KissMeData/330350/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212200	52406940	6660	6660	6660	6660	340
3	20241129	212100	52406940	6660	6660	6660	6660	0
4	20241129	212000	52406940	6660	6660	6660	6660	0
5	20241129	211900	52406940	6660	6660	6660	6660	0
6	20241129	211800	52406940	6660	6660	6660	6660	0
7	20241129	211700	52406940	6660	6660	6660	6660	0
8	20241129	211600	52406940	6660	6660	6660	6660	0
9	20241129	211500	52406940	6660	6660	6660	6660	0
10	20241129	211400	52406940	6660	6660	6660	6660	0
11	20241129	211300	52406940	6660	6660	6660	6660	0
12	20241129	211200	52406940	6660	6660	6660	6660	0
13	20241129	211100	52406940	6660	6660	6660	6660	0
14	20241129	211000	52406940	6660	6660	6660	6660	0
15	20241129	210900	52406940	6660	6660	6660	6660	0
16	20241129	210800	52406940	6660	6660	6660	6660	0
17	20241129	210700	52406940	6660	6660	6660	6660	0
18	20241129	210600	52406940	6660	6660	6660	6660	0
19	20241129	210500	52406940	6660	6660	6660	6660	0
20	20241129	210400	52406940	6660	6660	6660	6660	0
21	20241129	210300	52406940	6660	6660	6660	6660	0
22	20241129	210200	52406940	6660	6660	6660	6660	0
23	20241129	210100	52406940	6660	6660	6660	6660	0
24	20241129	210000	52406940	6660	6660	6660	6660	0
25	20241129	205900	52406940	6660	6660	6660	6660	0
26	20241129	205800	52406940	6660	6660	6660	6660	0
27	20241129	205700	52406940	6660	6660	6660	6660	0
28	20241129	205600	52406940	6660	6660	6660	6660	0
29	20241129	205500	52406940	6660	6660	6660	6660	0
30	20241129	205400	52406940	6660	6660	6660	6660	0
31	20241129	205300	52406940	6660	6660	6660	6660	0
32	20241129	205200	52406940	6660	6660	6660	6660	340
33	20241129	205100	52406940	6660	6660	6660	6660	0
34	20241129	205000	52406940	6660	6660	6660	6660	0
35	20241129	204900	52406940	6660	6660	6660	6660	0
36	20241129	204800	52406940	6660	6660	6660	6660	0
37	20241129	204700	52406940	6660	6660	6660	6660	0
38	20241129	204600	52406940	6660	6660	6660	6660	0
39	20241129	204500	52406940	6660	6660	6660	6660	0
40	20241129	204400	52406940	6660	6660	6660	6660	0
41	20241129	204300	52406940	6660	6660	6660	6660	0
42	20241129	204200	52406940	6660	6660	6660	6660	0
43	20241129	204100	52406940	6660	6660	6660	6660	0
44	20241129	204000	52406940	6660	6660	6660	6660	0
45	20241129	203900	52406940	6660	6660	6660	6660	0
46	20241129	203800	52406940	6660	6660	6660	6660	0
47	20241129	203700	52406940	6660	6660	6660	6660	0
48	20241129	203600	52406940	6660	6660	6660	6660	0
49	20241129	203500	52406940	6660	6660	6660	6660	0
50	20241129	203400	52406940	6660	6660	6660	6660	0
51	20241129	203300	52406940	6660	6660	6660	6660	0
52	20241129	203200	52406940	6660	6660	6660	6660	0
53	20241129	203100	52406940	6660	6660	6660	6660	0
54	20241129	203000	52406940	6660	6660	6660	6660	0
55	20241129	202900	52406940	6660	6660	6660	6660	0
56	20241129	202800	52406940	6660	6660	6660	6660	0
57	20241129	202700	52406940	6660	6660	6660	6660	0
58	20241129	202600	52406940	6660	6660	6660	6660	0
59	20241129	202500	52406940	6660	6660	6660	6660	0
60	20241129	202400	52406940	6660	6660	6660	6660	0
61	20241129	202300	52406940	6660	6660	6660	6660	0
62	20241129	202200	52406940	6660	6660	6660	6660	340
63	20241129	202100	52406940	6660	6660	6660	6660	0
64	20241129	202000	52406940	6660	6660	6660	6660	0
65	20241129	201900	52406940	6660	6660	6660	6660	0
66	20241129	201800	52406940	6660	6660	6660	6660	0
67	20241129	201700	52406940	6660	6660	6660	6660	0
68	20241129	201600	52406940	6660	6660	6660	6660	0
69	20241129	201500	52406940	6660	6660	6660	6660	0
70	20241129	201400	52406940	6660	6660	6660	6660	0
71	20241129	201300	52406940	6660	6660	6660	6660	0
72	20241129	201200	52406940	6660	6660	6660	6660	0
73	20241129	201100	52406940	6660	6660	6660	6660	0
74	20241129	201000	52406940	6660	6660	6660	6660	0
75	20241129	200900	52406940	6660	6660	6660	6660	0
76	20241129	200800	52406940	6660	6660	6660	6660	0
77	20241129	200700	52406940	6660	6660	6660	6660	0
78	20241129	200600	52406940	6660	6660	6660	6660	0
79	20241129	200500	52406940	6660	6660	6660	6660	0
80	20241129	200400	52406940	6660	6660	6660	6660	0
81	20241129	200300	52406940	6660	6660	6660	6660	0
82	20241129	200200	52406940	6660	6660	6660	6660	0
83	20241129	200100	52406940	6660	6660	6660	6660	0
84	20241129	200000	52406940	6660	6660	6660	6660	0
85	20241129	195900	52406940	6660	6660	6660	6660	0
86	20241129	195800	52406940	6660	6660	6660	6660	0
87	20241129	195700	52406940	6660	6660	6660	6660	0
88	20241129	195600	52406940	6660	6660	6660	6660	0
89	20241129	195500	52406940	6660	6660	6660	6660	0
90	20241129	195400	52406940	6660	6660	6660	6660	0
91	20241129	195300	52406940	6660	6660	6660	6660	0
92	20241129	195200	52406940	6660	6660	6660	6660	340
93	20241129	195100	52406940	6660	6660	6660	6660	0
94	20241129	195000	52406940	6660	6660	6660	6660	0
95	20241129	194900	52406940	6660	6660	6660	6660	0
96	20241129	194800	52406940	6660	6660	6660	6660	0
97	20241129	194700	52406940	6660	6660	6660	6660	0
98	20241129	194600	52406940	6660	6660	6660	6660	0
99	20241129	194500	52406940	6660	6660	6660	6660	0
100	20241129	194400	52406940	6660	6660	6660	6660	0
101	20241129	194300	52406940	6660	6660	6660	6660	0
102	20241129	194200	52406940	6660	6660	6660	6660	0
103	20241129	194100	52406940	6660	6660	6660	6660	0
104	20241129	194000	52406940	6660	6660	6660	6660	0
105	20241129	193900	52406940	6660	6660	6660	6660	0
106	20241129	193800	52406940	6660	6660	6660	6660	0
107	20241129	193700	52406940	6660	6660	6660	6660	0
108	20241129	193600	52406940	6660	6660	6660	6660	0
109	20241129	193500	52406940	6660	6660	6660	6660	0
110	20241129	193400	52406940	6660	6660	6660	6660	0
111	20241129	193300	52406940	6660	6660	6660	6660	0
112	20241129	193200	52406940	6660	6660	6660	6660	0
113	20241129	193100	52406940	6660	6660	6660	6660	0
114	20241129	193000	52406940	6660	6660	6660	6660	0
115	20241129	192900	52406940	6660	6660	6660	6660	0
116	20241129	192800	52406940	6660	6660	6660	6660	0
117	20241129	192700	52406940	6660	6660	6660	6660	0
118	20241129	192600	52406940	6660	6660	6660	6660	0
119	20241129	192500	52406940	6660	6660	6660	6660	0
120	20241129	192400	52406940	6660	6660	6660	6660	0
121	20241129	192300	52406940	6660	6660	6660	6660	0
122	20241129	192200	52406940	6660	6660	6660	6660	340
123	20241129	192100	52406940	6660	6660	6660	6660	0
124	20241129	192000	52406940	6660	6660	6660	6660	0
125	20241129	191900	52406940	6660	6660	6660	6660	0
126	20241129	191800	52406940	6660	6660	6660	6660	0
127	20241129	191700	52406940	6660	6660	6660	6660	0
128	20241129	191600	52406940	6660	6660	6660	6660	0
129	20241129	191500	52406940	6660	6660	6660	6660	0
130	20241129	191400	52406940	6660	6660	6660	6660	0
131	20241129	191300	52406940	6660	6660	6660	6660	0
132	20241129	191200	52406940	6660	6660	6660	6660	0
133	20241129	191100	52406940	6660	6660	6660	6660	0
134	20241129	191000	52406940	6660	6660	6660	6660	0
135	20241129	190900	52406940	6660	6660	6660	6660	0
136	20241129	190800	52406940	6660	6660	6660	6660	0
137	20241129	190700	52406940	6660	6660	6660	6660	0
138	20241129	190600	52406940	6660	6660	6660	6660	0
139	20241129	190500	52406940	6660	6660	6660	6660	0
140	20241129	190400	52406940	6660	6660	6660	6660	0
141	20241129	190300	52406940	6660	6660	6660	6660	0
142	20241129	190200	52406940	6660	6660	6660	6660	0
143	20241129	190100	52406940	6660	6660	6660	6660	0
144	20241129	190000	52406940	6660	6660	6660	6660	0
145	20241129	185900	52406940	6660	6660	6660	6660	0
146	20241129	185800	52406940	6660	6660	6660	6660	0
147	20241129	185700	52406940	6660	6660	6660	6660	0
148	20241129	185600	52406940	6660	6660	6660	6660	0
149	20241129	185500	52406940	6660	6660	6660	6660	0
150	20241129	185400	52406940	6660	6660	6660	6660	0
151	20241129	185300	52406940	6660	6660	6660	6660	0
152	20241129	185200	52406940	6660	6660	6660	6660	340
153	20241129	185100	52406940	6660	6660	6660	6660	0
154	20241129	185000	52406940	6660	6660	6660	6660	0
155	20241129	184900	52406940	6660	6660	6660	6660	0
156	20241129	184800	52406940	6660	6660	6660	6660	0
157	20241129	184700	52406940	6660	6660	6660	6660	0
158	20241129	184600	52406940	6660	6660	6660	6660	0
159	20241129	184500	52406940	6660	6660	6660	6660	0
160	20241129	184400	52406940	6660	6660	6660	6660	0
161	20241129	184300	52406940	6660	6660	6660	6660	0
162	20241129	184200	52406940	6660	6660	6660	6660	0
163	20241129	184100	52406940	6660	6660	6660	6660	0
164	20241129	184000	52406940	6660	6660	6660	6660	0
165	20241129	183900	52406940	6660	6660	6660	6660	0
166	20241129	183800	52406940	6660	6660	6660	6660	0
167	20241129	183700	52406940	6660	6660	6660	6660	0
168	20241129	183600	52406940	6660	6660	6660	6660	0
169	20241129	183500	52406940	6660	6660	6660	6660	0
170	20241129	183400	52406940	6660	6660	6660	6660	0
171	20241129	183300	52406940	6660	6660	6660	6660	0
172	20241129	183200	52406940	6660	6660	6660	6660	0
173	20241129	183100	52406940	6660	6660	6660	6660	0
174	20241129	183000	52406940	6660	6660	6660	6660	0
175	20241129	182900	52406940	6660	6660	6660	6660	0
176	20241129	182800	52406940	6660	6660	6660	6660	0
177	20241129	182700	52406940	6660	6660	6660	6660	0
178	20241129	182600	52406940	6660	6660	6660	6660	0
179	20241129	182500	52406940	6660	6660	6660	6660	0
180	20241129	182400	52406940	6660	6660	6660	6660	0
181	20241129	182300	52406940	6660	6660	6660	6660	0
182	20241129	182200	52406940	6660	6660	6660	6660	340
183	20241129	182100	52406940	6660	6660	6660	6660	0
184	20241129	182000	52406940	6660	6660	6660	6660	0
185	20241129	181900	52406940	6660	6660	6660	6660	0
186	20241129	181800	52406940	6660	6660	6660	6660	0
187	20241129	181700	52406940	6660	6660	6660	6660	0
188	20241129	181600	52406940	6660	6660	6660	6660	0
189	20241129	181500	52406940	6660	6660	6660	6660	0
190	20241129	181400	52406940	6660	6660	6660	6660	0
191	20241129	181300	52406940	6660	6660	6660	6660	0
192	20241129	181200	52406940	6660	6660	6660	6660	0
193	20241129	181100	52406940	6660	6660	6660	6660	0
194	20241129	181000	52406940	6660	6660	6660	6660	0
195	20241129	180900	52406940	6660	6660	6660	6660	0
196	20241129	180800	52406940	6660	6660	6660	6660	0
197	20241129	180700	52406940	6660	6660	6660	6660	0
198	20241129	180600	52406940	6660	6660	6660	6660	0
199	20241129	180500	52406940	6660	6660	6660	6660	0
200	20241129	180400	52406940	6660	6660	6660	6660	0
201	20241129	180300	52406940	6660	6660	6660	6660	0
202	20241129	180200	52406940	6660	6660	6660	6660	0
203	20241129	180100	52406940	6660	6660	6660	6660	0
204	20241129	180000	52406940	6660	6660	6660	6660	0
205	20241129	175900	52406940	6660	6660	6660	6660	0
206	20241129	175800	52406940	6660	6660	6660	6660	0
207	20241129	175700	52406940	6660	6660	6660	6660	0
208	20241129	175600	52406940	6660	6660	6660	6660	0
209	20241129	175500	52406940	6660	6660	6660	6660	0
210	20241129	175400	52406940	6660	6660	6660	6660	0
211	20241129	175300	52406940	6660	6660	6660	6660	0
212	20241129	175200	52406940	6660	6660	6660	6660	340
213	20241129	175100	52406940	6660	6660	6660	6660	0
214	20241129	175000	52406940	6660	6660	6660	6660	0
215	20241129	174900	52406940	6660	6660	6660	6660	0
216	20241129	174800	52406940	6660	6660	6660	6660	0
217	20241129	174700	52406940	6660	6660	6660	6660	0
218	20241129	174600	52406940	6660	6660	6660	6660	0
219	20241129	174500	52406940	6660	6660	6660	6660	0
220	20241129	174400	52406940	6660	6660	6660	6660	0
221	20241129	174300	52406940	6660	6660	6660	6660	0
222	20241129	174200	52406940	6660	6660	6660	6660	0
223	20241129	174100	52406940	6660	6660	6660	6660	0
224	20241129	174000	52406940	6660	6660	6660	6660	0
225	20241129	173900	52406940	6660	6660	6660	6660	0
226	20241129	173800	52406940	6660	6660	6660	6660	0
227	20241129	173700	52406940	6660	6660	6660	6660	0
228	20241129	173600	52406940	6660	6660	6660	6660	0
229	20241129	173500	52406940	6660	6660	6660	6660	0
230	20241129	173400	52406940	6660	6660	6660	6660	0
231	20241129	173300	52406940	6660	6660	6660	6660	0
232	20241129	173200	52406940	6660	6660	6660	6660	0
233	20241129	173100	52406940	6660	6660	6660	6660	0
234	20241129	173000	52406940	6660	6660	6660	6660	0
235	20241129	172900	52406940	6660	6660	6660	6660	0
236	20241129	172800	52406940	6660	6660	6660	6660	0
237	20241129	172700	52406940	6660	6660	6660	6660	0
238	20241129	172600	52406940	6660	6660	6660	6660	0
239	20241129	172500	52406940	6660	6660	6660	6660	0
240	20241129	172400	52406940	6660	6660	6660	6660	0
241	20241129	172300	52406940	6660	6660	6660	6660	0
242	20241129	172200	52406940	6660	6660	6660	6660	340
243	20241129	172100	52406940	6660	6660	6660	6660	0
244	20241129	172000	52406940	6660	6660	6660	6660	0
245	20241129	171900	52406940	6660	6660	6660	6660	0
246	20241129	171800	52406940	6660	6660	6660	6660	0
247	20241129	171700	52406940	6660	6660	6660	6660	0
248	20241129	171600	52406940	6660	6660	6660	6660	0
249	20241129	171500	52406940	6660	6660	6660	6660	0
250	20241129	171400	52406940	6660	6660	6660	6660	0
251	20241129	171300	52406940	6660	6660	6660	6660	0
252	20241129	171200	52406940	6660	6660	6660	6660	0
253	20241129	171100	52406940	6660	6660	6660	6660	0
254	20241129	171000	52406940	6660	6660	6660	6660	0
255	20241129	170900	52406940	6660	6660	6660	6660	0
256	20241129	170800	52406940	6660	6660	6660	6660	0
257	20241129	170700	52406940	6660	6660	6660	6660	0
258	20241129	170600	52406940	6660	6660	6660	6660	0
259	20241129	170500	52406940	6660	6660	6660	6660	0
260	20241129	170400	52406940	6660	6660	6660	6660	0
261	20241129	170300	52406940	6660	6660	6660	6660	0
262	20241129	170200	52406940	6660	6660	6660	6660	0
263	20241129	170100	52406940	6660	6660	6660	6660	0
264	20241129	170000	52406940	6660	6660	6660	6660	0
265	20241129	165900	52406940	6660	6660	6660	6660	0
266	20241129	165800	52406940	6660	6660	6660	6660	0
267	20241129	165700	52406940	6660	6660	6660	6660	0
268	20241129	165600	52406940	6660	6660	6660	6660	0
269	20241129	165500	52406940	6660	6660	6660	6660	0
270	20241129	165400	52406940	6660	6660	6660	6660	0
271	20241129	165300	52406940	6660	6660	6660	6660	0
272	20241129	165200	52406940	6660	6660	6660	6660	340
273	20241129	165100	52406940	6660	6660	6660	6660	0
274	20241129	165000	52406940	6660	6660	6660	6660	0
275	20241129	164900	52406940	6660	6660	6660	6660	0
276	20241129	164800	52406940	6660	6660	6660	6660	0
277	20241129	164700	52406940	6660	6660	6660	6660	0
278	20241129	164600	52406940	6660	6660	6660	6660	0
279	20241129	164500	52406940	6660	6660	6660	6660	0
280	20241129	164400	52406940	6660	6660	6660	6660	0
281	20241129	164300	52406940	6660	6660	6660	6660	0
282	20241129	164200	52406940	6660	6660	6660	6660	0
283	20241129	164100	52406940	6660	6660	6660	6660	0
284	20241129	164000	52406940	6660	6660	6660	6660	0
285	20241129	163900	52406940	6660	6660	6660	6660	0
286	20241129	163800	52406940	6660	6660	6660	6660	0
287	20241129	163700	52406940	6660	6660	6660	6660	0
288	20241129	163600	52406940	6660	6660	6660	6660	0
289	20241129	163500	52406940	6660	6660	6660	6660	0
290	20241129	163400	52406940	6660	6660	6660	6660	0
291	20241129	163300	52406940	6660	6660	6660	6660	0
292	20241129	163200	52406940	6660	6660	6660	6660	0
293	20241129	163100	52406940	6660	6660	6660	6660	0
294	20241129	163000	52406940	6660	6660	6660	6660	0
295	20241129	162900	52406940	6660	6660	6660	6660	0
296	20241129	162800	52406940	6660	6660	6660	6660	0
297	20241129	162700	52406940	6660	6660	6660	6660	0
298	20241129	162600	52406940	6660	6660	6660	6660	0
299	20241129	162500	52406940	6660	6660	6660	6660	0
300	20241129	162400	52406940	6660	6660	6660	6660	0
301	20241129	162300	52406940	6660	6660	6660	6660	0
302	20241129	162200	52406940	6660	6660	6660	6660	340
303	20241129	162100	52406940	6660	6660	6660	6660	0
304	20241129	162000	52406940	6660	6660	6660	6660	0
305	20241129	161900	52406940	6660	6660	6660	6660	0
306	20241129	161800	52406940	6660	6660	6660	6660	0
307	20241129	161700	52406940	6660	6660	6660	6660	0
308	20241129	161600	52406940	6660	6660	6660	6660	0
309	20241129	161500	52406940	6660	6660	6660	6660	0
310	20241129	161400	52406940	6660	6660	6660	6660	0
311	20241129	161300	52406940	6660	6660	6660	6660	0
312	20241129	161200	52406940	6660	6660	6660	6660	0
313	20241129	161100	52406940	6660	6660	6660	6660	0
314	20241129	161000	52406940	6660	6660	6660	6660	0
315	20241129	160900	52406940	6660	6660	6660	6660	0
316	20241129	160800	52406940	6660	6660	6660	6660	0
317	20241129	160700	52406940	6660	6660	6660	6660	0
318	20241129	160600	52406940	6660	6660	6660	6660	0
319	20241129	160500	52406940	6660	6660	6660	6660	0
320	20241129	160400	52406940	6660	6660	6660	6660	0
321	20241129	160300	52406940	6660	6660	6660	6660	0
322	20241129	160200	52406940	6660	6660	6660	6660	0
323	20241129	160100	52406940	6660	6660	6660	6660	0
324	20241129	160000	52406940	6660	6660	6660	6660	0
325	20241129	155900	52406940	6660	6660	6660	6660	0
326	20241129	155800	52406940	6660	6660	6660	6660	0
327	20241129	155700	52406940	6660	6660	6660	6660	0
328	20241129	155600	52406940	6660	6660	6660	6660	0
329	20241129	155500	52406940	6660	6660	6660	6660	0
330	20241129	155400	52406940	6660	6660	6660	6660	0
331	20241129	155300	52406940	6660	6660	6660	6660	0
332	20241129	155200	52406940	6660	6660	6660	6660	340
333	20241129	155100	52406940	6660	6660	6660	6660	0
334	20241129	155000	52406940	6660	6660	6660	6660	0
335	20241129	154900	52406940	6660	6660	6660	6660	0
336	20241129	154800	52406940	6660	6660	6660	6660	0
337	20241129	154700	52406940	6660	6660	6660	6660	0
338	20241129	154600	52406940	6660	6660	6660	6660	0
339	20241129	154500	52406940	6660	6660	6660	6660	0
340	20241129	154400	52406940	6660	6660	6660	6660	0
341	20241129	154300	52406940	6660	6660	6660	6660	0
342	20241129	154200	52406940	6660	6660	6660	6660	0
343	20241129	154100	52406940	6660	6660	6660	6660	0
344	20241129	154000	52406940	6660	6660	6660	6660	0
345	20241129	153900	52406940	6660	6660	6660	6660	0
346	20241129	153800	52406940	6660	6660	6660	6660	0
347	20241129	153700	52406940	6660	6660	6660	6660	0
348	20241129	153600	52406940	6660	6660	6660	6660	0
349	20241129	153500	52406940	6660	6660	6660	6660	0
350	20241129	153400	52406940	6660	6660	6660	6660	0
351	20241129	153300	52406940	6660	6660	6660	6660	0
352	20241129	153200	52406940	6660	6660	6660	6660	0
353	20241129	153100	52406940	6660	6660	6660	6660	0
354	20241129	153000	52406940	6660	6660	6660	6660	340
355	20241129	152900	50142540	6650	6650	6650	6650	0
356	20241129	152800	50142540	6650	6650	6650	6650	0
357	20241129	152700	50142540	6650	6650	6650	6650	0
358	20241129	152600	50142540	6650	6650	6650	6650	0
359	20241129	152500	50142540	6650	6650	6650	6650	0
360	20241129	152400	50142540	6650	6650	6650	6650	0
361	20241129	152300	50142540	6650	6650	6650	6650	0
362	20241129	152200	50142540	6650	6650	6650	6650	0
363	20241129	152100	50142540	6650	6650	6650	6650	0
364	20241129	152000	50142540	6650	6650	6650	6650	0
365	20241129	151900	50142540	6650	6650	6650	6650	0
366	20241129	151800	50142540	6650	6650	6650	6650	300
367	20241129	151700	48147540	6650	6650	6650	6650	0
368	20241129	151600	48147540	6650	6650	6650	6650	0
369	20241129	151500	48147540	6650	6650	6650	6650	0
370	20241129	151400	48147540	6650	6660	6660	6650	101
371	20241129	151300	47475880	6650	6650	6650	6650	5
372	20241129	151200	47442630	6660	6660	6660	6660	0
373	20241129	151100	47442630	6660	6660	6660	6660	0
374	20241129	151000	47442630	6660	6660	6660	6660	0
375	20241129	150900	47442630	6660	6660	6660	6660	0
376	20241129	150800	47442630	6660	6660	6660	6660	0
377	20241129	150700	47442630	6660	6660	6660	6660	0
378	20241129	150600	47442630	6660	6660	6660	6660	0
379	20241129	150500	47442630	6660	6660	6660	6660	0
380	20241129	150400	47442630	6660	6650	6660	6650	31
381	20241129	150300	47236470	6650	6650	6650	6650	0
382	20241129	150200	47236470	6650	6650	6650	6650	0
383	20241129	150100	47236470	6650	6650	6650	6650	0
384	20241129	150000	47236470	6650	6650	6650	6650	220
385	20241129	145900	45773470	6650	6650	6650	6650	0
386	20241129	145800	45773470	6650	6650	6650	6650	0
387	20241129	145700	45773470	6650	6650	6650	6650	94
388	20241129	145600	45148370	6650	6650	6650	6650	6
389	20241129	145500	45108470	6640	6640	6640	6640	0
390	20241129	145400	45108470	6640	6640	6640	6640	0
391	20241129	145300	45108470	6640	6640	6640	6640	0
392	20241129	145200	45108470	6640	6640	6640	6640	30
393	20241129	145100	44909270	6640	6640	6640	6640	0
394	20241129	145000	44909270	6640	6640	6640	6640	0
395	20241129	144900	44909270	6640	6640	6640	6640	13
396	20241129	144800	44822950	6680	6680	6680	6680	0
397	20241129	144700	44822950	6680	6680	6680	6680	1
398	20241129	144600	44816270	6640	6650	6650	6640	5
399	20241129	144500	44783030	6650	6650	6650	6650	0
400	20241129	144400	44783030	6650	6650	6650	6650	0
401	20241129	144300	44783030	6650	6650	6650	6650	0
402	20241129	144200	44783030	6650	6650	6650	6650	0
403	20241129	144100	44783030	6650	6650	6650	6650	0
404	20241129	144000	44783030	6650	6650	6650	6650	0
405	20241129	143900	44783030	6650	6650	6650	6650	0
406	20241129	143800	44783030	6650	6650	6650	6650	0
407	20241129	143700	44783030	6650	6650	6650	6650	1
408	20241129	143600	44776380	6650	6650	6650	6650	0
409	20241129	143500	44776380	6650	6650	6650	6650	241
410	20241129	143400	43173730	6660	6660	6660	6660	0
411	20241129	143300	43173730	6660	6660	6660	6660	263
412	20241129	143200	41422150	6660	6660	6660	6660	0
413	20241129	143100	41422150	6660	6660	6660	6660	0
414	20241129	143000	41422150	6660	6660	6660	6660	0
415	20241129	142900	41422150	6660	6660	6660	6660	0
416	20241129	142800	41422150	6660	6660	6660	6660	0
417	20241129	142700	41422150	6660	6660	6660	6660	0
418	20241129	142600	41422150	6660	6660	6660	6660	0
419	20241129	142500	41422150	6660	6660	6660	6660	0
420	20241129	142400	41422150	6660	6660	6660	6660	0
421	20241129	142300	41422150	6660	6660	6660	6660	37
422	20241129	142200	41175730	6650	6650	6650	6650	0
423	20241129	142100	41175730	6650	6650	6650	6650	0
424	20241129	142000	41175730	6650	6650	6650	6650	0
425	20241129	141900	41175730	6650	6650	6650	6650	0
426	20241129	141800	41175730	6650	6650	6650	6650	0
427	20241129	141700	41175730	6650	6650	6650	6650	0
428	20241129	141600	41175730	6650	6650	6650	6650	0
429	20241129	141500	41175730	6650	6660	6660	6650	120
430	20241129	141400	40377520	6680	6680	6680	6680	0
431	20241129	141300	40377520	6680	6680	6680	6680	0
432	20241129	141200	40377520	6680	6680	6680	6680	0
433	20241129	141100	40377520	6680	6680	6680	6680	0
434	20241129	141000	40377520	6680	6680	6680	6680	0
435	20241129	140900	40377520	6680	6680	6680	6680	0
436	20241129	140800	40377520	6680	6680	6680	6680	0
437	20241129	140700	40377520	6680	6680	6680	6680	0
438	20241129	140600	40377520	6680	6680	6680	6680	0
439	20241129	140500	40377520	6680	6680	6680	6680	1
440	20241129	140400	40370840	6660	6660	6660	6660	0
441	20241129	140300	40370840	6660	6660	6660	6660	2
442	20241129	140200	40357520	6680	6680	6680	6680	0
443	20241129	140100	40357520	6680	6680	6680	6680	0
444	20241129	140000	40357520	6680	6680	6680	6680	0
445	20241129	135900	40357520	6680	6680	6680	6680	0
446	20241129	135800	40357520	6680	6680	6680	6680	0
447	20241129	135700	40357520	6680	6680	6680	6680	0
448	20241129	135600	40357520	6680	6680	6680	6680	0
449	20241129	135500	40357520	6680	6680	6680	6680	0
450	20241129	135400	40357520	6680	6680	6680	6680	0
451	20241129	135300	40357520	6680	6680	6680	6680	0
452	20241129	135200	40357520	6680	6680	6680	6680	0
453	20241129	135100	40357520	6680	6680	6680	6680	0
454	20241129	135000	40357520	6680	6680	6680	6680	0
455	20241129	134900	40357520	6680	6680	6680	6680	0
456	20241129	134800	40357520	6680	6680	6680	6680	1
457	20241129	134700	40350840	6650	6650	6650	6650	0
458	20241129	134600	40350840	6650	6650	6650	6650	0
459	20241129	134500	40350840	6650	6650	6650	6650	29
460	20241129	134400	40157990	6680	6680	6680	6680	18
461	20241129	134300	40037750	6680	6680	6680	6680	79
462	20241129	134200	39510030	6680	6680	6680	6680	0
463	20241129	134100	39510030	6680	6680	6680	6680	1
464	20241129	134000	39503350	6680	6680	6680	6680	0
465	20241129	133900	39503350	6680	6680	6680	6680	0
466	20241129	133800	39503350	6680	6670	6680	6670	187
467	20241129	133700	38255170	6670	6670	6670	6670	0
468	20241129	133600	38255170	6670	6670	6670	6670	0
469	20241129	133500	38255170	6670	6670	6670	6670	0
470	20241129	133400	38255170	6670	6670	6670	6670	0
471	20241129	133300	38255170	6670	6670	6670	6670	0
472	20241129	133200	38255170	6670	6670	6670	6670	0
473	20241129	133100	38255170	6670	6670	6670	6670	0
474	20241129	133000	38255170	6670	6670	6670	6670	0
475	20241129	132900	38255170	6670	6670	6670	6670	0
476	20241129	132800	38255170	6670	6670	6670	6670	0
477	20241129	132700	38255170	6670	6670	6670	6670	0
478	20241129	132600	38255170	6670	6670	6670	6670	0
479	20241129	132500	38255170	6670	6670	6670	6670	0
480	20241129	132400	38255170	6670	6670	6670	6670	0
481	20241129	132300	38255170	6670	6670	6670	6670	0
482	20241129	132200	38255170	6670	6670	6670	6670	0
483	20241129	132100	38255170	6670	6670	6670	6670	0
484	20241129	132000	38255170	6670	6670	6670	6670	0
485	20241129	131900	38255170	6670	6670	6670	6670	0
486	20241129	131800	38255170	6670	6670	6670	6670	0
487	20241129	131700	38255170	6670	6670	6670	6670	0
488	20241129	131600	38255170	6670	6670	6670	6670	0
489	20241129	131500	38255170	6670	6670	6670	6670	0
490	20241129	131400	38255170	6670	6670	6670	6670	0
491	20241129	131300	38255170	6670	6670	6670	6670	0
492	20241129	131200	38255170	6670	6670	6670	6670	10
493	20241129	131100	38188470	6670	6670	6670	6670	0
494	20241129	131000	38188470	6670	6670	6670	6670	0
495	20241129	130900	38188470	6670	6670	6670	6670	0
496	20241129	130800	38188470	6670	6670	6670	6670	0
497	20241129	130700	38188470	6670	6670	6670	6670	0
498	20241129	130600	38188470	6670	6670	6670	6670	0
499	20241129	130500	38188470	6670	6670	6670	6670	1
500	20241129	130400	38181800	6660	6660	6660	6660	10
501	20241129	130300	38115200	6670	6670	6670	6670	0
502	20241129	130200	38115200	6670	6670	6670	6670	0
503	20241129	130100	38115200	6670	6670	6670	6670	0
504	20241129	130000	38115200	6670	6670	6670	6670	4
505	20241129	125900	38088520	6670	6670	6670	6670	0
506	20241129	125800	38088520	6670	6670	6670	6670	0
507	20241129	125700	38088520	6670	6670	6670	6670	0
508	20241129	125600	38088520	6670	6670	6670	6670	0
509	20241129	125500	38088520	6670	6670	6670	6650	202
510	20241129	125400	36745180	6650	6650	6650	6650	0
511	20241129	125300	36745180	6650	6650	6650	6650	200
512	20241129	125200	35415180	6670	6670	6670	6670	0
513	20241129	125100	35415180	6670	6670	6670	6670	0
514	20241129	125000	35415180	6670	6670	6670	6670	0
515	20241129	124900	35415180	6670	6670	6670	6670	0
516	20241129	124800	35415180	6670	6670	6670	6670	0
517	20241129	124700	35415180	6670	6670	6670	6670	0
518	20241129	124600	35415180	6670	6670	6670	6670	0
519	20241129	124500	35415180	6670	6670	6670	6670	0
520	20241129	124400	35415180	6670	6670	6670	6670	0
521	20241129	124300	35415180	6670	6670	6670	6670	1
522	20241129	124200	35408510	6670	6670	6670	6670	0
523	20241129	124100	35408510	6670	6670	6670	6670	0
524	20241129	124000	35408510	6670	6670	6670	6670	0
525	20241129	123900	35408510	6670	6670	6670	6670	0
526	20241129	123800	35408510	6670	6670	6670	6670	0
527	20241129	123700	35408510	6670	6670	6670	6670	1
528	20241129	123600	35401840	6670	6670	6670	6670	0
529	20241129	123500	35401840	6670	6670	6670	6670	0
530	20241129	123400	35401840	6670	6670	6670	6670	0
531	20241129	123300	35401840	6670	6670	6670	6670	0
532	20241129	123200	35401840	6670	6670	6670	6670	0
533	20241129	123100	35401840	6670	6670	6670	6670	0
534	20241129	123000	35401840	6670	6670	6670	6670	0
535	20241129	122900	35401840	6670	6670	6670	6670	48
536	20241129	122800	35081680	6670	6670	6670	6670	0
537	20241129	122700	35081680	6670	6670	6670	6670	0
538	20241129	122600	35081680	6670	6670	6670	6670	0
539	20241129	122500	35081680	6670	6670	6670	6670	1
540	20241129	122400	35075010	6650	6650	6650	6650	0
541	20241129	122300	35075010	6650	6650	6650	6650	247
542	20241129	122200	33432460	6670	6670	6670	6670	0
543	20241129	122100	33432460	6670	6670	6670	6670	0
544	20241129	122000	33432460	6670	6670	6670	6670	0
545	20241129	121900	33432460	6670	6670	6670	6670	0
546	20241129	121800	33432460	6670	6670	6670	6670	0
547	20241129	121700	33432460	6670	6670	6670	6670	0
548	20241129	121600	33432460	6670	6670	6670	6670	0
549	20241129	121500	33432460	6670	6670	6670	6670	0
550	20241129	121400	33432460	6670	6670	6670	6670	1
551	20241129	121300	33425790	6660	6660	6660	6660	0
552	20241129	121200	33425790	6660	6660	6660	6660	0
553	20241129	121100	33425790	6660	6660	6660	6660	18
554	20241129	121000	33305910	6670	6670	6670	6670	0
555	20241129	120900	33305910	6670	6670	6670	6670	0
556	20241129	120800	33305910	6670	6670	6670	6670	0
557	20241129	120700	33305910	6670	6670	6670	6670	0
558	20241129	120600	33305910	6670	6670	6670	6670	0
559	20241129	120500	33305910	6670	6670	6670	6670	0
560	20241129	120400	33305910	6670	6670	6670	6670	0
561	20241129	120300	33305910	6670	6670	6670	6670	0
562	20241129	120200	33305910	6670	6670	6670	6670	0
563	20241129	120100	33305910	6670	6670	6670	6670	0
564	20241129	120000	33305910	6670	6670	6670	6670	2
565	20241129	115900	33292570	6670	6670	6670	6670	0
566	20241129	115800	33292570	6670	6670	6670	6670	0
567	20241129	115700	33292570	6670	6670	6670	6670	0
568	20241129	115600	33292570	6670	6670	6670	6670	0
569	20241129	115500	33292570	6670	6650	6670	6650	2
570	20241129	115400	33279250	6670	6670	6670	6670	0
571	20241129	115300	33279250	6670	6670	6670	6670	0
572	20241129	115200	33279250	6670	6670	6670	6670	0
573	20241129	115100	33279250	6670	6670	6670	6670	0
574	20241129	115000	33279250	6670	6670	6670	6670	0
575	20241129	114900	33279250	6670	6670	6670	6670	0
576	20241129	114800	33279250	6670	6670	6670	6670	0
577	20241129	114700	33279250	6670	6670	6670	6670	0
578	20241129	114600	33279250	6670	6670	6670	6670	0
579	20241129	114500	33279250	6670	6670	6670	6670	0
580	20241129	114400	33279250	6670	6670	6670	6660	7
581	20241129	114300	33232590	6670	6670	6670	6670	0
582	20241129	114200	33232590	6670	6670	6670	6670	0
583	20241129	114100	33232590	6670	6670	6670	6670	0
584	20241129	114000	33232590	6670	6670	6670	6670	0
585	20241129	113900	33232590	6670	6670	6670	6670	0
586	20241129	113800	33232590	6670	6670	6670	6670	0
587	20241129	113700	33232590	6670	6670	6670	6670	0
588	20241129	113600	33232590	6670	6670	6670	6670	1
589	20241129	113500	33225920	6630	6630	6630	6630	0
590	20241129	113400	33225920	6630	6630	6630	6630	0
591	20241129	113300	33225920	6630	6630	6630	6630	0
592	20241129	113200	33225920	6630	6630	6630	6630	51
593	20241129	113100	32887790	6670	6670	6670	6670	1
594	20241129	113000	32881120	6620	6620	6620	6620	58
595	20241129	112900	32497160	6620	6660	6660	6620	953
596	20241129	112800	26182700	6700	6700	6700	6700	0
597	20241129	112700	26182700	6700	6700	6700	6700	0
598	20241129	112600	26182700	6700	6710	6710	6660	21
599	20241129	112500	26042750	6700	6700	6700	6700	0
600	20241129	112400	26042750	6700	6700	6700	6700	0
601	20241129	112300	26042750	6700	6700	6700	6700	0
602	20241129	112200	26042750	6700	6700	6700	6700	0
603	20241129	112100	26042750	6700	6700	6700	6700	0
604	20241129	112000	26042750	6700	6700	6700	6700	0
605	20241129	111900	26042750	6700	6700	6700	6700	0
606	20241129	111800	26042750	6700	6700	6700	6700	0
607	20241129	111700	26042750	6700	6700	6700	6700	0
608	20241129	111600	26042750	6700	6700	6700	6700	1
609	20241129	111500	26036050	6710	6710	6710	6710	0
610	20241129	111400	26036050	6710	6710	6710	6710	0
611	20241129	111300	26036050	6710	6710	6710	6710	0
612	20241129	111200	26036050	6710	6710	6710	6710	0
613	20241129	111100	26036050	6710	6710	6710	6710	10
614	20241129	111000	25968950	6710	6710	6710	6710	0
615	20241129	110900	25968950	6710	6710	6710	6710	0
616	20241129	110800	25968950	6710	6710	6710	6710	0
617	20241129	110700	25968950	6710	6700	6710	6700	50
618	20241129	110600	25633590	6680	6680	6680	6680	0
619	20241129	110500	25633590	6680	6680	6680	6680	0
620	20241129	110400	25633590	6680	6680	6680	6680	0
621	20241129	110300	25633590	6680	6680	6680	6680	1
622	20241129	110200	25626910	6690	6690	6690	6690	0
623	20241129	110100	25626910	6690	6690	6690	6690	20
624	20241129	110000	25493110	6730	6730	6730	6730	0
625	20241129	105900	25493110	6730	6730	6730	6730	0
626	20241129	105800	25493110	6730	6730	6730	6730	0
627	20241129	105700	25493110	6730	6730	6730	6730	0
628	20241129	105600	25493110	6730	6730	6730	6730	0
629	20241129	105500	25493110	6730	6730	6730	6730	0
630	20241129	105400	25493110	6730	6730	6730	6730	0
631	20241129	105300	25493110	6730	6730	6730	6730	0
632	20241129	105200	25493110	6730	6730	6730	6730	0
633	20241129	105100	25493110	6730	6730	6730	6730	0
634	20241129	105000	25493110	6730	6730	6730	6730	0
635	20241129	104900	25493110	6730	6730	6730	6730	0
636	20241129	104800	25493110	6730	6730	6730	6730	0
637	20241129	104700	25493110	6730	6730	6730	6730	0
638	20241129	104600	25493110	6730	6730	6730	6730	0
639	20241129	104500	25493110	6730	6730	6730	6730	0
640	20241129	104400	25493110	6730	6730	6730	6730	0
641	20241129	104300	25493110	6730	6730	6730	6730	0
642	20241129	104200	25493110	6730	6730	6730	6730	0
643	20241129	104100	25493110	6730	6730	6730	6730	0
644	20241129	104000	25493110	6730	6730	6730	6730	1
645	20241129	103900	25486380	6700	6700	6700	6700	0
646	20241129	103800	25486380	6700	6700	6700	6700	0
647	20241129	103700	25486380	6700	6700	6700	6700	230
648	20241129	103600	23945380	6700	6700	6700	6700	0
649	20241129	103500	23945380	6700	6700	6700	6700	10
650	20241129	103400	23878380	6700	6700	6700	6700	0
651	20241129	103300	23878380	6700	6700	6700	6700	0
652	20241129	103200	23878380	6700	6700	6700	6700	0
653	20241129	103100	23878380	6700	6700	6700	6700	0
654	20241129	103000	23878380	6700	6700	6700	6700	0
655	20241129	102900	23878380	6700	6700	6700	6700	147
656	20241129	102800	22893480	6700	6700	6700	6700	0
657	20241129	102700	22893480	6700	6700	6700	6700	58
658	20241129	102600	22504880	6700	6700	6700	6700	0
659	20241129	102500	22504880	6700	6630	6700	6630	3
660	20241129	102400	22484920	6700	6700	6700	6700	0
661	20241129	102300	22484920	6700	6700	6700	6700	0
662	20241129	102200	22484920	6700	6700	6700	6700	28
663	20241129	102100	22297320	6700	6700	6700	6700	1
664	20241129	102000	22290620	6700	6700	6700	6700	0
665	20241129	101900	22290620	6700	6700	6700	6700	0
666	20241129	101800	22290620	6700	6700	6700	6700	1
667	20241129	101700	22283920	6630	6630	6630	6630	0
668	20241129	101600	22283920	6630	6630	6630	6630	40
669	20241129	101500	22018720	6700	6700	6700	6700	0
670	20241129	101400	22018720	6700	6700	6700	6700	0
671	20241129	101300	22018720	6700	6700	6700	6700	0
672	20241129	101200	22018720	6700	6700	6700	6700	1
673	20241129	101100	22012020	6700	6700	6700	6700	1
674	20241129	101000	22005320	6700	6700	6700	6700	0
675	20241129	100900	22005320	6700	6700	6700	6700	0
676	20241129	100800	22005320	6700	6700	6700	6700	0
677	20241129	100700	22005320	6700	6700	6700	6700	1
678	20241129	100600	21998620	6630	6630	6630	6630	0
679	20241129	100500	21998620	6630	6630	6630	6630	25
680	20241129	100400	21832870	6700	6700	6700	6700	0
681	20241129	100300	21832870	6700	6700	6700	6700	0
682	20241129	100200	21832870	6700	6700	6700	6700	0
683	20241129	100100	21832870	6700	6700	6700	6700	0
684	20241129	100000	21832870	6700	6700	6700	6700	0
685	20241129	095900	21832870	6700	6700	6700	6700	1
686	20241129	095800	21826170	6700	6700	6700	6700	0
687	20241129	095700	21826170	6700	6700	6700	6700	0
688	20241129	095600	21826170	6700	6700	6700	6700	0
689	20241129	095500	21826170	6700	6700	6700	6700	0
690	20241129	095400	21826170	6700	6700	6700	6700	20
691	20241129	095300	21692170	6630	6700	6700	6630	11
692	20241129	095200	21619170	6700	6700	6700	6700	1
693	20241129	095100	21612470	6620	6630	6630	6620	2
694	20241129	095000	21599220	6620	6640	6640	6620	3
695	20241129	094900	21579330	6700	6700	6700	6700	0
696	20241129	094800	21579330	6700	6700	6700	6700	0
697	20241129	094700	21579330	6700	6700	6700	6700	0
698	20241129	094600	21579330	6700	6700	6700	6700	1
699	20241129	094500	21572630	6700	6700	6700	6700	0
700	20241129	094400	21572630	6700	6700	6700	6700	0
701	20241129	094300	21572630	6700	6700	6700	6700	2
702	20241129	094200	21559230	6700	6700	6700	6700	2
703	20241129	094100	21545830	6700	6630	6700	6620	241
704	20241129	094000	19948320	6690	6670	6690	6620	21
705	20241129	093900	19808630	6670	6670	6670	6670	0
706	20241129	093800	19808630	6670	6670	6670	6670	88
707	20241129	093700	19221670	6620	6620	6620	6620	0
708	20241129	093600	19221670	6620	6630	6630	6620	58
709	20241129	093500	18837200	6620	6670	6670	6620	88
710	20241129	093400	18254590	6620	6680	6690	6620	196
711	20241129	093300	16955190	6700	6700	6700	6700	0
712	20241129	093200	16955190	6700	6700	6700	6700	1
713	20241129	093100	16948490	6720	6720	6720	6720	0
714	20241129	093000	16948490	6720	6720	6720	6720	0
715	20241129	092900	16948490	6720	6720	6720	6720	0
716	20241129	092800	16948490	6720	6720	6720	6720	1
717	20241129	092700	16941770	6720	6720	6720	6720	0
718	20241129	092600	16941770	6720	6720	6720	6720	1
719	20241129	092500	16935050	6630	6660	6660	6630	66
720	20241129	092400	16497130	6730	6730	6730	6730	0
721	20241129	092300	16497130	6730	6730	6730	6730	0
722	20241129	092200	16497130	6730	6730	6730	6730	62
723	20241129	092100	16079870	6660	6670	6670	6660	100
724	20241129	092000	15413860	6730	6730	6730	6730	1
725	20241129	091900	15407130	6750	6750	6750	6750	0
726	20241129	091800	15407130	6750	6750	6750	6750	2
727	20241129	091700	15393630	6740	6740	6740	6740	0
728	20241129	091600	15393630	6740	6740	6740	6740	300
729	20241129	091500	13371630	6740	6740	6740	6740	7
730	20241129	091400	13324450	6740	6740	6740	6740	1
731	20241129	091300	13317710	6670	6740	6740	6620	820
732	20241129	091200	7833760	6750	6750	6750	6750	0
733	20241129	091100	7833760	6750	6750	6750	6750	0
734	20241129	091000	7833760	6750	6740	6750	6740	213
735	20241129	090900	6398110	6750	6770	6770	6750	99
736	20241129	090800	5727920	6770	6770	6770	6770	333
737	20241129	090700	3473510	6770	6770	6770	6770	0
738	20241129	090600	3473510	6770	6770	6770	6770	0
739	20241129	090500	3473510	6770	6770	6770	6770	305
740	20241129	090400	1408660	6740	6740	6740	6740	0
741	20241129	090300	1408660	6740	6740	6740	6740	100
742	20241129	090200	734660	6740	6740	6740	6740	5
743	20241129	090100	700960	6740	6740	6740	6740	0
744	20241129	090000	700960	6740	6740	6740	6740	104