KissMeData/093380/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200800	31932005	2550	2550	2550	2550	15
3	20241129	200700	31932005	2550	2550	2550	2550	0
4	20241129	200600	31932005	2550	2550	2550	2550	0
5	20241129	200500	31932005	2550	2550	2550	2550	0
6	20241129	200400	31932005	2550	2550	2550	2550	0
7	20241129	200300	31932005	2550	2550	2550	2550	0
8	20241129	200200	31932005	2550	2550	2550	2550	0
9	20241129	200100	31932005	2550	2550	2550	2550	0
10	20241129	200000	31932005	2550	2550	2550	2550	0
11	20241129	195900	31932005	2550	2550	2550	2550	0
12	20241129	195800	31932005	2550	2550	2550	2550	0
13	20241129	195700	31932005	2550	2550	2550	2550	0
14	20241129	195600	31932005	2550	2550	2550	2550	0
15	20241129	195500	31932005	2550	2550	2550	2550	0
16	20241129	195400	31932005	2550	2550	2550	2550	0
17	20241129	195300	31932005	2550	2550	2550	2550	0
18	20241129	195200	31932005	2550	2550	2550	2550	0
19	20241129	195100	31932005	2550	2550	2550	2550	0
20	20241129	195000	31932005	2550	2550	2550	2550	0
21	20241129	194900	31932005	2550	2550	2550	2550	0
22	20241129	194800	31932005	2550	2550	2550	2550	0
23	20241129	194700	31932005	2550	2550	2550	2550	0
24	20241129	194600	31932005	2550	2550	2550	2550	0
25	20241129	194500	31932005	2550	2550	2550	2550	0
26	20241129	194400	31932005	2550	2550	2550	2550	0
27	20241129	194300	31932005	2550	2550	2550	2550	0
28	20241129	194200	31932005	2550	2550	2550	2550	0
29	20241129	194100	31932005	2550	2550	2550	2550	0
30	20241129	194000	31932005	2550	2550	2550	2550	0
31	20241129	193900	31932005	2550	2550	2550	2550	0
32	20241129	193800	31932005	2550	2550	2550	2550	15
33	20241129	193700	31932005	2550	2550	2550	2550	0
34	20241129	193600	31932005	2550	2550	2550	2550	0
35	20241129	193500	31932005	2550	2550	2550	2550	0
36	20241129	193400	31932005	2550	2550	2550	2550	0
37	20241129	193300	31932005	2550	2550	2550	2550	0
38	20241129	193200	31932005	2550	2550	2550	2550	0
39	20241129	193100	31932005	2550	2550	2550	2550	0
40	20241129	193000	31932005	2550	2550	2550	2550	0
41	20241129	192900	31932005	2550	2550	2550	2550	0
42	20241129	192800	31932005	2550	2550	2550	2550	0
43	20241129	192700	31932005	2550	2550	2550	2550	0
44	20241129	192600	31932005	2550	2550	2550	2550	0
45	20241129	192500	31932005	2550	2550	2550	2550	0
46	20241129	192400	31932005	2550	2550	2550	2550	0
47	20241129	192300	31932005	2550	2550	2550	2550	0
48	20241129	192200	31932005	2550	2550	2550	2550	0
49	20241129	192100	31932005	2550	2550	2550	2550	0
50	20241129	192000	31932005	2550	2550	2550	2550	0
51	20241129	191900	31932005	2550	2550	2550	2550	0
52	20241129	191800	31932005	2550	2550	2550	2550	0
53	20241129	191700	31932005	2550	2550	2550	2550	0
54	20241129	191600	31932005	2550	2550	2550	2550	0
55	20241129	191500	31932005	2550	2550	2550	2550	0
56	20241129	191400	31932005	2550	2550	2550	2550	0
57	20241129	191300	31932005	2550	2550	2550	2550	0
58	20241129	191200	31932005	2550	2550	2550	2550	0
59	20241129	191100	31932005	2550	2550	2550	2550	0
60	20241129	191000	31932005	2550	2550	2550	2550	0
61	20241129	190900	31932005	2550	2550	2550	2550	0
62	20241129	190800	31932005	2550	2550	2550	2550	15
63	20241129	190700	31932005	2550	2550	2550	2550	0
64	20241129	190600	31932005	2550	2550	2550	2550	0
65	20241129	190500	31932005	2550	2550	2550	2550	0
66	20241129	190400	31932005	2550	2550	2550	2550	0
67	20241129	190300	31932005	2550	2550	2550	2550	0
68	20241129	190200	31932005	2550	2550	2550	2550	0
69	20241129	190100	31932005	2550	2550	2550	2550	0
70	20241129	190000	31932005	2550	2550	2550	2550	0
71	20241129	185900	31932005	2550	2550	2550	2550	0
72	20241129	185800	31932005	2550	2550	2550	2550	0
73	20241129	185700	31932005	2550	2550	2550	2550	0
74	20241129	185600	31932005	2550	2550	2550	2550	0
75	20241129	185500	31932005	2550	2550	2550	2550	0
76	20241129	185400	31932005	2550	2550	2550	2550	0
77	20241129	185300	31932005	2550	2550	2550	2550	0
78	20241129	185200	31932005	2550	2550	2550	2550	0
79	20241129	185100	31932005	2550	2550	2550	2550	0
80	20241129	185000	31932005	2550	2550	2550	2550	0
81	20241129	184900	31932005	2550	2550	2550	2550	0
82	20241129	184800	31932005	2550	2550	2550	2550	0
83	20241129	184700	31932005	2550	2550	2550	2550	0
84	20241129	184600	31932005	2550	2550	2550	2550	0
85	20241129	184500	31932005	2550	2550	2550	2550	0
86	20241129	184400	31932005	2550	2550	2550	2550	0
87	20241129	184300	31932005	2550	2550	2550	2550	0
88	20241129	184200	31932005	2550	2550	2550	2550	0
89	20241129	184100	31932005	2550	2550	2550	2550	0
90	20241129	184000	31932005	2550	2550	2550	2550	0
91	20241129	183900	31932005	2550	2550	2550	2550	0
92	20241129	183800	31932005	2550	2550	2550	2550	15
93	20241129	183700	31932005	2550	2550	2550	2550	0
94	20241129	183600	31932005	2550	2550	2550	2550	0
95	20241129	183500	31932005	2550	2550	2550	2550	0
96	20241129	183400	31932005	2550	2550	2550	2550	0
97	20241129	183300	31932005	2550	2550	2550	2550	0
98	20241129	183200	31932005	2550	2550	2550	2550	0
99	20241129	183100	31932005	2550	2550	2550	2550	0
100	20241129	183000	31932005	2550	2550	2550	2550	0
101	20241129	182900	31932005	2550	2550	2550	2550	0
102	20241129	182800	31932005	2550	2550	2550	2550	0
103	20241129	182700	31932005	2550	2550	2550	2550	0
104	20241129	182600	31932005	2550	2550	2550	2550	0
105	20241129	182500	31932005	2550	2550	2550	2550	0
106	20241129	182400	31932005	2550	2550	2550	2550	0
107	20241129	182300	31932005	2550	2550	2550	2550	0
108	20241129	182200	31932005	2550	2550	2550	2550	0
109	20241129	182100	31932005	2550	2550	2550	2550	0
110	20241129	182000	31932005	2550	2550	2550	2550	0
111	20241129	181900	31932005	2550	2550	2550	2550	0
112	20241129	181800	31932005	2550	2550	2550	2550	0
113	20241129	181700	31932005	2550	2550	2550	2550	0
114	20241129	181600	31932005	2550	2550	2550	2550	0
115	20241129	181500	31932005	2550	2550	2550	2550	0
116	20241129	181400	31932005	2550	2550	2550	2550	0
117	20241129	181300	31932005	2550	2550	2550	2550	0
118	20241129	181200	31932005	2550	2550	2550	2550	0
119	20241129	181100	31932005	2550	2550	2550	2550	0
120	20241129	181000	31932005	2550	2550	2550	2550	0
121	20241129	180900	31932005	2550	2550	2550	2550	0
122	20241129	180800	31932005	2550	2550	2550	2550	15
123	20241129	180700	31932005	2550	2550	2550	2550	0
124	20241129	180600	31932005	2550	2550	2550	2550	0
125	20241129	180500	31932005	2550	2550	2550	2550	0
126	20241129	180400	31932005	2550	2550	2550	2550	0
127	20241129	180300	31932005	2550	2550	2550	2550	0
128	20241129	180200	31932005	2550	2550	2550	2550	0
129	20241129	180100	31932005	2550	2550	2550	2550	0
130	20241129	180000	31932005	2550	2550	2550	2550	0
131	20241129	175900	31932005	2550	2550	2550	2550	0
132	20241129	175800	31932005	2550	2550	2550	2550	0
133	20241129	175700	31932005	2550	2550	2550	2550	0
134	20241129	175600	31932005	2550	2550	2550	2550	0
135	20241129	175500	31932005	2550	2550	2550	2550	0
136	20241129	175400	31932005	2550	2550	2550	2550	0
137	20241129	175300	31932005	2550	2550	2550	2550	0
138	20241129	175200	31932005	2550	2550	2550	2550	0
139	20241129	175100	31932005	2550	2550	2550	2550	0
140	20241129	175000	31932005	2550	2550	2550	2550	0
141	20241129	174900	31932005	2550	2550	2550	2550	0
142	20241129	174800	31932005	2550	2550	2550	2550	0
143	20241129	174700	31932005	2550	2550	2550	2550	0
144	20241129	174600	31932005	2550	2550	2550	2550	0
145	20241129	174500	31932005	2550	2550	2550	2550	0
146	20241129	174400	31932005	2550	2550	2550	2550	0
147	20241129	174300	31932005	2550	2550	2550	2550	0
148	20241129	174200	31932005	2550	2550	2550	2550	0
149	20241129	174100	31932005	2550	2550	2550	2550	0
150	20241129	174000	31932005	2550	2550	2550	2550	0
151	20241129	173900	31932005	2550	2550	2550	2550	0
152	20241129	173800	31932005	2550	2550	2550	2550	15
153	20241129	173700	31932005	2550	2550	2550	2550	0
154	20241129	173600	31932005	2550	2550	2550	2550	0
155	20241129	173500	31932005	2550	2550	2550	2550	0
156	20241129	173400	31932005	2550	2550	2550	2550	0
157	20241129	173300	31932005	2550	2550	2550	2550	0
158	20241129	173200	31932005	2550	2550	2550	2550	0
159	20241129	173100	31932005	2550	2550	2550	2550	0
160	20241129	173000	31932005	2550	2550	2550	2550	0
161	20241129	172900	31932005	2550	2550	2550	2550	0
162	20241129	172800	31932005	2550	2550	2550	2550	0
163	20241129	172700	31932005	2550	2550	2550	2550	0
164	20241129	172600	31932005	2550	2550	2550	2550	0
165	20241129	172500	31932005	2550	2550	2550	2550	0
166	20241129	172400	31932005	2550	2550	2550	2550	0
167	20241129	172300	31932005	2550	2550	2550	2550	0
168	20241129	172200	31932005	2550	2550	2550	2550	0
169	20241129	172100	31932005	2550	2550	2550	2550	0
170	20241129	172000	31932005	2550	2550	2550	2550	0
171	20241129	171900	31932005	2550	2550	2550	2550	0
172	20241129	171800	31932005	2550	2550	2550	2550	0
173	20241129	171700	31932005	2550	2550	2550	2550	0
174	20241129	171600	31932005	2550	2550	2550	2550	0
175	20241129	171500	31932005	2550	2550	2550	2550	0
176	20241129	171400	31932005	2550	2550	2550	2550	0
177	20241129	171300	31932005	2550	2550	2550	2550	0
178	20241129	171200	31932005	2550	2550	2550	2550	0
179	20241129	171100	31932005	2550	2550	2550	2550	0
180	20241129	171000	31932005	2550	2550	2550	2550	0
181	20241129	170900	31932005	2550	2550	2550	2550	0
182	20241129	170800	31932005	2550	2550	2550	2550	15
183	20241129	170700	31932005	2550	2550	2550	2550	0
184	20241129	170600	31932005	2550	2550	2550	2550	0
185	20241129	170500	31932005	2550	2550	2550	2550	0
186	20241129	170400	31932005	2550	2550	2550	2550	0
187	20241129	170300	31932005	2550	2550	2550	2550	0
188	20241129	170200	31932005	2550	2550	2550	2550	0
189	20241129	170100	31932005	2550	2550	2550	2550	0
190	20241129	170000	31932005	2550	2550	2550	2550	0
191	20241129	165900	31932005	2550	2550	2550	2550	0
192	20241129	165800	31932005	2550	2550	2550	2550	0
193	20241129	165700	31932005	2550	2550	2550	2550	0
194	20241129	165600	31932005	2550	2550	2550	2550	0
195	20241129	165500	31932005	2550	2550	2550	2550	0
196	20241129	165400	31932005	2550	2550	2550	2550	0
197	20241129	165300	31932005	2550	2550	2550	2550	0
198	20241129	165200	31932005	2550	2550	2550	2550	0
199	20241129	165100	31932005	2550	2550	2550	2550	0
200	20241129	165000	31932005	2550	2550	2550	2550	0
201	20241129	164900	31932005	2550	2550	2550	2550	0
202	20241129	164800	31932005	2550	2550	2550	2550	0
203	20241129	164700	31932005	2550	2550	2550	2550	0
204	20241129	164600	31932005	2550	2550	2550	2550	0
205	20241129	164500	31932005	2550	2550	2550	2550	0
206	20241129	164400	31932005	2550	2550	2550	2550	0
207	20241129	164300	31932005	2550	2550	2550	2550	0
208	20241129	164200	31932005	2550	2550	2550	2550	0
209	20241129	164100	31932005	2550	2550	2550	2550	0
210	20241129	164000	31932005	2550	2550	2550	2550	0
211	20241129	163900	31932005	2550	2550	2550	2550	0
212	20241129	163800	31932005	2550	2550	2550	2550	15
213	20241129	163700	31932005	2550	2550	2550	2550	0
214	20241129	163600	31932005	2550	2550	2550	2550	0
215	20241129	163500	31932005	2550	2550	2550	2550	0
216	20241129	163400	31932005	2550	2550	2550	2550	0
217	20241129	163300	31932005	2550	2550	2550	2550	0
218	20241129	163200	31932005	2550	2550	2550	2550	0
219	20241129	163100	31932005	2550	2550	2550	2550	0
220	20241129	163000	31932005	2550	2550	2550	2550	0
221	20241129	162900	31932005	2550	2550	2550	2550	0
222	20241129	162800	31932005	2550	2550	2550	2550	0
223	20241129	162700	31932005	2550	2550	2550	2550	0
224	20241129	162600	31932005	2550	2550	2550	2550	0
225	20241129	162500	31932005	2550	2550	2550	2550	0
226	20241129	162400	31932005	2550	2550	2550	2550	0
227	20241129	162300	31932005	2550	2550	2550	2550	0
228	20241129	162200	31932005	2550	2550	2550	2550	0
229	20241129	162100	31932005	2550	2550	2550	2550	0
230	20241129	162000	31932005	2550	2550	2550	2550	0
231	20241129	161900	31932005	2550	2550	2550	2550	0
232	20241129	161800	31932005	2550	2550	2550	2550	0
233	20241129	161700	31932005	2550	2550	2550	2550	0
234	20241129	161600	31932005	2550	2550	2550	2550	0
235	20241129	161500	31932005	2550	2550	2550	2550	0
236	20241129	161400	31932005	2550	2550	2550	2550	0
237	20241129	161300	31932005	2550	2550	2550	2550	0
238	20241129	161200	31932005	2550	2550	2550	2550	0
239	20241129	161100	31932005	2550	2550	2550	2550	0
240	20241129	161000	31932005	2550	2550	2550	2550	0
241	20241129	160900	31932005	2550	2550	2550	2550	0
242	20241129	160800	31932005	2550	2550	2550	2550	15
243	20241129	160700	31932005	2550	2550	2550	2550	0
244	20241129	160600	31932005	2550	2550	2550	2550	0
245	20241129	160500	31932005	2550	2550	2550	2550	0
246	20241129	160400	31932005	2550	2550	2550	2550	0
247	20241129	160300	31932005	2550	2550	2550	2550	0
248	20241129	160200	31932005	2550	2550	2550	2550	0
249	20241129	160100	31932005	2550	2550	2550	2550	0
250	20241129	160000	31932005	2550	2550	2550	2550	0
251	20241129	155900	31932005	2550	2550	2550	2550	0
252	20241129	155800	31932005	2550	2550	2550	2550	0
253	20241129	155700	31932005	2550	2550	2550	2550	0
254	20241129	155600	31932005	2550	2550	2550	2550	0
255	20241129	155500	31932005	2550	2550	2550	2550	0
256	20241129	155400	31932005	2550	2550	2550	2550	0
257	20241129	155300	31932005	2550	2550	2550	2550	0
258	20241129	155200	31932005	2550	2550	2550	2550	0
259	20241129	155100	31932005	2550	2550	2550	2550	0
260	20241129	155000	31932005	2550	2550	2550	2550	0
261	20241129	154900	31932005	2550	2550	2550	2550	0
262	20241129	154800	31932005	2550	2550	2550	2550	0
263	20241129	154700	31932005	2550	2550	2550	2550	0
264	20241129	154600	31932005	2550	2550	2550	2550	0
265	20241129	154500	31932005	2550	2550	2550	2550	0
266	20241129	154400	31932005	2550	2550	2550	2550	0
267	20241129	154300	31932005	2550	2550	2550	2550	0
268	20241129	154200	31932005	2550	2550	2550	2550	0
269	20241129	154100	31932005	2550	2550	2550	2550	0
270	20241129	154000	31932005	2550	2550	2550	2550	0
271	20241129	153900	31932005	2550	2550	2550	2550	0
272	20241129	153800	31932005	2550	2550	2550	2550	15
273	20241129	153700	31932005	2550	2550	2550	2550	0
274	20241129	153600	31932005	2550	2550	2550	2550	0
275	20241129	153500	31932005	2550	2550	2550	2550	0
276	20241129	153400	31932005	2550	2550	2550	2550	0
277	20241129	153300	31932005	2550	2550	2550	2550	0
278	20241129	153200	31932005	2550	2550	2550	2550	0
279	20241129	153100	31932005	2550	2550	2550	2550	0
280	20241129	153000	31932005	2550	2550	2550	2550	15
281	20241129	152900	31893755	2575	2575	2575	2575	0
282	20241129	152800	31893755	2575	2575	2575	2575	0
283	20241129	152700	31893755	2575	2575	2575	2575	0
284	20241129	152600	31893755	2575	2575	2575	2575	0
285	20241129	152500	31893755	2575	2575	2575	2575	0
286	20241129	152400	31893755	2575	2575	2575	2575	0
287	20241129	152300	31893755	2575	2575	2575	2575	0
288	20241129	152200	31893755	2575	2575	2575	2575	0
289	20241129	152100	31893755	2575	2575	2575	2575	0
290	20241129	152000	31893755	2575	2575	2575	2575	0
291	20241129	151900	31893755	2575	2575	2575	2575	1
292	20241129	151800	31891180	2580	2580	2580	2580	0
293	20241129	151700	31891180	2580	2580	2580	2580	0
294	20241129	151600	31891180	2580	2580	2580	2580	0
295	20241129	151500	31891180	2580	2580	2580	2580	0
296	20241129	151400	31891180	2580	2580	2580	2580	0
297	20241129	151300	31891180	2580	2580	2580	2580	0
298	20241129	151200	31891180	2580	2580	2580	2580	0
299	20241129	151100	31891180	2580	2580	2580	2580	0
300	20241129	151000	31891180	2580	2580	2580	2580	0
301	20241129	150900	31891180	2580	2580	2580	2580	0
302	20241129	150800	31891180	2580	2575	2580	2575	33
303	20241129	150700	31806105	2575	2575	2575	2575	1
304	20241129	150600	31803530	2530	2530	2530	2530	0
305	20241129	150500	31803530	2530	2530	2530	2530	0
306	20241129	150400	31803530	2530	2530	2530	2530	0
307	20241129	150300	31803530	2530	2530	2530	2530	0
308	20241129	150200	31803530	2530	2530	2530	2530	9
309	20241129	150100	31780760	2530	2525	2530	2525	538
310	20241129	150000	30422085	2525	2525	2525	2525	2
311	20241129	145900	30417035	2525	2525	2525	2525	0
312	20241129	145800	30417035	2525	2525	2525	2525	0
313	20241129	145700	30417035	2525	2525	2525	2525	0
314	20241129	145600	30417035	2525	2525	2525	2525	89
315	20241129	145500	30192310	2520	2520	2520	2520	0
316	20241129	145400	30192310	2520	2520	2520	2520	844
317	20241129	145300	28065430	2520	2520	2520	2520	0
318	20241129	145200	28065430	2520	2520	2520	2520	0
319	20241129	145100	28065430	2520	2520	2520	2520	0
320	20241129	145000	28065430	2520	2520	2520	2520	0
321	20241129	144900	28065430	2520	2520	2520	2520	0
322	20241129	144800	28065430	2520	2520	2520	2520	0
323	20241129	144700	28065430	2520	2520	2520	2520	0
324	20241129	144600	28065430	2520	2520	2520	2520	0
325	20241129	144500	28065430	2520	2520	2520	2520	0
326	20241129	144400	28065430	2520	2520	2520	2520	0
327	20241129	144300	28065430	2520	2520	2520	2520	52
328	20241129	144200	27934390	2510	2510	2510	2510	0
329	20241129	144100	27934390	2510	2515	2515	2510	316
330	20241129	144000	27140730	2525	2525	2525	2525	0
331	20241129	143900	27140730	2525	2525	2525	2525	0
332	20241129	143800	27140730	2525	2525	2525	2525	0
333	20241129	143700	27140730	2525	2525	2525	2525	0
334	20241129	143600	27140730	2525	2525	2525	2525	0
335	20241129	143500	27140730	2525	2525	2525	2525	0
336	20241129	143400	27140730	2525	2520	2525	2520	20
337	20241129	143300	27090270	2520	2520	2520	2520	0
338	20241129	143200	27090270	2520	2520	2520	2520	0
339	20241129	143100	27090270	2520	2520	2520	2520	0
340	20241129	143000	27090270	2520	2520	2520	2520	0
341	20241129	142900	27090270	2520	2520	2520	2520	0
342	20241129	142800	27090270	2520	2520	2520	2520	0
343	20241129	142700	27090270	2520	2520	2520	2520	5
344	20241129	142600	27077670	2520	2520	2520	2520	0
345	20241129	142500	27077670	2520	2520	2520	2520	0
346	20241129	142400	27077670	2520	2520	2520	2520	37
347	20241129	142300	26984430	2510	2510	2510	2510	0
348	20241129	142200	26984430	2510	2510	2510	2510	0
349	20241129	142100	26984430	2510	2510	2510	2510	0
350	20241129	142000	26984430	2510	2510	2510	2510	0
351	20241129	141900	26984430	2510	2510	2510	2510	0
352	20241129	141800	26984430	2510	2510	2510	2510	0
353	20241129	141700	26984430	2510	2510	2510	2510	0
354	20241129	141600	26984430	2510	2510	2510	2510	0
355	20241129	141500	26984430	2510	2510	2510	2510	0
356	20241129	141400	26984430	2510	2510	2510	2510	0
357	20241129	141300	26984430	2510	2510	2510	2510	0
358	20241129	141200	26984430	2510	2510	2510	2510	0
359	20241129	141100	26984430	2510	2510	2510	2510	0
360	20241129	141000	26984430	2510	2510	2510	2510	0
361	20241129	140900	26984430	2510	2510	2510	2510	0
362	20241129	140800	26984430	2510	2510	2510	2510	0
363	20241129	140700	26984430	2510	2525	2525	2510	194
364	20241129	140600	26494595	2530	2530	2530	2530	0
365	20241129	140500	26494595	2530	2530	2530	2530	0
366	20241129	140400	26494595	2530	2530	2530	2530	0
367	20241129	140300	26494595	2530	2530	2530	2530	0
368	20241129	140200	26494595	2530	2530	2530	2530	1
369	20241129	140100	26492065	2530	2530	2530	2530	0
370	20241129	140000	26492065	2530	2530	2530	2530	1
371	20241129	135900	26489535	2530	2530	2530	2530	0
372	20241129	135800	26489535	2530	2530	2530	2530	0
373	20241129	135700	26489535	2530	2530	2530	2530	56
374	20241129	135600	26347855	2530	2530	2530	2530	0
375	20241129	135500	26347855	2530	2530	2530	2530	0
376	20241129	135400	26347855	2530	2530	2530	2530	1
377	20241129	135300	26345325	2530	2530	2530	2530	5
378	20241129	135200	26332675	2530	2525	2530	2525	272
379	20241129	135100	25645535	2510	2555	2555	2510	412
380	20241129	135000	24608060	2575	2575	2575	2575	0
381	20241129	134900	24608060	2575	2575	2575	2575	0
382	20241129	134800	24608060	2575	2575	2575	2575	0
383	20241129	134700	24608060	2575	2575	2575	2575	0
384	20241129	134600	24608060	2575	2575	2575	2575	0
385	20241129	134500	24608060	2575	2575	2575	2575	0
386	20241129	134400	24608060	2575	2575	2575	2575	0
387	20241129	134300	24608060	2575	2575	2575	2575	0
388	20241129	134200	24608060	2575	2575	2575	2575	0
389	20241129	134100	24608060	2575	2575	2575	2575	0
390	20241129	134000	24608060	2575	2575	2575	2575	0
391	20241129	133900	24608060	2575	2575	2575	2575	0
392	20241129	133800	24608060	2575	2575	2575	2575	0
393	20241129	133700	24608060	2575	2575	2575	2575	0
394	20241129	133600	24608060	2575	2575	2575	2575	0
395	20241129	133500	24608060	2575	2575	2575	2575	0
396	20241129	133400	24608060	2575	2575	2575	2575	0
397	20241129	133300	24608060	2575	2575	2575	2575	0
398	20241129	133200	24608060	2575	2575	2575	2575	0
399	20241129	133100	24608060	2575	2575	2575	2575	0
400	20241129	133000	24608060	2575	2575	2575	2575	0
401	20241129	132900	24608060	2575	2575	2575	2575	0
402	20241129	132800	24608060	2575	2575	2575	2575	0
403	20241129	132700	24608060	2575	2575	2575	2575	0
404	20241129	132600	24608060	2575	2575	2575	2575	0
405	20241129	132500	24608060	2575	2575	2575	2575	0
406	20241129	132400	24608060	2575	2575	2575	2575	0
407	20241129	132300	24608060	2575	2575	2575	2575	0
408	20241129	132200	24608060	2575	2575	2575	2575	0
409	20241129	132100	24608060	2575	2575	2575	2575	0
410	20241129	132000	24608060	2575	2575	2575	2575	0
411	20241129	131900	24608060	2575	2575	2575	2575	0
412	20241129	131800	24608060	2575	2575	2575	2575	0
413	20241129	131700	24608060	2575	2575	2575	2575	0
414	20241129	131600	24608060	2575	2575	2575	2575	0
415	20241129	131500	24608060	2575	2575	2575	2575	0
416	20241129	131400	24608060	2575	2575	2575	2575	0
417	20241129	131300	24608060	2575	2575	2575	2575	0
418	20241129	131200	24608060	2575	2575	2575	2575	0
419	20241129	131100	24608060	2575	2575	2575	2575	0
420	20241129	131000	24608060	2575	2575	2575	2575	0
421	20241129	130900	24608060	2575	2575	2575	2575	0
422	20241129	130800	24608060	2575	2575	2575	2575	0
423	20241129	130700	24608060	2575	2575	2575	2575	0
424	20241129	130600	24608060	2575	2575	2575	2575	0
425	20241129	130500	24608060	2575	2575	2575	2575	0
426	20241129	130400	24608060	2575	2575	2575	2575	0
427	20241129	130300	24608060	2575	2575	2575	2575	0
428	20241129	130200	24608060	2575	2575	2575	2575	0
429	20241129	130100	24608060	2575	2575	2575	2575	0
430	20241129	130000	24608060	2575	2575	2575	2575	0
431	20241129	125900	24608060	2575	2575	2575	2575	0
432	20241129	125800	24608060	2575	2575	2575	2575	0
433	20241129	125700	24608060	2575	2575	2575	2575	0
434	20241129	125600	24608060	2575	2575	2575	2575	0
435	20241129	125500	24608060	2575	2575	2575	2575	0
436	20241129	125400	24608060	2575	2575	2575	2575	0
437	20241129	125300	24608060	2575	2575	2575	2575	0
438	20241129	125200	24608060	2575	2575	2575	2575	1
439	20241129	125100	24605485	2510	2510	2510	2510	0
440	20241129	125000	24605485	2510	2510	2510	2510	0
441	20241129	124900	24605485	2510	2510	2510	2510	0
442	20241129	124800	24605485	2510	2510	2510	2510	0
443	20241129	124700	24605485	2510	2510	2510	2510	0
444	20241129	124600	24605485	2510	2510	2510	2510	0
445	20241129	124500	24605485	2510	2510	2510	2510	0
446	20241129	124400	24605485	2510	2510	2510	2510	0
447	20241129	124300	24605485	2510	2565	2565	2510	3000
448	20241129	124200	16980200	2565	2565	2565	2565	0
449	20241129	124100	16980200	2565	2565	2565	2565	0
450	20241129	124000	16980200	2565	2565	2565	2565	0
451	20241129	123900	16980200	2565	2565	2565	2565	0
452	20241129	123800	16980200	2565	2565	2565	2565	0
453	20241129	123700	16980200	2565	2565	2565	2565	0
454	20241129	123600	16980200	2565	2565	2565	2565	0
455	20241129	123500	16980200	2565	2565	2565	2565	0
456	20241129	123400	16980200	2565	2565	2565	2565	0
457	20241129	123300	16980200	2565	2565	2565	2565	0
458	20241129	123200	16980200	2565	2565	2565	2565	0
459	20241129	123100	16980200	2565	2565	2565	2565	0
460	20241129	123000	16980200	2565	2565	2565	2565	0
461	20241129	122900	16980200	2565	2565	2565	2565	0
462	20241129	122800	16980200	2565	2565	2565	2565	0
463	20241129	122700	16980200	2565	2565	2565	2565	0
464	20241129	122600	16980200	2565	2565	2565	2565	0
465	20241129	122500	16980200	2565	2565	2565	2565	0
466	20241129	122400	16980200	2565	2565	2565	2565	0
467	20241129	122300	16980200	2565	2565	2565	2565	0
468	20241129	122200	16980200	2565	2565	2565	2565	0
469	20241129	122100	16980200	2565	2565	2565	2565	0
470	20241129	122000	16980200	2565	2565	2565	2565	0
471	20241129	121900	16980200	2565	2565	2565	2565	0
472	20241129	121800	16980200	2565	2565	2565	2565	136
473	20241129	121700	16631360	2565	2565	2565	2565	0
474	20241129	121600	16631360	2565	2565	2565	2565	0
475	20241129	121500	16631360	2565	2565	2565	2565	0
476	20241129	121400	16631360	2565	2565	2565	2565	0
477	20241129	121300	16631360	2565	2565	2565	2565	0
478	20241129	121200	16631360	2565	2565	2565	2565	0
479	20241129	121100	16631360	2565	2565	2565	2565	0
480	20241129	121000	16631360	2565	2565	2565	2565	0
481	20241129	120900	16631360	2565	2565	2565	2565	0
482	20241129	120800	16631360	2565	2565	2565	2565	9
483	20241129	120700	16608275	2580	2580	2580	2580	0
484	20241129	120600	16608275	2580	2580	2580	2580	0
485	20241129	120500	16608275	2580	2580	2580	2580	0
486	20241129	120400	16608275	2580	2580	2580	2580	0
487	20241129	120300	16608275	2580	2580	2580	2580	0
488	20241129	120200	16608275	2580	2580	2580	2580	0
489	20241129	120100	16608275	2580	2580	2580	2580	0
490	20241129	120000	16608275	2580	2570	2580	2570	500
491	20241129	115900	15323225	2570	2570	2570	2570	0
492	20241129	115800	15323225	2570	2570	2570	2570	0
493	20241129	115700	15323225	2570	2570	2570	2570	0
494	20241129	115600	15323225	2570	2570	2570	2570	0
495	20241129	115500	15323225	2570	2570	2570	2570	0
496	20241129	115400	15323225	2570	2570	2570	2570	0
497	20241129	115300	15323225	2570	2570	2570	2570	0
498	20241129	115200	15323225	2570	2570	2570	2570	0
499	20241129	115100	15323225	2570	2570	2570	2570	0
500	20241129	115000	15323225	2570	2570	2570	2570	0
501	20241129	114900	15323225	2570	2570	2570	2570	0
502	20241129	114800	15323225	2570	2570	2570	2570	0
503	20241129	114700	15323225	2570	2570	2570	2570	0
504	20241129	114600	15323225	2570	2570	2570	2570	0
505	20241129	114500	15323225	2570	2570	2570	2570	0
506	20241129	114400	15323225	2570	2570	2570	2570	0
507	20241129	114300	15323225	2570	2570	2570	2570	0
508	20241129	114200	15323225	2570	2570	2570	2570	0
509	20241129	114100	15323225	2570	2570	2570	2570	0
510	20241129	114000	15323225	2570	2570	2570	2570	0
511	20241129	113900	15323225	2570	2570	2570	2570	0
512	20241129	113800	15323225	2570	2570	2570	2570	506
513	20241129	113700	14022805	2575	2575	2575	2575	0
514	20241129	113600	14022805	2575	2575	2575	2575	0
515	20241129	113500	14022805	2575	2575	2575	2575	2
516	20241129	113400	14017655	2570	2570	2570	2570	0
517	20241129	113300	14017655	2570	2570	2570	2570	0
518	20241129	113200	14017655	2570	2570	2570	2570	0
519	20241129	113100	14017655	2570	2570	2570	2570	0
520	20241129	113000	14017655	2570	2570	2570	2570	0
521	20241129	112900	14017655	2570	2570	2570	2570	0
522	20241129	112800	14017655	2570	2570	2570	2570	0
523	20241129	112700	14017655	2570	2570	2570	2570	0
524	20241129	112600	14017655	2570	2570	2570	2570	0
525	20241129	112500	14017655	2570	2570	2570	2570	0
526	20241129	112400	14017655	2570	2570	2570	2570	0
527	20241129	112300	14017655	2570	2570	2570	2570	0
528	20241129	112200	14017655	2570	2570	2570	2570	2
529	20241129	112100	14012515	2580	2580	2580	2580	0
530	20241129	112000	14012515	2580	2580	2580	2580	0
531	20241129	111900	14012515	2580	2580	2580	2580	0
532	20241129	111800	14012515	2580	2580	2580	2580	3
533	20241129	111700	14004775	2580	2580	2580	2580	0
534	20241129	111600	14004775	2580	2580	2580	2580	0
535	20241129	111500	14004775	2580	2580	2580	2580	0
536	20241129	111400	14004775	2580	2580	2580	2580	0
537	20241129	111300	14004775	2580	2575	2580	2575	67
538	20241129	111200	13832080	2575	2575	2575	2575	0
539	20241129	111100	13832080	2575	2575	2575	2575	0
540	20241129	111000	13832080	2575	2575	2575	2575	0
541	20241129	110900	13832080	2575	2575	2575	2575	0
542	20241129	110800	13832080	2575	2575	2575	2575	0
543	20241129	110700	13832080	2575	2575	2575	2575	0
544	20241129	110600	13832080	2575	2575	2575	2575	0
545	20241129	110500	13832080	2575	2575	2575	2575	0
546	20241129	110400	13832080	2575	2575	2575	2575	0
547	20241129	110300	13832080	2575	2575	2575	2575	0
548	20241129	110200	13832080	2575	2575	2575	2575	0
549	20241129	110100	13832080	2575	2575	2575	2575	0
550	20241129	110000	13832080	2575	2575	2575	2575	0
551	20241129	105900	13832080	2575	2575	2575	2575	0
552	20241129	105800	13832080	2575	2575	2575	2575	0
553	20241129	105700	13832080	2575	2575	2575	2575	0
554	20241129	105600	13832080	2575	2575	2575	2575	0
555	20241129	105500	13832080	2575	2575	2575	2575	0
556	20241129	105400	13832080	2575	2575	2575	2575	0
557	20241129	105300	13832080	2575	2575	2575	2575	0
558	20241129	105200	13832080	2575	2575	2575	2575	4
559	20241129	105100	13821780	2570	2570	2570	2570	0
560	20241129	105000	13821780	2570	2570	2570	2570	1
561	20241129	104900	13819210	2570	2570	2570	2570	5
562	20241129	104800	13806360	2570	2570	2570	2570	0
563	20241129	104700	13806360	2570	2570	2570	2570	0
564	20241129	104600	13806360	2570	2570	2570	2570	0
565	20241129	104500	13806360	2570	2570	2570	2570	0
566	20241129	104400	13806360	2570	2570	2570	2570	0
567	20241129	104300	13806360	2570	2570	2570	2570	0
568	20241129	104200	13806360	2570	2570	2570	2570	0
569	20241129	104100	13806360	2570	2570	2570	2570	0
570	20241129	104000	13806360	2570	2570	2570	2570	0
571	20241129	103900	13806360	2570	2570	2570	2570	0
572	20241129	103800	13806360	2570	2570	2570	2570	0
573	20241129	103700	13806360	2570	2570	2570	2570	0
574	20241129	103600	13806360	2570	2570	2570	2570	0
575	20241129	103500	13806360	2570	2570	2570	2570	0
576	20241129	103400	13806360	2570	2570	2570	2570	0
577	20241129	103300	13806360	2570	2570	2570	2570	907
578	20241129	103200	11475370	2570	2570	2570	2570	0
579	20241129	103100	11475370	2570	2570	2570	2570	0
580	20241129	103000	11475370	2570	2570	2570	2570	0
581	20241129	102900	11475370	2570	2570	2570	2570	13
582	20241129	102800	11441960	2575	2575	2575	2575	1187
583	20241129	102700	8385435	2580	2580	2580	2580	0
584	20241129	102600	8385435	2580	2580	2580	2580	0
585	20241129	102500	8385435	2580	2580	2580	2580	0
586	20241129	102400	8385435	2580	2580	2580	2580	0
587	20241129	102300	8385435	2580	2580	2580	2580	0
588	20241129	102200	8385435	2580	2580	2580	2580	0
589	20241129	102100	8385435	2580	2580	2580	2580	0
590	20241129	102000	8385435	2580	2580	2580	2580	0
591	20241129	101900	8385435	2580	2580	2580	2580	0
592	20241129	101800	8385435	2580	2580	2580	2580	0
593	20241129	101700	8385435	2580	2580	2580	2580	0
594	20241129	101600	8385435	2580	2580	2580	2580	0
595	20241129	101500	8385435	2580	2580	2580	2580	0
596	20241129	101400	8385435	2580	2580	2580	2580	0
597	20241129	101300	8385435	2580	2580	2580	2580	0
598	20241129	101200	8385435	2580	2580	2580	2580	0
599	20241129	101100	8385435	2580	2580	2580	2580	0
600	20241129	101000	8385435	2580	2580	2580	2580	0
601	20241129	100900	8385435	2580	2580	2580	2580	0
602	20241129	100800	8385435	2580	2580	2580	2580	0
603	20241129	100700	8385435	2580	2580	2580	2580	0
604	20241129	100600	8385435	2580	2580	2580	2580	0
605	20241129	100500	8385435	2580	2580	2580	2580	0
606	20241129	100400	8385435	2580	2580	2580	2580	0
607	20241129	100300	8385435	2580	2580	2580	2580	0
608	20241129	100200	8385435	2580	2580	2580	2580	3
609	20241129	100100	8377695	2575	2575	2575	2575	0
610	20241129	100000	8377695	2575	2575	2575	2575	0
611	20241129	095900	8377695	2575	2575	2575	2575	0
612	20241129	095800	8377695	2575	2575	2575	2575	0
613	20241129	095700	8377695	2575	2585	2585	2575	257
614	20241129	095600	7714390	2590	2590	2590	2590	0
615	20241129	095500	7714390	2590	2590	2590	2590	0
616	20241129	095400	7714390	2590	2590	2590	2590	0
617	20241129	095300	7714390	2590	2590	2590	2590	0
618	20241129	095200	7714390	2590	2590	2590	2590	0
619	20241129	095100	7714390	2590	2590	2590	2590	0
620	20241129	095000	7714390	2590	2590	2590	2590	20
621	20241129	094900	7662590	2590	2590	2590	2590	0
622	20241129	094800	7662590	2590	2590	2590	2590	0
623	20241129	094700	7662590	2590	2590	2590	2590	0
624	20241129	094600	7662590	2590	2590	2590	2590	0
625	20241129	094500	7662590	2590	2590	2590	2590	0
626	20241129	094400	7662590	2590	2590	2590	2590	0
627	20241129	094300	7662590	2590	2590	2590	2590	0
628	20241129	094200	7662590	2590	2595	2595	2590	103
629	20241129	094100	7395815	2595	2595	2595	2595	0
630	20241129	094000	7395815	2595	2595	2595	2595	0
631	20241129	093900	7395815	2595	2595	2595	2595	0
632	20241129	093800	7395815	2595	2595	2595	2595	0
633	20241129	093700	7395815	2595	2595	2595	2595	109
634	20241129	093600	7112960	2595	2595	2595	2595	0
635	20241129	093500	7112960	2595	2595	2595	2595	0
636	20241129	093400	7112960	2595	2595	2595	2595	0
637	20241129	093300	7112960	2595	2595	2595	2595	0
638	20241129	093200	7112960	2595	2595	2595	2595	0
639	20241129	093100	7112960	2595	2595	2595	2595	0
640	20241129	093000	7112960	2595	2595	2595	2595	0
641	20241129	092900	7112960	2595	2595	2595	2595	0
642	20241129	092800	7112960	2595	2595	2595	2595	0
643	20241129	092700	7112960	2595	2595	2595	2595	0
644	20241129	092600	7112960	2595	2595	2595	2595	0
645	20241129	092500	7112960	2595	2595	2595	2595	0
646	20241129	092400	7112960	2595	2595	2595	2595	0
647	20241129	092300	7112960	2595	2595	2595	2595	0
648	20241129	092200	7112960	2595	2595	2595	2595	0
649	20241129	092100	7112960	2595	2595	2595	2595	0
650	20241129	092000	7112960	2595	2595	2595	2595	0
651	20241129	091900	7112960	2595	2595	2595	2595	0
652	20241129	091800	7112960	2595	2595	2595	2595	0
653	20241129	091700	7112960	2595	2595	2595	2595	0
654	20241129	091600	7112960	2595	2595	2595	2595	0
655	20241129	091500	7112960	2595	2595	2595	2595	9
656	20241129	091400	7089605	2600	2600	2600	2600	0
657	20241129	091300	7089605	2600	2600	2600	2600	0
658	20241129	091200	7089605	2600	2600	2600	2600	0
659	20241129	091100	7089605	2600	2600	2600	2600	0
660	20241129	091000	7089605	2600	2600	2600	2600	96
661	20241129	090900	6840005	2600	2600	2600	2600	0
662	20241129	090800	6840005	2600	2600	2600	2600	170
663	20241129	090700	6398005	2600	2600	2600	2600	0
664	20241129	090600	6398005	2600	2600	2600	2600	0
665	20241129	090500	6398005	2600	2600	2600	2600	0
666	20241129	090400	6398005	2600	2600	2600	2600	0
667	20241129	090300	6398005	2600	2605	2605	2600	140
668	20241129	090200	6033505	2605	2605	2605	2605	1316
669	20241129	090100	2605325	2670	2605	2670	2605	500
670	20241129	090000	1302500	2605	2605	2605	2605	500