550	0
662	20241129	095800	1237550	7550	7550	7550	7550	0
663	20241129	095700	1237550	7550	7550	7550	7550	0
664	20241129	095600	1237550	7550	7550	7550	7550	0
665	20241129	095500	1237550	7550	7550	7550	7550	0
666	20241129	095400	1237550	7550	7550	7550	7550	0
667	20241129	095300	1237550	7550	7550	7550	7550	0
668	20241129	095200	1237550	7550	7550	7550	7550	0
669	20241129	095100	1237550	7550	7550	7550	7550	0
670	20241129	095000	1237550	7550	7550	7550	7550	0
671	20241129	094900	1237550	7550	7550	7550	7550	0
672	20241129	094800	1237550	7550	7550	7550	7550	0
673	20241129	094700	1237550	7550	7550	7550	7550	0
674	20241129	094600	1237550	7550	7550	7550	7550	0
675	20241129	094500	1237550	7550	7550	7550	7550	0
676	20241129	094400	1237550	7550	7550	7550	7550	0
677	20241129	094300	1237550	7550	7550	7550	7550	0
678	20241129	094200	1237550	7550	7550	7550	7550	0
679	20241129	094100	1237550	7550	7550	7550	7550	0
680	20241129	094000	1237550	7550	7550	7550	7550	0
681	20241129	093900	1237550	7550	7550	7550	7550	0
682	20241129	093800	1237550	7550	7550	7550	7550	100
683	20241129	093700	482550	7560	7560	7560	7560	50
684	20241129	093600	104550	7550	7550	7550	7550	0
685	20241129	093500	104550	7550	7550	7550	7550	0
686	20241129	093400	104550	7550	7550	7550	7550	0
687	20241129	093300	104550	7550	7550	7550	7550	0
688	20241129	093200	104550	7550	7550	7550	7550	0
689	20241129	093100	104550	7550	7550	7550	7550	0
690	20241129	093000	104550	7550	7550	7550	7550	0
691	20241129	092900	104550	7550	7550	7550	7550	0
692	20241129	092800	104550	7550	7550	7550	7550	0
693	20241129	092700	104550	7550	7550	7550	7550	0
694	20241129	092600	104550	7550	7550	7550	7550	0
695	20241129	092500	104550	7550	7550	7550	7550	0
696	20241129	092400	104550	7550	7550	7550	7550	0
697	20241129	092300	104550	7550	7550	7550	7550	0
698	20241129	092200	104550	7550	7550	7550	7550	0
699	20241129	092100	104550	7550	7550	7550	7550	0
700	20241129	092000	104550	7550	7550	7550	7550	0
701	20241129	091900	104550	7550	7550	7550	7550	0
702	20241129	091800	104550	7550	7550	7550	7550	0
703	20241129	091700	104550	7550	7550	7550	7550	0
704	20241129	091600	104550	7550	7550	7550	7550	0
705	20241129	091500	104550	7550	7550	7550	7550	0
706	20241129	091400	104550	7550	7550	7550	7550	0
707	20241129	091300	104550	7550	7550	7550	7550	0
708	20241129	091200	104550	7550	7550	7550	7550	0
709	20241129	091100	104550	7550	7500	7550	7500	6
710	20241129	091000	59400	7500	7500	7500	7500	0
711	20241129	090900	59400	7500	7500	7500	7500	0
712	20241129	090800	59400	7500	7500	7500	7500	0
713	20241129	090700	59400	7500	7500	7500	7500	0
714	20241129	090600	59400	7500	7500	7500	7500	0
715	20241129	090500	59400	7500	7500	7500	7500	0
716	20241129	090400	59400	7500	7500	7500	7500	0
717	20241129	090300	59400	7500	7500	7500	7500	0
718	20241129	090200	59400	7500	7500	7500	7500	0
719	20241129	090100	59400	7500	7500	7500	7500	5
720	20241129	090000	21900	7300	7300	7300	7300	3