KissMeData/067990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195000	232196690	4665	4665	4665	4665	8623
3	20241129	194900	232196690	4665	4665	4665	4665	0
4	20241129	194800	232196690	4665	4665	4665	4665	0
5	20241129	194700	232196690	4665	4665	4665	4665	0
6	20241129	194600	232196690	4665	4665	4665	4665	0
7	20241129	194500	232196690	4665	4665	4665	4665	0
8	20241129	194400	232196690	4665	4665	4665	4665	0
9	20241129	194300	232196690	4665	4665	4665	4665	0
10	20241129	194200	232196690	4665	4665	4665	4665	0
11	20241129	194100	232196690	4665	4665	4665	4665	0
12	20241129	194000	232196690	4665	4665	4665	4665	0
13	20241129	193900	232196690	4665	4665	4665	4665	0
14	20241129	193800	232196690	4665	4665	4665	4665	0
15	20241129	193700	232196690	4665	4665	4665	4665	0
16	20241129	193600	232196690	4665	4665	4665	4665	0
17	20241129	193500	232196690	4665	4665	4665	4665	0
18	20241129	193400	232196690	4665	4665	4665	4665	0
19	20241129	193300	232196690	4665	4665	4665	4665	0
20	20241129	193200	232196690	4665	4665	4665	4665	0
21	20241129	193100	232196690	4665	4665	4665	4665	0
22	20241129	193000	232196690	4665	4665	4665	4665	0
23	20241129	192900	232196690	4665	4665	4665	4665	0
24	20241129	192800	232196690	4665	4665	4665	4665	0
25	20241129	192700	232196690	4665	4665	4665	4665	0
26	20241129	192600	232196690	4665	4665	4665	4665	0
27	20241129	192500	232196690	4665	4665	4665	4665	0
28	20241129	192400	232196690	4665	4665	4665	4665	0
29	20241129	192300	232196690	4665	4665	4665	4665	0
30	20241129	192200	232196690	4665	4665	4665	4665	0
31	20241129	192100	232196690	4665	4665	4665	4665	0
32	20241129	192000	232196690	4665	4665	4665	4665	8623
33	20241129	191900	232196690	4665	4665	4665	4665	0
34	20241129	191800	232196690	4665	4665	4665	4665	0
35	20241129	191700	232196690	4665	4665	4665	4665	0
36	20241129	191600	232196690	4665	4665	4665	4665	0
37	20241129	191500	232196690	4665	4665	4665	4665	0
38	20241129	191400	232196690	4665	4665	4665	4665	0
39	20241129	191300	232196690	4665	4665	4665	4665	0
40	20241129	191200	232196690	4665	4665	4665	4665	0
41	20241129	191100	232196690	4665	4665	4665	4665	0
42	20241129	191000	232196690	4665	4665	4665	4665	0
43	20241129	190900	232196690	4665	4665	4665	4665	0
44	20241129	190800	232196690	4665	4665	4665	4665	0
45	20241129	190700	232196690	4665	4665	4665	4665	0
46	20241129	190600	232196690	4665	4665	4665	4665	0
47	20241129	190500	232196690	4665	4665	4665	4665	0
48	20241129	190400	232196690	4665	4665	4665	4665	0
49	20241129	190300	232196690	4665	4665	4665	4665	0
50	20241129	190200	232196690	4665	4665	4665	4665	0
51	20241129	190100	232196690	4665	4665	4665	4665	0
52	20241129	190000	232196690	4665	4665	4665	4665	0
53	20241129	185900	232196690	4665	4665	4665	4665	0
54	20241129	185800	232196690	4665	4665	4665	4665	0
55	20241129	185700	232196690	4665	4665	4665	4665	0
56	20241129	185600	232196690	4665	4665	4665	4665	0
57	20241129	185500	232196690	4665	4665	4665	4665	0
58	20241129	185400	232196690	4665	4665	4665	4665	0
59	20241129	185300	232196690	4665	4665	4665	4665	0
60	20241129	185200	232196690	4665	4665	4665	4665	0
61	20241129	185100	232196690	4665	4665	4665	4665	0
62	20241129	185000	232196690	4665	4665	4665	4665	8623
63	20241129	184900	232196690	4665	4665	4665	4665	0
64	20241129	184800	232196690	4665	4665	4665	4665	0
65	20241129	184700	232196690	4665	4665	4665	4665	0
66	20241129	184600	232196690	4665	4665	4665	4665	0
67	20241129	184500	232196690	4665	4665	4665	4665	0
68	20241129	184400	232196690	4665	4665	4665	4665	0
69	20241129	184300	232196690	4665	4665	4665	4665	0
70	20241129	184200	232196690	4665	4665	4665	4665	0
71	20241129	184100	232196690	4665	4665	4665	4665	0
72	20241129	184000	232196690	4665	4665	4665	4665	0
73	20241129	183900	232196690	4665	4665	4665	4665	0
74	20241129	183800	232196690	4665	4665	4665	4665	0
75	20241129	183700	232196690	4665	4665	4665	4665	0
76	20241129	183600	232196690	4665	4665	4665	4665	0
77	20241129	183500	232196690	4665	4665	4665	4665	0
78	20241129	183400	232196690	4665	4665	4665	4665	0
79	20241129	183300	232196690	4665	4665	4665	4665	0
80	20241129	183200	232196690	4665	4665	4665	4665	0
81	20241129	183100	232196690	4665	4665	4665	4665	0
82	20241129	183000	232196690	4665	4665	4665	4665	0
83	20241129	182900	232196690	4665	4665	4665	4665	0
84	20241129	182800	232196690	4665	4665	4665	4665	0
85	20241129	182700	232196690	4665	4665	4665	4665	0
86	20241129	182600	232196690	4665	4665	4665	4665	0
87	20241129	182500	232196690	4665	4665	4665	4665	0
88	20241129	182400	232196690	4665	4665	4665	4665	0
89	20241129	182300	232196690	4665	4665	4665	4665	0
90	20241129	182200	232196690	4665	4665	4665	4665	0
91	20241129	182100	232196690	4665	4665	4665	4665	0
92	20241129	182000	232196690	4665	4665	4665	4665	8623
93	20241129	181900	232196690	4665	4665	4665	4665	0
94	20241129	181800	232196690	4665	4665	4665	4665	0
95	20241129	181700	232196690	4665	4665	4665	4665	0
96	20241129	181600	232196690	4665	4665	4665	4665	0
97	20241129	181500	232196690	4665	4665	4665	4665	0
98	20241129	181400	232196690	4665	4665	4665	4665	0
99	20241129	181300	232196690	4665	4665	4665	4665	0
100	20241129	181200	232196690	4665	4665	4665	4665	0
101	20241129	181100	232196690	4665	4665	4665	4665	0
102	20241129	181000	232196690	4665	4665	4665	4665	0
103	20241129	180900	232196690	4665	4665	4665	4665	0
104	20241129	180800	232196690	4665	4665	4665	4665	0
105	20241129	180700	232196690	4665	4665	4665	4665	0
106	20241129	180600	232196690	4665	4665	4665	4665	0
107	20241129	180500	232196690	4665	4665	4665	4665	0
108	20241129	180400	232196690	4665	4665	4665	4665	0
109	20241129	180300	232196690	4665	4665	4665	4665	0
110	20241129	180200	232196690	4665	4665	4665	4665	0
111	20241129	180100	232196690	4665	4665	4665	4665	0
112	20241129	180000	232196690	4665	4665	4665	4665	0
113	20241129	175900	232196690	4665	4665	4665	4665	0
114	20241129	175800	232196690	4665	4665	4665	4665	0
115	20241129	175700	232196690	4665	4665	4665	4665	0
116	20241129	175600	232196690	4665	4665	4665	4665	0
117	20241129	175500	232196690	4665	4665	4665	4665	0
118	20241129	175400	232196690	4665	4665	4665	4665	0
119	20241129	175300	232196690	4665	4665	4665	4665	0
120	20241129	175200	232196690	4665	4665	4665	4665	0
121	20241129	175100	232196690	4665	4665	4665	4665	0
122	20241129	175000	232196690	4665	4665	4665	4665	8623
123	20241129	174900	232196690	4665	4665	4665	4665	0
124	20241129	174800	232196690	4665	4665	4665	4665	0
125	20241129	174700	232196690	4665	4665	4665	4665	0
126	20241129	174600	232196690	4665	4665	4665	4665	0
127	20241129	174500	232196690	4665	4665	4665	4665	0
128	20241129	174400	232196690	4665	4665	4665	4665	0
129	20241129	174300	232196690	4665	4665	4665	4665	0
130	20241129	174200	232196690	4665	4665	4665	4665	0
131	20241129	174100	232196690	4665	4665	4665	4665	0
132	20241129	174000	232196690	4665	4665	4665	4665	0
133	20241129	173900	232196690	4665	4665	4665	4665	0
134	20241129	173800	232196690	4665	4665	4665	4665	0
135	20241129	173700	232196690	4665	4665	4665	4665	0
136	20241129	173600	232196690	4665	4665	4665	4665	0
137	20241129	173500	232196690	4665	4665	4665	4665	0
138	20241129	173400	232196690	4665	4665	4665	4665	0
139	20241129	173300	232196690	4665	4665	4665	4665	0
140	20241129	173200	232196690	4665	4665	4665	4665	0
141	20241129	173100	232196690	4665	4665	4665	4665	0
142	20241129	173000	232196690	4665	4665	4665	4665	0
143	20241129	172900	232196690	4665	4665	4665	4665	0
144	20241129	172800	232196690	4665	4665	4665	4665	0
145	20241129	172700	232196690	4665	4665	4665	4665	0
146	20241129	172600	232196690	4665	4665	4665	4665	0
147	20241129	172500	232196690	4665	4665	4665	4665	0
148	20241129	172400	232196690	4665	4665	4665	4665	0
149	20241129	172300	232196690	4665	4665	4665	4665	0
150	20241129	172200	232196690	4665	4665	4665	4665	0
151	20241129	172100	232196690	4665	4665	4665	4665	0
152	20241129	172000	232196690	4665	4665	4665	4665	8623
153	20241129	171900	232196690	4665	4665	4665	4665	0
154	20241129	171800	232196690	4665	4665	4665	4665	0
155	20241129	171700	232196690	4665	4665	4665	4665	0
156	20241129	171600	232196690	4665	4665	4665	4665	0
157	20241129	171500	232196690	4665	4665	4665	4665	0
158	20241129	171400	232196690	4665	4665	4665	4665	0
159	20241129	171300	232196690	4665	4665	4665	4665	0
160	20241129	171200	232196690	4665	4665	4665	4665	0
161	20241129	171100	232196690	4665	4665	4665	4665	0
162	20241129	171000	232196690	4665	4665	4665	4665	0
163	20241129	170900	232196690	4665	4665	4665	4665	0
164	20241129	170800	232196690	4665	4665	4665	4665	0
165	20241129	170700	232196690	4665	4665	4665	4665	0
166	20241129	170600	232196690	4665	4665	4665	4665	0
167	20241129	170500	232196690	4665	4665	4665	4665	0
168	20241129	170400	232196690	4665	4665	4665	4665	0
169	20241129	170300	232196690	4665	4665	4665	4665	0
170	20241129	170200	232196690	4665	4665	4665	4665	0
171	20241129	170100	232196690	4665	4665	4665	4665	0
172	20241129	170000	232196690	4665	4665	4665	4665	0
173	20241129	165900	232196690	4665	4665	4665	4665	0
174	20241129	165800	232196690	4665	4665	4665	4665	0
175	20241129	165700	232196690	4665	4665	4665	4665	0
176	20241129	165600	232196690	4665	4665	4665	4665	0
177	20241129	165500	232196690	4665	4665	4665	4665	0
178	20241129	165400	232196690	4665	4665	4665	4665	0
179	20241129	165300	232196690	4665	4665	4665	4665	0
180	20241129	165200	232196690	4665	4665	4665	4665	0
181	20241129	165100	232196690	4665	4665	4665	4665	0
182	20241129	165000	232196690	4665	4665	4665	4665	8623
183	20241129	164900	232196690	4665	4665	4665	4665	0
184	20241129	164800	232196690	4665	4665	4665	4665	0
185	20241129	164700	232196690	4665	4665	4665	4665	0
186	20241129	164600	232196690	4665	4665	4665	4665	0
187	20241129	164500	232196690	4665	4665	4665	4665	0
188	20241129	164400	232196690	4665	4665	4665	4665	0
189	20241129	164300	232196690	4665	4665	4665	4665	0
190	20241129	164200	232196690	4665	4665	4665	4665	0
191	20241129	164100	232196690	4665	4665	4665	4665	0
192	20241129	164000	232196690	4665	4665	4665	4665	0
193	20241129	163900	232196690	4665	4665	4665	4665	0
194	20241129	163800	232196690	4665	4665	4665	4665	0
195	20241129	163700	232196690	4665	4665	4665	4665	0
196	20241129	163600	232196690	4665	4665	4665	4665	0
197	20241129	163500	232196690	4665	4665	4665	4665	0
198	20241129	163400	232196690	4665	4665	4665	4665	0
199	20241129	163300	232196690	4665	4665	4665	4665	0
200	20241129	163200	232196690	4665	4665	4665	4665	0
201	20241129	163100	232196690	4665	4665	4665	4665	0
202	20241129	163000	232196690	4665	4665	4665	4665	0
203	20241129	162900	232196690	4665	4665	4665	4665	0
204	20241129	162800	232196690	4665	4665	4665	4665	0
205	20241129	162700	232196690	4665	4665	4665	4665	0
206	20241129	162600	232196690	4665	4665	4665	4665	0
207	20241129	162500	232196690	4665	4665	4665	4665	0
208	20241129	162400	232196690	4665	4665	4665	4665	0
209	20241129	162300	232196690	4665	4665	4665	4665	0
210	20241129	162200	232196690	4665	4665	4665	4665	0
211	20241129	162100	232196690	4665	4665	4665	4665	0
212	20241129	162000	232196690	4665	4665	4665	4665	8623
213	20241129	161900	232196690	4665	4665	4665	4665	0
214	20241129	161800	232196690	4665	4665	4665	4665	0
215	20241129	161700	232196690	4665	4665	4665	4665	0
216	20241129	161600	232196690	4665	4665	4665	4665	0
217	20241129	161500	232196690	4665	4665	4665	4665	0
218	20241129	161400	232196690	4665	4665	4665	4665	0
219	20241129	161300	232196690	4665	4665	4665	4665	0
220	20241129	161200	232196690	4665	4665	4665	4665	0
221	20241129	161100	232196690	4665	4665	4665	4665	0
222	20241129	161000	232196690	4665	4665	4665	4665	0
223	20241129	160900	232196690	4665	4665	4665	4665	0
224	20241129	160800	232196690	4665	4665	4665	4665	0
225	20241129	160700	232196690	4665	4665	4665	4665	0
226	20241129	160600	232196690	4665	4665	4665	4665	0
227	20241129	160500	232196690	4665	4665	4665	4665	0
228	20241129	160400	232196690	4665	4665	4665	4665	0
229	20241129	160300	232196690	4665	4665	4665	4665	0
230	20241129	160200	232196690	4665	4665	4665	4665	0
231	20241129	160100	232196690	4665	4665	4665	4665	0
232	20241129	160000	232196690	4665	4665	4665	4665	0
233	20241129	155900	232196690	4665	4665	4665	4665	0
234	20241129	155800	232196690	4665	4665	4665	4665	0
235	20241129	155700	232196690	4665	4665	4665	4665	0
236	20241129	155600	232196690	4665	4665	4665	4665	0
237	20241129	155500	232196690	4665	4665	4665	4665	0
238	20241129	155400	232196690	4665	4665	4665	4665	0
239	20241129	155300	232196690	4665	4665	4665	4665	0
240	20241129	155200	232196690	4665	4665	4665	4665	0
241	20241129	155100	232196690	4665	4665	4665	4665	0
242	20241129	155000	232196690	4665	4665	4665	4665	8623
243	20241129	154900	232196690	4665	4665	4665	4665	0
244	20241129	154800	232196690	4665	4665	4665	4665	0
245	20241129	154700	232196690	4665	4665	4665	4665	0
246	20241129	154600	232196690	4665	4665	4665	4665	0
247	20241129	154500	232196690	4665	4665	4665	4665	0
248	20241129	154400	232196690	4665	4665	4665	4665	0
249	20241129	154300	232196690	4665	4665	4665	4665	0
250	20241129	154200	232196690	4665	4665	4665	4665	0
251	20241129	154100	232196690	4665	4665	4665	4665	0
252	20241129	154000	232196690	4665	4665	4665	4665	0
253	20241129	153900	232196690	4665	4665	4665	4665	0
254	20241129	153800	232196690	4665	4665	4665	4665	0
255	20241129	153700	232196690	4665	4665	4665	4665	0
256	20241129	153600	232196690	4665	4665	4665	4665	0
257	20241129	153500	232196690	4665	4665	4665	4665	0
258	20241129	153400	232196690	4665	4665	4665	4665	0
259	20241129	153300	232196690	4665	4665	4665	4665	0
260	20241129	153200	232196690	4665	4665	4665	4665	0
261	20241129	153100	232196690	4665	4665	4665	4665	0
262	20241129	153000	232196690	4665	4665	4665	4665	8623
263	20241129	152900	191970395	4680	4680	4680	4680	0
264	20241129	152800	191970395	4680	4680	4680	4680	0
265	20241129	152700	191970395	4680	4680	4680	4680	0
266	20241129	152600	191970395	4680	4680	4680	4680	0
267	20241129	152500	191970395	4680	4680	4680	4680	0
268	20241129	152400	191970395	4680	4680	4680	4680	0
269	20241129	152300	191970395	4680	4680	4680	4680	0
270	20241129	152200	191970395	4680	4680	4680	4680	0
271	20241129	152100	191970395	4680	4680	4680	4680	0
272	20241129	152000	191970395	4680	4680	4680	4680	0
273	20241129	151900	191970395	4680	4680	4680	4680	20
274	20241129	151800	191876795	4675	4675	4675	4675	0
275	20241129	151700	191876795	4675	4675	4675	4675	0
276	20241129	151600	191876795	4675	4675	4675	4675	0
277	20241129	151500	191876795	4675	4675	4675	4675	199
278	20241129	151400	190946470	4680	4680	4680	4680	178
279	20241129	151300	190113430	4680	4680	4680	4680	0
280	20241129	151200	190113430	4680	4680	4680	4680	0
281	20241129	151100	190113430	4680	4680	4680	4680	0
282	20241129	151000	190113430	4680	4680	4680	4680	0
283	20241129	150900	190113430	4680	4680	4680	4680	0
284	20241129	150800	190113430	4680	4680	4680	4680	0
285	20241129	150700	190113430	4680	4680	4680	4680	0
286	20241129	150600	190113430	4680	4680	4680	4680	2123
287	20241129	150500	180177790	4680	4680	4680	4680	0
288	20241129	150400	180177790	4680	4680	4680	4680	0
289	20241129	150300	180177790	4680	4680	4680	4680	0
290	20241129	150200	180177790	4680	4680	4680	4680	0
291	20241129	150100	180177790	4680	4680	4680	4680	1058
292	20241129	150000	175226350	4680	4680	4680	4680	500
293	20241129	145900	172886350	4680	4680	4680	4680	0
294	20241129	145800	172886350	4680	4680	4680	4680	0
295	20241129	145700	172886350	4680	4680	4680	4680	100
296	20241129	145600	172418350	4680	4680	4680	4680	0
297	20241129	145500	172418350	4680	4680	4680	4680	0
298	20241129	145400	172418350	4680	4680	4680	4680	0
299	20241129	145300	172418350	4680	4680	4680	4680	1
300	20241129	145200	172413670	4680	4680	4680	4680	0
301	20241129	145100	172413670	4680	4680	4680	4680	774
302	20241129	145000	168791350	4680	4680	4680	4680	3
303	20241129	144900	168777310	4680	4680	4680	4680	0
304	20241129	144800	168777310	4680	4680	4680	4680	0
305	20241129	144700	168777310	4680	4680	4680	4680	0
306	20241129	144600	168777310	4680	4680	4680	4680	1
307	20241129	144500	168772630	4680	4680	4680	4680	0
308	20241129	144400	168772630	4680	4680	4680	4680	0
309	20241129	144300	168772630	4680	4680	4680	4680	0
310	20241129	144200	168772630	4680	4680	4680	4680	2
311	20241129	144100	168763270	4690	4690	4690	4690	0
312	20241129	144000	168763270	4690	4690	4690	4690	0
313	20241129	143900	168763270	4690	4690	4690	4690	0
314	20241129	143800	168763270	4690	4690	4690	4690	0
315	20241129	143700	168763270	4690	4690	4690	4690	10
316	20241129	143600	168716370	4680	4680	4680	4680	0
317	20241129	143500	168716370	4680	4680	4680	4680	2
318	20241129	143400	168707010	4680	4685	4685	4680	1698
319	20241129	143300	160759915	4685	4685	4685	4685	0
320	20241129	143200	160759915	4685	4685	4685	4685	0
321	20241129	143100	160759915	4685	4685	4685	4685	0
322	20241129	143000	160759915	4685	4685	4685	4685	0
323	20241129	142900	160759915	4685	4685	4685	4685	0
324	20241129	142800	160759915	4685	4685	4685	4685	0
325	20241129	142700	160759915	4685	4685	4685	4685	0
326	20241129	142600	160759915	4685	4685	4685	4685	0
327	20241129	142500	160759915	4685	4685	4685	4685	0
328	20241129	142400	160759915	4685	4685	4685	4685	0
329	20241129	142300	160759915	4685	4685	4685	4685	0
330	20241129	142200	160759915	4685	4685	4685	4685	310
331	20241129	142100	159307565	4680	4680	4680	4680	0
332	20241129	142000	159307565	4680	4680	4680	4680	0
333	20241129	141900	159307565	4680	4680	4680	4680	0
334	20241129	141800	159307565	4680	4680	4680	4680	0
335	20241129	141700	159307565	4680	4680	4680	4680	0
336	20241129	141600	159307565	4680	4680	4680	4680	0
337	20241129	141500	159307565	4680	4680	4680	4680	0
338	20241129	141400	159307565	4680	4680	4680	4680	0
339	20241129	141300	159307565	4680	4680	4680	4680	0
340	20241129	141200	159307565	4680	4680	4680	4680	0
341	20241129	141100	159307565	4680	4680	4680	4680	0
342	20241129	141000	159307565	4680	4680	4680	4680	0
343	20241129	140900	159307565	4680	4680	4680	4680	0
344	20241129	140800	159307565	4680	4680	4680	4680	0
345	20241129	140700	159307565	4680	4680	4680	4680	0
346	20241129	140600	159307565	4680	4680	4680	4680	0
347	20241129	140500	159307565	4680	4680	4680	4680	0
348	20241129	140400	159307565	4680	4680	4680	4680	1
349	20241129	140300	159302885	4685	4685	4685	4685	0
350	20241129	140200	159302885	4685	4685	4685	4685	0
351	20241129	140100	159302885	4685	4685	4685	4685	0
352	20241129	140000	159302885	4685	4685	4685	4685	1
353	20241129	135900	159298200	4685	4685	4685	4685	0
354	20241129	135800	159298200	4685	4685	4685	4685	0
355	20241129	135700	159298200	4685	4685	4685	4685	0
356	20241129	135600	159298200	4685	4685	4685	4685	8
357	20241129	135500	159260720	4685	4685	4685	4685	10
358	20241129	135400	159213870	4685	4685	4685	4685	0
359	20241129	135300	159213870	4685	4685	4685	4685	0
360	20241129	135200	159213870	4685	4685	4685	4685	0
361	20241129	135100	159213870	4685	4685	4685	4685	0
362	20241129	135000	159213870	4685	4685	4685	4685	0
363	20241129	134900	159213870	4685	4685	4685	4685	0
364	20241129	134800	159213870	4685	4685	4685	4685	0
365	20241129	134700	159213870	4685	4685	4685	4685	0
366	20241129	134600	159213870	4685	4685	4685	4685	0
367	20241129	134500	159213870	4685	4685	4685	4685	0
368	20241129	134400	159213870	4685	4685	4685	4685	0
369	20241129	134300	159213870	4685	4685	4685	4685	0
370	20241129	134200	159213870	4685	4685	4685	4685	0
371	20241129	134100	159213870	4685	4685	4685	4685	0
372	20241129	134000	159213870	4685	4685	4685	4685	0
373	20241129	133900	159213870	4685	4685	4685	4685	0
374	20241129	133800	159213870	4685	4685	4685	4685	0
375	20241129	133700	159213870	4685	4685	4685	4685	0
376	20241129	133600	159213870	4685	4685	4685	4685	0
377	20241129	133500	159213870	4685	4685	4685	4685	1
378	20241129	133400	159209185	4685	4685	4685	4685	0
379	20241129	133300	159209185	4685	4685	4685	4685	0
380	20241129	133200	159209185	4685	4685	4685	4685	0
381	20241129	133100	159209185	4685	4685	4685	4685	0
382	20241129	133000	159209185	4685	4685	4685	4685	0
383	20241129	132900	159209185	4685	4685	4685	4685	0
384	20241129	132800	159209185	4685	4685	4685	4685	0
385	20241129	132700	159209185	4685	4685	4685	4685	0
386	20241129	132600	159209185	4685	4685	4685	4685	0
387	20241129	132500	159209185	4685	4685	4685	4685	0
388	20241129	132400	159209185	4685	4685	4685	4685	193
389	20241129	132300	158304980	4690	4690	4690	4690	0
390	20241129	132200	158304980	4690	4690	4690	4690	0
391	20241129	132100	158304980	4690	4690	4690	4690	0
392	20241129	132000	158304980	4690	4690	4690	4690	0
393	20241129	131900	158304980	4690	4690	4690	4690	0
394	20241129	131800	158304980	4690	4690	4690	4690	50
395	20241129	131700	158070480	4690	4690	4690	4690	0
396	20241129	131600	158070480	4690	4690	4690	4690	0
397	20241129	131500	158070480	4690	4690	4690	4690	0
398	20241129	131400	158070480	4690	4690	4690	4690	8
399	20241129	131300	158032960	4690	4690	4690	4690	10
400	20241129	131200	157986060	4685	4685	4685	4685	0
401	20241129	131100	157986060	4685	4685	4685	4685	0
402	20241129	131000	157986060	4685	4685	4685	4685	0
403	20241129	130900	157986060	4685	4685	4685	4685	0
404	20241129	130800	157986060	4685	4685	4685	4685	0
405	20241129	130700	157986060	4685	4685	4685	4685	0
406	20241129	130600	157986060	4685	4685	4685	4685	0
407	20241129	130500	157986060	4685	4685	4685	4685	0
408	20241129	130400	157986060	4685	4685	4685	4685	0
409	20241129	130300	157986060	4685	4685	4685	4685	0
410	20241129	130200	157986060	4685	4685	4685	4685	3
411	20241129	130100	157972005	4685	4685	4685	4685	0
412	20241129	130000	157972005	4685	4685	4685	4685	0
413	20241129	125900	157972005	4685	4685	4685	4685	264
414	20241129	125800	156735165	4680	4680	4680	4680	4725
415	20241129	125700	134622165	4675	4675	4675	4675	0
416	20241129	125600	134622165	4675	4675	4675	4675	0
417	20241129	125500	134622165	4675	4675	4675	4675	0
418	20241129	125400	134622165	4675	4675	4675	4675	0
419	20241129	125300	134622165	4675	4675	4675	4675	0
420	20241129	125200	134622165	4675	4675	4675	4675	0
421	20241129	125100	134622165	4675	4675	4675	4675	0
422	20241129	125000	134622165	4675	4675	4675	4675	0
423	20241129	124900	134622165	4675	4675	4675	4675	0
424	20241129	124800	134622165	4675	4675	4675	4675	0
425	20241129	124700	134622165	4675	4675	4675	4675	0
426	20241129	124600	134622165	4675	4675	4675	4675	0
427	20241129	124500	134622165	4675	4675	4675	4675	0
428	20241129	124400	134622165	4675	4675	4675	4675	0
429	20241129	124300	134622165	4675	4675	4675	4675	0
430	20241129	124200	134622165	4675	4675	4675	4675	10
431	20241129	124100	134575415	4680	4680	4680	4680	0
432	20241129	124000	134575415	4680	4680	4680	4680	0
433	20241129	123900	134575415	4680	4680	4680	4680	0
434	20241129	123800	134575415	4680	4680	4680	4680	201
435	20241129	123700	133634735	4680	4680	4680	4680	0
436	20241129	123600	133634735	4680	4680	4680	4680	0
437	20241129	123500	133634735	4680	4680	4680	4680	0
438	20241129	123400	133634735	4680	4680	4680	4680	0
439	20241129	123300	133634735	4680	4680	4680	4680	0
440	20241129	123200	133634735	4680	4680	4680	4680	1
441	20241129	123100	133630055	4680	4680	4680	4680	10
442	20241129	123000	133583255	4680	4680	4680	4680	0
443	20241129	122900	133583255	4680	4680	4680	4680	0
444	20241129	122800	133583255	4680	4680	4680	4680	0
445	20241129	122700	133583255	4680	4680	4680	4680	0
446	20241129	122600	133583255	4680	4680	4680	4680	0
447	20241129	122500	133583255	4680	4680	4680	4680	0
448	20241129	122400	133583255	4680	4680	4680	4680	0
449	20241129	122300	133583255	4680	4680	4680	4680	0
450	20241129	122200	133583255	4680	4680	4680	4680	0
451	20241129	122100	133583255	4680	4680	4680	4680	0
452	20241129	122000	133583255	4680	4680	4680	4680	0
453	20241129	121900	133583255	4680	4680	4680	4680	0
454	20241129	121800	133583255	4680	4680	4680	4680	0
455	20241129	121700	133583255	4680	4680	4680	4680	15
456	20241129	121600	133513055	4680	4680	4680	4680	0
457	20241129	121500	133513055	4680	4680	4680	4680	20
458	20241129	121400	133419455	4680	4680	4680	4680	0
459	20241129	121300	133419455	4680	4680	4680	4680	0
460	20241129	121200	133419455	4680	4680	4680	4680	0
461	20241129	121100	133419455	4680	4680	4680	4680	0
462	20241129	121000	133419455	4680	4680	4680	4680	0
463	20241129	120900	133419455	4680	4680	4680	4680	0
464	20241129	120800	133419455	4680	4680	4680	4680	0
465	20241129	120700	133419455	4680	4680	4680	4680	25
466	20241129	120600	133302455	4680	4680	4680	4680	0
467	20241129	120500	133302455	4680	4680	4680	4680	0
468	20241129	120400	133302455	4680	4680	4680	4680	0
469	20241129	120300	133302455	4680	4680	4680	4680	0
470	20241129	120200	133302455	4680	4680	4680	4680	0
471	20241129	120100	133302455	4680	4680	4680	4680	0
472	20241129	120000	133302455	4680	4680	4680	4680	0
473	20241129	115900	133302455	4680	4680	4680	4680	0
474	20241129	115800	133302455	4680	4680	4680	4680	1
475	20241129	115700	133297775	4680	4680	4680	4680	1
476	20241129	115600	133293095	4680	4680	4680	4680	1
477	20241129	115500	133288415	4685	4680	4685	4680	6
478	20241129	115400	133260310	4685	4685	4685	4685	0
479	20241129	115300	133260310	4685	4685	4685	4685	0
480	20241129	115200	133260310	4685	4685	4685	4685	0
481	20241129	115100	133260310	4685	4685	4685	4685	0
482	20241129	115000	133260310	4685	4685	4685	4685	0
483	20241129	114900	133260310	4685	4685	4685	4685	10
484	20241129	114800	133213460	4685	4685	4685	4685	0
485	20241129	114700	133213460	4685	4685	4685	4685	0
486	20241129	114600	133213460	4685	4685	4685	4685	0
487	20241129	114500	133213460	4685	4685	4685	4685	0
488	20241129	114400	133213460	4685	4685	4685	4685	0
489	20241129	114300	133213460	4685	4685	4685	4685	0
490	20241129	114200	133213460	4685	4685	4685	4685	0
491	20241129	114100	133213460	4685	4685	4685	4685	0
492	20241129	114000	133213460	4685	4685	4685	4685	0
493	20241129	113900	133213460	4685	4685	4685	4685	0
494	20241129	113800	133213460	4685	4685	4685	4685	0
495	20241129	113700	133213460	4685	4685	4685	4685	0
496	20241129	113600	133213460	4685	4685	4685	4685	0
497	20241129	113500	133213460	4685	4685	4685	4685	0
498	20241129	113400	133213460	4685	4685	4685	4685	0
499	20241129	113300	133213460	4685	4685	4685	4685	0
500	20241129	113200	133213460	4685	4685	4685	4685	0
501	20241129	113100	133213460	4685	4685	4685	4685	0
502	20241129	113000	133213460	4685	4685	4685	4685	0
503	20241129	112900	133213460	4685	4685	4685	4685	0
504	20241129	112800	133213460	4685	4685	4685	4685	0
505	20241129	112700	133213460	4685	4685	4685	4685	0
506	20241129	112600	133213460	4685	4685	4685	4685	0
507	20241129	112500	133213460	4685	4685	4685	4685	0
508	20241129	112400	133213460	4685	4685	4685	4685	0
509	20241129	112300	133213460	4685	4685	4685	4685	0
510	20241129	112200	133213460	4685	4685	4685	4685	0
511	20241129	112100	133213460	4685	4685	4685	4685	0
512	20241129	112000	133213460	4685	4685	4685	4685	0
513	20241129	111900	133213460	4685	4685	4685	4685	0
514	20241129	111800	133213460	4685	4685	4685	4685	0
515	20241129	111700	133213460	4685	4685	4685	4685	0
516	20241129	111600	133213460	4685	4685	4685	4685	1
517	20241129	111500	133208775	4685	4685	4685	4685	0
518	20241129	111400	133208775	4685	4685	4685	4685	0
519	20241129	111300	133208775	4685	4685	4685	4685	0
520	20241129	111200	133208775	4685	4685	4685	4685	0
521	20241129	111100	133208775	4685	4685	4685	4685	0
522	20241129	111000	133208775	4685	4685	4685	4685	0
523	20241129	110900	133208775	4685	4685	4685	4685	0
524	20241129	110800	133208775	4685	4685	4685	4685	0
525	20241129	110700	133208775	4685	4685	4685	4685	10
526	20241129	110600	133161925	4685	4685	4685	4685	1
527	20241129	110500	133157240	4670	4670	4670	4670	0
528	20241129	110400	133157240	4670	4670	4670	4670	0
529	20241129	110300	133157240	4670	4670	4670	4670	0
530	20241129	110200	133157240	4670	4670	4670	4670	0
531	20241129	110100	133157240	4670	4670	4670	4670	0
532	20241129	110000	133157240	4670	4670	4670	4670	0
533	20241129	105900	133157240	4670	4670	4670	4670	0
534	20241129	105800	133157240	4670	4670	4670	4670	0
535	20241129	105700	133157240	4670	4670	4670	4670	0
536	20241129	105600	133157240	4670	4675	4675	4670	2850
537	20241129	105500	119842415	4675	4680	4680	4675	4173
538	20241129	105400	100332430	4680	4680	4680	4680	0
539	20241129	105300	100332430	4680	4680	4680	4680	2
540	20241129	105200	100323070	4675	4675	4675	4675	0
541	20241129	105100	100323070	4675	4675	4675	4675	0
542	20241129	105000	100323070	4675	4675	4675	4675	28
543	20241129	104900	100192170	4685	4685	4685	4685	0
544	20241129	104800	100192170	4685	4685	4685	4685	0
545	20241129	104700	100192170	4685	4685	4685	4685	0
546	20241129	104600	100192170	4685	4685	4685	4685	0
547	20241129	104500	100192170	4685	4685	4685	4685	0
548	20241129	104400	100192170	4685	4685	4685	4685	0
549	20241129	104300	100192170	4685	4685	4685	4685	0
550	20241129	104200	100192170	4685	4685	4685	4685	0
551	20241129	104100	100192170	4685	4685	4685	4685	0
552	20241129	104000	100192170	4685	4685	4685	4685	10
553	20241129	103900	100145320	4685	4685	4685	4685	0
554	20241129	103800	100145320	4685	4685	4685	4685	0
555	20241129	103700	100145320	4685	4685	4685	4685	0
556	20241129	103600	100145320	4685	4685	4685	4685	200
557	20241129	103500	99208320	4680	4680	4680	4680	0
558	20241129	103400	99208320	4680	4680	4680	4680	0
559	20241129	103300	99208320	4680	4680	4680	4680	1
560	20241129	103200	99203640	4680	4680	4680	4680	0
561	20241129	103100	99203640	4680	4680	4680	4680	0
562	20241129	103000	99203640	4680	4680	4680	4680	0
563	20241129	102900	99203640	4680	4680	4680	4680	0
564	20241129	102800	99203640	4680	4680	4680	4680	0
565	20241129	102700	99203640	4680	4680	4680	4680	0
566	20241129	102600	99203640	4680	4680	4680	4680	0
567	20241129	102500	99203640	4680	4685	4690	4680	589
568	20241129	102400	96446525	4685	4685	4685	4685	1
569	20241129	102300	96441840	4680	4680	4680	4680	0
570	20241129	102200	96441840	4680	4680	4680	4680	0
571	20241129	102100	96441840	4680	4680	4680	4680	0
572	20241129	102000	96441840	4680	4680	4680	4680	5
573	20241129	101900	96418440	4685	4685	4685	4685	0
574	20241129	101800	96418440	4685	4685	4685	4685	0
575	20241129	101700	96418440	4685	4685	4685	4685	0
576	20241129	101600	96418440	4685	4685	4685	4685	6
577	20241129	101500	96390330	4685	4685	4685	4685	4
578	20241129	101400	96371590	4685	4685	4685	4685	0
579	20241129	101300	96371590	4685	4685	4685	4685	1
580	20241129	101200	96366905	4685	4685	4685	4685	0
581	20241129	101100	96366905	4685	4685	4685	4685	0
582	20241129	101000	96366905	4685	4685	4685	4685	9
583	20241129	100900	96324740	4685	4685	4685	4685	0
584	20241129	100800	96324740	4685	4685	4685	4685	5924
585	20241129	100700	68570800	4685	4685	4685	4685	0
586	20241129	100600	68570800	4685	4685	4685	4685	1
587	20241129	100500	68566115	4685	4685	4685	4685	0
588	20241129	100400	68566115	4685	4685	4685	4685	2
589	20241129	100300	68556745	4685	4685	4685	4685	5
590	20241129	100200	68533320	4680	4680	4680	4680	1
591	20241129	100100	68528640	4685	4685	4685	4685	0
592	20241129	100000	68528640	4685	4685	4685	4685	0
593	20241129	095900	68528640	4685	4685	4685	4685	0
594	20241129	095800	68528640	4685	4685	4685	4685	0
595	20241129	095700	68528640	4685	4685	4685	4685	0
596	20241129	095600	68528640	4685	4685	4685	4685	0
597	20241129	095500	68528640	4685	4685	4685	4685	0
598	20241129	095400	68528640	4685	4685	4685	4685	0
599	20241129	095300	68528640	4685	4685	4685	4685	4
600	20241129	095200	68509900	4685	4685	4685	4685	0
601	20241129	095100	68509900	4685	4685	4685	4685	0
602	20241129	095000	68509900	4685	4685	4685	4685	0
603	20241129	094900	68509900	4685	4685	4685	4685	1213
604	20241129	094800	62826995	4685	4685	4685	4685	10
605	20241129	094700	62780145	4685	4685	4685	4685	0
606	20241129	094600	62780145	4685	4685	4685	4685	0
607	20241129	094500	62780145	4685	4685	4685	4685	23
608	20241129	094400	62672390	4685	4685	4685	4685	11
609	20241129	094300	62620855	4680	4680	4680	4680	10
610	20241129	094200	62574055	4680	4680	4680	4680	3
611	20241129	094100	62560015	4680	4680	4680	4680	0
612	20241129	094000	62560015	4680	4680	4680	4680	0
613	20241129	093900	62560015	4680	4680	4680	4680	0
614	20241129	093800	62560015	4680	4680	4680	4680	0
615	20241129	093700	62560015	4680	4680	4680	4680	230
616	20241129	093600	61483615	4665	4665	4665	4665	0
617	20241129	093500	61483615	4665	4665	4665	4665	901
618	20241129	093400	57280450	4670	4675	4675	4670	1254
619	20241129	093300	51420055	4680	4680	4680	4680	0
620	20241129	093200	51420055	4680	4680	4680	4680	0
621	20241129	093100	51420055	4680	4680	4680	4680	0
622	20241129	093000	51420055	4680	4680	4680	4680	2403
623	20241129	092900	40174015	4680	4680	4680	4680	0
624	20241129	092800	40174015	4680	4680	4680	4680	0
625	20241129	092700	40174015	4680	4680	4680	4680	0
626	20241129	092600	40174015	4680	4680	4680	4680	30
627	20241129	092500	40033615	4680	4680	4680	4680	1000
628	20241129	092400	35353615	4695	4695	4695	4695	0
629	20241129	092300	35353615	4695	4695	4695	4695	0
630	20241129	092200	35353615	4695	4695	4695	4695	0
631	20241129	092100	35353615	4695	4695	4695	4695	0
632	20241129	092000	35353615	4695	4695	4695	4695	0
633	20241129	091900	35353615	4695	4695	4695	4695	0
634	20241129	091800	35353615	4695	4695	4695	4695	0
635	20241129	091700	35353615	4695	4695	4695	4695	1
636	20241129	091600	35348920	4695	4695	4695	4695	0
637	20241129	091500	35348920	4695	4695	4695	4695	10
638	20241129	091400	35301970	4680	4680	4680	4680	0
639	20241129	091300	35301970	4680	4680	4680	4680	1168
640	20241129	091200	29835730	4680	4680	4680	4680	0
641	20241129	091100	29835730	4680	4680	4680	4680	0
642	20241129	091000	29835730	4680	4685	4685	4680	913
643	20241129	090900	25559275	4690	4690	4690	4690	124
644	20241129	090800	24977715	4695	4695	4695	4695	0
645	20241129	090700	24977715	4695	4695	4695	4695	0
646	20241129	090600	24977715	4695	4695	4695	4695	0
647	20241129	090500	24977715	4695	4690	4695	4690	1391
648	20241129	090400	18451550	4695	4695	4695	4695	84
649	20241129	090300	18057170	4690	4690	4690	4690	0
650	20241129	090200	18057170	4690	4695	4695	4690	2922
651	20241129	090100	4351430	4710	4715	4715	4710	113
652	20241129	090000	3819150	4715	4715	4715	4715	810