KissMeData/208350/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204500	23227035	2950	2950	2950	2950	278
3	20241129	204400	23227035	2950	2950	2950	2950	0
4	20241129	204300	23227035	2950	2950	2950	2950	0
5	20241129	204200	23227035	2950	2950	2950	2950	0
6	20241129	204100	23227035	2950	2950	2950	2950	0
7	20241129	204000	23227035	2950	2950	2950	2950	0
8	20241129	203900	23227035	2950	2950	2950	2950	0
9	20241129	203800	23227035	2950	2950	2950	2950	0
10	20241129	203700	23227035	2950	2950	2950	2950	0
11	20241129	203600	23227035	2950	2950	2950	2950	0
12	20241129	203500	23227035	2950	2950	2950	2950	0
13	20241129	203400	23227035	2950	2950	2950	2950	0
14	20241129	203300	23227035	2950	2950	2950	2950	0
15	20241129	203200	23227035	2950	2950	2950	2950	0
16	20241129	203100	23227035	2950	2950	2950	2950	0
17	20241129	203000	23227035	2950	2950	2950	2950	0
18	20241129	202900	23227035	2950	2950	2950	2950	0
19	20241129	202800	23227035	2950	2950	2950	2950	0
20	20241129	202700	23227035	2950	2950	2950	2950	0
21	20241129	202600	23227035	2950	2950	2950	2950	0
22	20241129	202500	23227035	2950	2950	2950	2950	0
23	20241129	202400	23227035	2950	2950	2950	2950	0
24	20241129	202300	23227035	2950	2950	2950	2950	0
25	20241129	202200	23227035	2950	2950	2950	2950	0
26	20241129	202100	23227035	2950	2950	2950	2950	0
27	20241129	202000	23227035	2950	2950	2950	2950	0
28	20241129	201900	23227035	2950	2950	2950	2950	0
29	20241129	201800	23227035	2950	2950	2950	2950	0
30	20241129	201700	23227035	2950	2950	2950	2950	0
31	20241129	201600	23227035	2950	2950	2950	2950	0
32	20241129	201500	23227035	2950	2950	2950	2950	278
33	20241129	201400	23227035	2950	2950	2950	2950	0
34	20241129	201300	23227035	2950	2950	2950	2950	0
35	20241129	201200	23227035	2950	2950	2950	2950	0
36	20241129	201100	23227035	2950	2950	2950	2950	0
37	20241129	201000	23227035	2950	2950	2950	2950	0
38	20241129	200900	23227035	2950	2950	2950	2950	0
39	20241129	200800	23227035	2950	2950	2950	2950	0
40	20241129	200700	23227035	2950	2950	2950	2950	0
41	20241129	200600	23227035	2950	2950	2950	2950	0
42	20241129	200500	23227035	2950	2950	2950	2950	0
43	20241129	200400	23227035	2950	2950	2950	2950	0
44	20241129	200300	23227035	2950	2950	2950	2950	0
45	20241129	200200	23227035	2950	2950	2950	2950	0
46	20241129	200100	23227035	2950	2950	2950	2950	0
47	20241129	200000	23227035	2950	2950	2950	2950	0
48	20241129	195900	23227035	2950	2950	2950	2950	0
49	20241129	195800	23227035	2950	2950	2950	2950	0
50	20241129	195700	23227035	2950	2950	2950	2950	0
51	20241129	195600	23227035	2950	2950	2950	2950	0
52	20241129	195500	23227035	2950	2950	2950	2950	0
53	20241129	195400	23227035	2950	2950	2950	2950	0
54	20241129	195300	23227035	2950	2950	2950	2950	0
55	20241129	195200	23227035	2950	2950	2950	2950	0
56	20241129	195100	23227035	2950	2950	2950	2950	0
57	20241129	195000	23227035	2950	2950	2950	2950	0
58	20241129	194900	23227035	2950	2950	2950	2950	0
59	20241129	194800	23227035	2950	2950	2950	2950	0
60	20241129	194700	23227035	2950	2950	2950	2950	0
61	20241129	194600	23227035	2950	2950	2950	2950	0
62	20241129	194500	23227035	2950	2950	2950	2950	278
63	20241129	194400	23227035	2950	2950	2950	2950	0
64	20241129	194300	23227035	2950	2950	2950	2950	0
65	20241129	194200	23227035	2950	2950	2950	2950	0
66	20241129	194100	23227035	2950	2950	2950	2950	0
67	20241129	194000	23227035	2950	2950	2950	2950	0
68	20241129	193900	23227035	2950	2950	2950	2950	0
69	20241129	193800	23227035	2950	2950	2950	2950	0
70	20241129	193700	23227035	2950	2950	2950	2950	0
71	20241129	193600	23227035	2950	2950	2950	2950	0
72	20241129	193500	23227035	2950	2950	2950	2950	0
73	20241129	193400	23227035	2950	2950	2950	2950	0
74	20241129	193300	23227035	2950	2950	2950	2950	0
75	20241129	193200	23227035	2950	2950	2950	2950	0
76	20241129	193100	23227035	2950	2950	2950	2950	0
77	20241129	193000	23227035	2950	2950	2950	2950	0
78	20241129	192900	23227035	2950	2950	2950	2950	0
79	20241129	192800	23227035	2950	2950	2950	2950	0
80	20241129	192700	23227035	2950	2950	2950	2950	0
81	20241129	192600	23227035	2950	2950	2950	2950	0
82	20241129	192500	23227035	2950	2950	2950	2950	0
83	20241129	192400	23227035	2950	2950	2950	2950	0
84	20241129	192300	23227035	2950	2950	2950	2950	0
85	20241129	192200	23227035	2950	2950	2950	2950	0
86	20241129	192100	23227035	2950	2950	2950	2950	0
87	20241129	192000	23227035	2950	2950	2950	2950	0
88	20241129	191900	23227035	2950	2950	2950	2950	0
89	20241129	191800	23227035	2950	2950	2950	2950	0
90	20241129	191700	23227035	2950	2950	2950	2950	0
91	20241129	191600	23227035	2950	2950	2950	2950	0
92	20241129	191500	23227035	2950	2950	2950	2950	278
93	20241129	191400	23227035	2950	2950	2950	2950	0
94	20241129	191300	23227035	2950	2950	2950	2950	0
95	20241129	191200	23227035	2950	2950	2950	2950	0
96	20241129	191100	23227035	2950	2950	2950	2950	0
97	20241129	191000	23227035	2950	2950	2950	2950	0
98	20241129	190900	23227035	2950	2950	2950	2950	0
99	20241129	190800	23227035	2950	2950	2950	2950	0
100	20241129	190700	23227035	2950	2950	2950	2950	0
101	20241129	190600	23227035	2950	2950	2950	2950	0
102	20241129	190500	23227035	2950	2950	2950	2950	0
103	20241129	190400	23227035	2950	2950	2950	2950	0
104	20241129	190300	23227035	2950	2950	2950	2950	0
105	20241129	190200	23227035	2950	2950	2950	2950	0
106	20241129	190100	23227035	2950	2950	2950	2950	0
107	20241129	190000	23227035	2950	2950	2950	2950	0
108	20241129	185900	23227035	2950	2950	2950	2950	0
109	20241129	185800	23227035	2950	2950	2950	2950	0
110	20241129	185700	23227035	2950	2950	2950	2950	0
111	20241129	185600	23227035	2950	2950	2950	2950	0
112	20241129	185500	23227035	2950	2950	2950	2950	0
113	20241129	185400	23227035	2950	2950	2950	2950	0
114	20241129	185300	23227035	2950	2950	2950	2950	0
115	20241129	185200	23227035	2950	2950	2950	2950	0
116	20241129	185100	23227035	2950	2950	2950	2950	0
117	20241129	185000	23227035	2950	2950	2950	2950	0
118	20241129	184900	23227035	2950	2950	2950	2950	0
119	20241129	184800	23227035	2950	2950	2950	2950	0
120	20241129	184700	23227035	2950	2950	2950	2950	0
121	20241129	184600	23227035	2950	2950	2950	2950	0
122	20241129	184500	23227035	2950	2950	2950	2950	278
123	20241129	184400	23227035	2950	2950	2950	2950	0
124	20241129	184300	23227035	2950	2950	2950	2950	0
125	20241129	184200	23227035	2950	2950	2950	2950	0
126	20241129	184100	23227035	2950	2950	2950	2950	0
127	20241129	184000	23227035	2950	2950	2950	2950	0
128	20241129	183900	23227035	2950	2950	2950	2950	0
129	20241129	183800	23227035	2950	2950	2950	2950	0
130	20241129	183700	23227035	2950	2950	2950	2950	0
131	20241129	183600	23227035	2950	2950	2950	2950	0
132	20241129	183500	23227035	2950	2950	2950	2950	0
133	20241129	183400	23227035	2950	2950	2950	2950	0
134	20241129	183300	23227035	2950	2950	2950	2950	0
135	20241129	183200	23227035	2950	2950	2950	2950	0
136	20241129	183100	23227035	2950	2950	2950	2950	0
137	20241129	183000	23227035	2950	2950	2950	2950	0
138	20241129	182900	23227035	2950	2950	2950	2950	0
139	20241129	182800	23227035	2950	2950	2950	2950	0
140	20241129	182700	23227035	2950	2950	2950	2950	0
141	20241129	182600	23227035	2950	2950	2950	2950	0
142	20241129	182500	23227035	2950	2950	2950	2950	0
143	20241129	182400	23227035	2950	2950	2950	2950	0
144	20241129	182300	23227035	2950	2950	2950	2950	0
145	20241129	182200	23227035	2950	2950	2950	2950	0
146	20241129	182100	23227035	2950	2950	2950	2950	0
147	20241129	182000	23227035	2950	2950	2950	2950	0
148	20241129	181900	23227035	2950	2950	2950	2950	0
149	20241129	181800	23227035	2950	2950	2950	2950	0
150	20241129	181700	23227035	2950	2950	2950	2950	0
151	20241129	181600	23227035	2950	2950	2950	2950	0
152	20241129	181500	23227035	2950	2950	2950	2950	278
153	20241129	181400	23227035	2950	2950	2950	2950	0
154	20241129	181300	23227035	2950	2950	2950	2950	0
155	20241129	181200	23227035	2950	2950	2950	2950	0
156	20241129	181100	23227035	2950	2950	2950	2950	0
157	20241129	181000	23227035	2950	2950	2950	2950	0
158	20241129	180900	23227035	2950	2950	2950	2950	0
159	20241129	180800	23227035	2950	2950	2950	2950	0
160	20241129	180700	23227035	2950	2950	2950	2950	0
161	20241129	180600	23227035	2950	2950	2950	2950	0
162	20241129	180500	23227035	2950	2950	2950	2950	0
163	20241129	180400	23227035	2950	2950	2950	2950	0
164	20241129	180300	23227035	2950	2950	2950	2950	0
165	20241129	180200	23227035	2950	2950	2950	2950	0
166	20241129	180100	23227035	2950	2950	2950	2950	0
167	20241129	180000	23227035	2950	2950	2950	2950	0
168	20241129	175900	23227035	2950	2950	2950	2950	0
169	20241129	175800	23227035	2950	2950	2950	2950	0
170	20241129	175700	23227035	2950	2950	2950	2950	0
171	20241129	175600	23227035	2950	2950	2950	2950	0
172	20241129	175500	23227035	2950	2950	2950	2950	0
173	20241129	175400	23227035	2950	2950	2950	2950	0
174	20241129	175300	23227035	2950	2950	2950	2950	0
175	20241129	175200	23227035	2950	2950	2950	2950	0
176	20241129	175100	23227035	2950	2950	2950	2950	0
177	20241129	175000	23227035	2950	2950	2950	2950	0
178	20241129	174900	23227035	2950	2950	2950	2950	0
179	20241129	174800	23227035	2950	2950	2950	2950	0
180	20241129	174700	23227035	2950	2950	2950	2950	0
181	20241129	174600	23227035	2950	2950	2950	2950	0
182	20241129	174500	23227035	2950	2950	2950	2950	278
183	20241129	174400	23227035	2950	2950	2950	2950	0
184	20241129	174300	23227035	2950	2950	2950	2950	0
185	20241129	174200	23227035	2950	2950	2950	2950	0
186	20241129	174100	23227035	2950	2950	2950	2950	0
187	20241129	174000	23227035	2950	2950	2950	2950	0
188	20241129	173900	23227035	2950	2950	2950	2950	0
189	20241129	173800	23227035	2950	2950	2950	2950	0
190	20241129	173700	23227035	2950	2950	2950	2950	0
191	20241129	173600	23227035	2950	2950	2950	2950	0
192	20241129	173500	23227035	2950	2950	2950	2950	0
193	20241129	173400	23227035	2950	2950	2950	2950	0
194	20241129	173300	23227035	2950	2950	2950	2950	0
195	20241129	173200	23227035	2950	2950	2950	2950	0
196	20241129	173100	23227035	2950	2950	2950	2950	0
197	20241129	173000	23227035	2950	2950	2950	2950	0
198	20241129	172900	23227035	2950	2950	2950	2950	0
199	20241129	172800	23227035	2950	2950	2950	2950	0
200	20241129	172700	23227035	2950	2950	2950	2950	0
201	20241129	172600	23227035	2950	2950	2950	2950	0
202	20241129	172500	23227035	2950	2950	2950	2950	0
203	20241129	172400	23227035	2950	2950	2950	2950	0
204	20241129	172300	23227035	2950	2950	2950	2950	0
205	20241129	172200	23227035	2950	2950	2950	2950	0
206	20241129	172100	23227035	2950	2950	2950	2950	0
207	20241129	172000	23227035	2950	2950	2950	2950	0
208	20241129	171900	23227035	2950	2950	2950	2950	0
209	20241129	171800	23227035	2950	2950	2950	2950	0
210	20241129	171700	23227035	2950	2950	2950	2950	0
211	20241129	171600	23227035	2950	2950	2950	2950	0
212	20241129	171500	23227035	2950	2950	2950	2950	278
213	20241129	171400	23227035	2950	2950	2950	2950	0
214	20241129	171300	23227035	2950	2950	2950	2950	0
215	20241129	171200	23227035	2950	2950	2950	2950	0
216	20241129	171100	23227035	2950	2950	2950	2950	0
217	20241129	171000	23227035	2950	2950	2950	2950	0
218	20241129	170900	23227035	2950	2950	2950	2950	0
219	20241129	170800	23227035	2950	2950	2950	2950	0
220	20241129	170700	23227035	2950	2950	2950	2950	0
221	20241129	170600	23227035	2950	2950	2950	2950	0
222	20241129	170500	23227035	2950	2950	2950	2950	0
223	20241129	170400	23227035	2950	2950	2950	2950	0
224	20241129	170300	23227035	2950	2950	2950	2950	0
225	20241129	170200	23227035	2950	2950	2950	2950	0
226	20241129	170100	23227035	2950	2950	2950	2950	0
227	20241129	170000	23227035	2950	2950	2950	2950	0
228	20241129	165900	23227035	2950	2950	2950	2950	0
229	20241129	165800	23227035	2950	2950	2950	2950	0
230	20241129	165700	23227035	2950	2950	2950	2950	0
231	20241129	165600	23227035	2950	2950	2950	2950	0
232	20241129	165500	23227035	2950	2950	2950	2950	0
233	20241129	165400	23227035	2950	2950	2950	2950	0
234	20241129	165300	23227035	2950	2950	2950	2950	0
235	20241129	165200	23227035	2950	2950	2950	2950	0
236	20241129	165100	23227035	2950	2950	2950	2950	0
237	20241129	165000	23227035	2950	2950	2950	2950	0
238	20241129	164900	23227035	2950	2950	2950	2950	0
239	20241129	164800	23227035	2950	2950	2950	2950	0
240	20241129	164700	23227035	2950	2950	2950	2950	0
241	20241129	164600	23227035	2950	2950	2950	2950	0
242	20241129	164500	23227035	2950	2950	2950	2950	278
243	20241129	164400	23227035	2950	2950	2950	2950	0
244	20241129	164300	23227035	2950	2950	2950	2950	0
245	20241129	164200	23227035	2950	2950	2950	2950	0
246	20241129	164100	23227035	2950	2950	2950	2950	0
247	20241129	164000	23227035	2950	2950	2950	2950	0
248	20241129	163900	23227035	2950	2950	2950	2950	0
249	20241129	163800	23227035	2950	2950	2950	2950	0
250	20241129	163700	23227035	2950	2950	2950	2950	0
251	20241129	163600	23227035	2950	2950	2950	2950	0
252	20241129	163500	23227035	2950	2950	2950	2950	0
253	20241129	163400	23227035	2950	2950	2950	2950	0
254	20241129	163300	23227035	2950	2950	2950	2950	0
255	20241129	163200	23227035	2950	2950	2950	2950	0
256	20241129	163100	23227035	2950	2950	2950	2950	0
257	20241129	163000	23227035	2950	2950	2950	2950	0
258	20241129	162900	23227035	2950	2950	2950	2950	0
259	20241129	162800	23227035	2950	2950	2950	2950	0
260	20241129	162700	23227035	2950	2950	2950	2950	0
261	20241129	162600	23227035	2950	2950	2950	2950	0
262	20241129	162500	23227035	2950	2950	2950	2950	0
263	20241129	162400	23227035	2950	2950	2950	2950	0
264	20241129	162300	23227035	2950	2950	2950	2950	0
265	20241129	162200	23227035	2950	2950	2950	2950	0
266	20241129	162100	23227035	2950	2950	2950	2950	0
267	20241129	162000	23227035	2950	2950	2950	2950	0
268	20241129	161900	23227035	2950	2950	2950	2950	0
269	20241129	161800	23227035	2950	2950	2950	2950	0
270	20241129	161700	23227035	2950	2950	2950	2950	0
271	20241129	161600	23227035	2950	2950	2950	2950	0
272	20241129	161500	23227035	2950	2950	2950	2950	278
273	20241129	161400	23227035	2950	2950	2950	2950	0
274	20241129	161300	23227035	2950	2950	2950	2950	0
275	20241129	161200	23227035	2950	2950	2950	2950	0
276	20241129	161100	23227035	2950	2950	2950	2950	0
277	20241129	161000	23227035	2950	2950	2950	2950	0
278	20241129	160900	23227035	2950	2950	2950	2950	0
279	20241129	160800	23227035	2950	2950	2950	2950	0
280	20241129	160700	23227035	2950	2950	2950	2950	0
281	20241129	160600	23227035	2950	2950	2950	2950	0
282	20241129	160500	23227035	2950	2950	2950	2950	0
283	20241129	160400	23227035	2950	2950	2950	2950	0
284	20241129	160300	23227035	2950	2950	2950	2950	0
285	20241129	160200	23227035	2950	2950	2950	2950	0
286	20241129	160100	23227035	2950	2950	2950	2950	0
287	20241129	160000	23227035	2950	2950	2950	2950	0
288	20241129	155900	23227035	2950	2950	2950	2950	0
289	20241129	155800	23227035	2950	2950	2950	2950	0
290	20241129	155700	23227035	2950	2950	2950	2950	0
291	20241129	155600	23227035	2950	2950	2950	2950	0
292	20241129	155500	23227035	2950	2950	2950	2950	0
293	20241129	155400	23227035	2950	2950	2950	2950	0
294	20241129	155300	23227035	2950	2950	2950	2950	0
295	20241129	155200	23227035	2950	2950	2950	2950	0
296	20241129	155100	23227035	2950	2950	2950	2950	0
297	20241129	155000	23227035	2950	2950	2950	2950	0
298	20241129	154900	23227035	2950	2950	2950	2950	0
299	20241129	154800	23227035	2950	2950	2950	2950	0
300	20241129	154700	23227035	2950	2950	2950	2950	0
301	20241129	154600	23227035	2950	2950	2950	2950	0
302	20241129	154500	23227035	2950	2950	2950	2950	278
303	20241129	154400	23227035	2950	2950	2950	2950	0
304	20241129	154300	23227035	2950	2950	2950	2950	0
305	20241129	154200	23227035	2950	2950	2950	2950	0
306	20241129	154100	23227035	2950	2950	2950	2950	0
307	20241129	154000	23227035	2950	2950	2950	2950	0
308	20241129	153900	23227035	2950	2950	2950	2950	0
309	20241129	153800	23227035	2950	2950	2950	2950	0
310	20241129	153700	23227035	2950	2950	2950	2950	0
311	20241129	153600	23227035	2950	2950	2950	2950	0
312	20241129	153500	23227035	2950	2950	2950	2950	0
313	20241129	153400	23227035	2950	2950	2950	2950	0
314	20241129	153300	23227035	2950	2950	2950	2950	0
315	20241129	153200	23227035	2950	2950	2950	2950	0
316	20241129	153100	23227035	2950	2950	2950	2950	0
317	20241129	153000	23227035	2950	2950	2950	2950	278
318	20241129	152900	22406935	2960	2960	2960	2960	0
319	20241129	152800	22406935	2960	2960	2960	2960	0
320	20241129	152700	22406935	2960	2960	2960	2960	0
321	20241129	152600	22406935	2960	2960	2960	2960	0
322	20241129	152500	22406935	2960	2960	2960	2960	0
323	20241129	152400	22406935	2960	2960	2960	2960	0
324	20241129	152300	22406935	2960	2960	2960	2960	0
325	20241129	152200	22406935	2960	2960	2960	2960	0
326	20241129	152100	22406935	2960	2960	2960	2960	0
327	20241129	152000	22406935	2960	2960	2960	2960	0
328	20241129	151900	22406935	2960	2960	2960	2960	0
329	20241129	151800	22406935	2960	2960	2960	2960	0
330	20241129	151700	22406935	2960	2960	2960	2960	0
331	20241129	151600	22406935	2960	2960	2960	2960	0
332	20241129	151500	22406935	2960	2960	2960	2960	0
333	20241129	151400	22406935	2960	2960	2960	2960	0
334	20241129	151300	22406935	2960	2960	2960	2960	0
335	20241129	151200	22406935	2960	2960	2960	2960	0
336	20241129	151100	22406935	2960	2960	2960	2960	0
337	20241129	151000	22406935	2960	2960	2960	2960	0
338	20241129	150900	22406935	2960	2960	2960	2960	0
339	20241129	150800	22406935	2960	2960	2960	2960	0
340	20241129	150700	22406935	2960	2960	2960	2960	0
341	20241129	150600	22406935	2960	2960	2960	2960	0
342	20241129	150500	22406935	2960	2960	2960	2960	0
343	20241129	150400	22406935	2960	2960	2960	2960	0
344	20241129	150300	22406935	2960	2960	2960	2960	0
345	20241129	150200	22406935	2960	2935	2960	2935	4
346	20241129	150100	22395170	2930	2930	2930	2930	0
347	20241129	150000	22395170	2930	2930	2930	2930	0
348	20241129	145900	22395170	2930	2930	2930	2930	0
349	20241129	145800	22395170	2930	2930	2930	2930	0
350	20241129	145700	22395170	2930	2930	2930	2930	0
351	20241129	145600	22395170	2930	2930	2930	2930	0
352	20241129	145500	22395170	2930	2930	2930	2930	0
353	20241129	145400	22395170	2930	2930	2930	2930	0
354	20241129	145300	22395170	2930	2930	2930	2930	0
355	20241129	145200	22395170	2930	2930	2930	2930	0
356	20241129	145100	22395170	2930	2935	2935	2930	252
357	20241129	145000	21656475	2925	2925	2925	2925	0
358	20241129	144900	21656475	2925	2925	2925	2925	0
359	20241129	144800	21656475	2925	2925	2925	2925	0
360	20241129	144700	21656475	2925	2925	2925	2925	0
361	20241129	144600	21656475	2925	2925	2925	2925	0
362	20241129	144500	21656475	2925	2940	2940	2925	27
363	20241129	144400	21577225	2950	2950	2950	2950	0
364	20241129	144300	21577225	2950	2950	2950	2950	0
365	20241129	144200	21577225	2950	2950	2950	2950	0
366	20241129	144100	21577225	2950	2950	2950	2950	0
367	20241129	144000	21577225	2950	2950	2950	2950	2
368	20241129	143900	21571325	2950	2935	2950	2935	9
369	20241129	143800	21544825	2935	2935	2935	2935	0
370	20241129	143700	21544825	2935	2935	2935	2935	0
371	20241129	143600	21544825	2935	2935	2935	2935	0
372	20241129	143500	21544825	2935	2935	2935	2935	0
373	20241129	143400	21544825	2935	2935	2935	2935	1
374	20241129	143300	21541890	2930	2930	2930	2930	0
375	20241129	143200	21541890	2930	2930	2930	2930	0
376	20241129	143100	21541890	2930	2930	2930	2930	0
377	20241129	143000	21541890	2930	2930	2930	2930	0
378	20241129	142900	21541890	2930	2930	2930	2930	0
379	20241129	142800	21541890	2930	2930	2930	2930	0
380	20241129	142700	21541890	2930	2930	2930	2930	0
381	20241129	142600	21541890	2930	2930	2930	2930	0
382	20241129	142500	21541890	2930	2930	2930	2930	0
383	20241129	142400	21541890	2930	2930	2930	2930	0
384	20241129	142300	21541890	2930	2930	2930	2930	5
385	20241129	142200	21527240	2930	2930	2930	2930	0
386	20241129	142100	21527240	2930	2930	2930	2930	0
387	20241129	142000	21527240	2930	2930	2930	2930	0
388	20241129	141900	21527240	2930	2930	2930	2930	0
389	20241129	141800	21527240	2930	2930	2930	2930	0
390	20241129	141700	21527240	2930	2930	2930	2930	0
391	20241129	141600	21527240	2930	2930	2930	2930	0
392	20241129	141500	21527240	2930	2930	2930	2930	40
393	20241129	141400	21410040	2925	2925	2925	2925	0
394	20241129	141300	21410040	2925	2925	2925	2925	0
395	20241129	141200	21410040	2925	2930	2930	2925	43
396	20241129	141100	21284205	2925	2925	2925	2925	0
397	20241129	141000	21284205	2925	2925	2925	2925	0
398	20241129	140900	21284205	2925	2925	2925	2925	0
399	20241129	140800	21284205	2925	2925	2925	2925	0
400	20241129	140700	21284205	2925	2925	2925	2925	0
401	20241129	140600	21284205	2925	2925	2925	2925	0
402	20241129	140500	21284205	2925	2925	2925	2925	6
403	20241129	140400	21266655	2930	2930	2930	2930	0
404	20241129	140300	21266655	2930	2930	2930	2930	2
405	20241129	140200	21260795	2925	2925	2925	2925	0
406	20241129	140100	21260795	2925	2925	2925	2925	7
407	20241129	140000	21240320	2930	2930	2930	2930	0
408	20241129	135900	21240320	2930	2930	2930	2930	0
409	20241129	135800	21240320	2930	2930	2930	2930	0
410	20241129	135700	21240320	2930	2930	2930	2930	0
411	20241129	135600	21240320	2930	2930	2930	2930	0
412	20241129	135500	21240320	2930	2930	2930	2930	7
413	20241129	135400	21219810	2935	2955	2955	2935	19
414	20241129	135300	21163840	2955	2955	2955	2955	0
415	20241129	135200	21163840	2955	2955	2955	2955	5
416	20241129	135100	21149065	2955	2955	2955	2955	0
417	20241129	135000	21149065	2955	2955	2955	2955	0
418	20241129	134900	21149065	2955	2955	2955	2955	10
419	20241129	134800	21119515	2955	2955	2955	2955	0
420	20241129	134700	21119515	2955	2955	2955	2955	0
421	20241129	134600	21119515	2955	2955	2955	2955	0
422	20241129	134500	21119515	2955	2955	2955	2955	0
423	20241129	134400	21119515	2955	2955	2955	2955	0
424	20241129	134300	21119515	2955	2955	2955	2955	0
425	20241129	134200	21119515	2955	2925	2955	2925	101
426	20241129	134100	20824060	2930	2955	2955	2930	3
427	20241129	134000	20815245	2930	2935	2935	2930	5
428	20241129	133900	20800575	2955	2955	2955	2955	0
429	20241129	133800	20800575	2955	2955	2955	2955	0
430	20241129	133700	20800575	2955	2955	2955	2955	0
431	20241129	133600	20800575	2955	2955	2955	2955	0
432	20241129	133500	20800575	2955	2955	2955	2955	0
433	20241129	133400	20800575	2955	2955	2955	2955	0
434	20241129	133300	20800575	2955	2955	2955	2955	0
435	20241129	133200	20800575	2955	2955	2955	2955	0
436	20241129	133100	20800575	2955	2955	2955	2955	0
437	20241129	133000	20800575	2955	2955	2955	2955	0
438	20241129	132900	20800575	2955	2955	2955	2955	0
439	20241129	132800	20800575	2955	2955	2955	2955	0
440	20241129	132700	20800575	2955	2955	2955	2955	0
441	20241129	132600	20800575	2955	2955	2955	2955	0
442	20241129	132500	20800575	2955	2955	2955	2955	0
443	20241129	132400	20800575	2955	2955	2955	2955	0
444	20241129	132300	20800575	2955	2955	2955	2955	0
445	20241129	132200	20800575	2955	2955	2955	2955	0
446	20241129	132100	20800575	2955	2955	2955	2955	0
447	20241129	132000	20800575	2955	2955	2955	2955	0
448	20241129	131900	20800575	2955	2955	2955	2955	0
449	20241129	131800	20800575	2955	2955	2955	2955	0
450	20241129	131700	20800575	2955	2955	2955	2955	0
451	20241129	131600	20800575	2955	2955	2955	2955	0
452	20241129	131500	20800575	2955	2955	2955	2955	0
453	20241129	131400	20800575	2955	2955	2955	2955	0
454	20241129	131300	20800575	2955	2955	2955	2955	0
455	20241129	131200	20800575	2955	2955	2955	2955	0
456	20241129	131100	20800575	2955	2955	2955	2955	0
457	20241129	131000	20800575	2955	2955	2955	2955	0
458	20241129	130900	20800575	2955	2955	2955	2955	0
459	20241129	130800	20800575	2955	2955	2955	2955	0
460	20241129	130700	20800575	2955	2955	2955	2955	0
461	20241129	130600	20800575	2955	2955	2955	2955	0
462	20241129	130500	20800575	2955	2955	2955	2955	1
463	20241129	130400	20797620	2930	2930	2930	2930	0
464	20241129	130300	20797620	2930	2930	2930	2930	0
465	20241129	130200	20797620	2930	2930	2930	2930	40
466	20241129	130100	20680420	2955	2955	2955	2955	0
467	20241129	130000	20680420	2955	2955	2955	2955	0
468	20241129	125900	20680420	2955	2955	2955	2955	0
469	20241129	125800	20680420	2955	2955	2955	2955	0
470	20241129	125700	20680420	2955	2955	2955	2955	0
471	20241129	125600	20680420	2955	2955	2955	2955	0
472	20241129	125500	20680420	2955	2955	2955	2955	0
473	20241129	125400	20680420	2955	2955	2955	2955	0
474	20241129	125300	20680420	2955	2955	2955	2955	0
475	20241129	125200	20680420	2955	2955	2955	2955	0
476	20241129	125100	20680420	2955	2955	2955	2955	0
477	20241129	125000	20680420	2955	2955	2955	2955	0
478	20241129	124900	20680420	2955	2955	2955	2955	0
479	20241129	124800	20680420	2955	2955	2955	2955	0
480	20241129	124700	20680420	2955	2955	2955	2955	0
481	20241129	124600	20680420	2955	2955	2955	2955	0
482	20241129	124500	20680420	2955	2955	2955	2955	0
483	20241129	124400	20680420	2955	2955	2955	2955	1
484	20241129	124300	20677465	2930	2930	2930	2930	1
485	20241129	124200	20674535	2930	2930	2930	2930	0
486	20241129	124100	20674535	2930	2930	2930	2930	5
487	20241129	124000	20659885	2955	2955	2955	2955	0
488	20241129	123900	20659885	2955	2955	2955	2955	0
489	20241129	123800	20659885	2955	2955	2955	2955	0
490	20241129	123700	20659885	2955	2955	2955	2955	0
491	20241129	123600	20659885	2955	2955	2955	2955	0
492	20241129	123500	20659885	2955	2955	2955	2955	0
493	20241129	123400	20659885	2955	2955	2955	2955	0
494	20241129	123300	20659885	2955	2955	2955	2955	0
495	20241129	123200	20659885	2955	2955	2955	2955	0
496	20241129	123100	20659885	2955	2955	2955	2955	0
497	20241129	123000	20659885	2955	2955	2955	2955	1
498	20241129	122900	20656930	2940	2940	2940	2940	0
499	20241129	122800	20656930	2940	2940	2940	2940	0
500	20241129	122700	20656930	2940	2940	2940	2940	0
501	20241129	122600	20656930	2940	2940	2940	2940	0
502	20241129	122500	20656930	2940	2940	2940	2940	4
503	20241129	122400	20645170	2950	2950	2950	2950	1
504	20241129	122300	20642220	2955	2955	2955	2955	0
505	20241129	122200	20642220	2955	2955	2955	2955	1
506	20241129	122100	20639265	2940	2940	2940	2940	0
507	20241129	122000	20639265	2940	2940	2940	2940	0
508	20241129	121900	20639265	2940	2940	2940	2940	0
509	20241129	121800	20639265	2940	2955	2955	2940	24
510	20241129	121700	20568525	2945	2945	2945	2945	80
511	20241129	121600	20332925	2945	2945	2945	2945	1
512	20241129	121500	20329980	2960	2955	2960	2955	163
513	20241129	121400	19848000	2950	2940	2950	2940	246
514	20241129	121300	19123610	2935	2935	2935	2935	5
515	20241129	121200	19108935	2930	2930	2930	2930	0
516	20241129	121100	19108935	2930	2930	2930	2930	6
517	20241129	121000	19091355	2925	2925	2925	2925	0
518	20241129	120900	19091355	2925	2925	2925	2925	0
519	20241129	120800	19091355	2925	2930	2930	2925	104
520	20241129	120700	18786770	2935	2940	2940	2935	144
521	20241129	120600	18363900	2940	2930	2940	2930	28
522	20241129	120500	18281820	2920	2920	2920	2920	6
523	20241129	120400	18264300	2920	2930	2930	2920	86
524	20241129	120300	18012390	2920	2920	2920	2920	0
525	20241129	120200	18012390	2920	2920	2920	2920	0
526	20241129	120100	18012390	2920	2920	2920	2920	0
527	20241129	120000	18012390	2920	2920	2920	2920	0
528	20241129	115900	18012390	2920	2920	2920	2920	0
529	20241129	115800	18012390	2920	2920	2920	2920	0
530	20241129	115700	18012390	2920	2920	2920	2920	0
531	20241129	115600	18012390	2920	2920	2920	2920	0
532	20241129	115500	18012390	2920	2920	2920	2920	0
533	20241129	115400	18012390	2920	2920	2920	2920	0
534	20241129	115300	18012390	2920	2920	2920	2920	0
535	20241129	115200	18012390	2920	2920	2920	2920	0
536	20241129	115100	18012390	2920	2920	2920	2920	0
537	20241129	115000	18012390	2920	2920	2920	2920	0
538	20241129	114900	18012390	2920	2920	2920	2920	0
539	20241129	114800	18012390	2920	2920	2920	2920	4
540	20241129	114700	18000710	2915	2915	2915	2915	0
541	20241129	114600	18000710	2915	2915	2915	2915	0
542	20241129	114500	18000710	2915	2915	2915	2915	0
543	20241129	114400	18000710	2915	2915	2915	2915	0
544	20241129	114300	18000710	2915	2915	2915	2915	0
545	20241129	114200	18000710	2915	2915	2915	2915	0
546	20241129	114100	18000710	2915	2915	2915	2915	0
547	20241129	114000	18000710	2915	2915	2915	2915	0
548	20241129	113900	18000710	2915	2915	2915	2915	0
549	20241129	113800	18000710	2915	2915	2915	2915	0
550	20241129	113700	18000710	2915	2915	2915	2915	0
551	20241129	113600	18000710	2915	2915	2915	2915	0
552	20241129	113500	18000710	2915	2915	2915	2915	0
553	20241129	113400	18000710	2915	2915	2915	2915	0
554	20241129	113300	18000710	2915	2915	2915	2915	0
555	20241129	113200	18000710	2915	2915	2915	2915	0
556	20241129	113100	18000710	2915	2925	2925	2915	222
557	20241129	113000	17352570	2920	2920	2920	2920	0
558	20241129	112900	17352570	2920	2920	2920	2920	0
559	20241129	112800	17352570	2920	2920	2920	2920	0
560	20241129	112700	17352570	2920	2920	2920	2920	0
561	20241129	112600	17352570	2920	2920	2920	2920	0
562	20241129	112500	17352570	2920	2920	2920	2920	0
563	20241129	112400	17352570	2920	2920	2920	2920	0
564	20241129	112300	17352570	2920	2920	2920	2920	0
565	20241129	112200	17352570	2920	2920	2920	2920	0
566	20241129	112100	17352570	2920	2920	2920	2920	0
567	20241129	112000	17352570	2920	2920	2920	2920	0
568	20241129	111900	17352570	2920	2920	2920	2920	0
569	20241129	111800	17352570	2920	2920	2920	2920	0
570	20241129	111700	17352570	2920	2920	2920	2920	0
571	20241129	111600	17352570	2920	2920	2920	2920	0
572	20241129	111500	17352570	2920	2920	2920	2920	0
573	20241129	111400	17352570	2920	2920	2920	2920	0
574	20241129	111300	17352570	2920	2920	2920	2920	0
575	20241129	111200	17352570	2920	2920	2920	2920	0
576	20241129	111100	17352570	2920	2920	2920	2920	0
577	20241129	111000	17352570	2920	2920	2920	2920	0
578	20241129	110900	17352570	2920	2920	2920	2920	0
579	20241129	110800	17352570	2920	2920	2920	2920	0
580	20241129	110700	17352570	2920	2920	2920	2920	0
581	20241129	110600	17352570	2920	2920	2920	2920	0
582	20241129	110500	17352570	2920	2920	2920	2920	0
583	20241129	110400	17352570	2920	2920	2920	2920	0
584	20241129	110300	17352570	2920	2920	2920	2920	0
585	20241129	110200	17352570	2920	2920	2920	2920	0
586	20241129	110100	17352570	2920	2920	2920	2920	0
587	20241129	110000	17352570	2920	2920	2920	2920	0
588	20241129	105900	17352570	2920	2920	2920	2920	0
589	20241129	105800	17352570	2920	2920	2920	2920	0
590	20241129	105700	17352570	2920	2920	2920	2920	0
591	20241129	105600	17352570	2920	2920	2920	2920	0
592	20241129	105500	17352570	2920	2920	2920	2920	0
593	20241129	105400	17352570	2920	2920	2920	2920	0
594	20241129	105300	17352570	2920	2920	2920	2920	0
595	20241129	105200	17352570	2920	2920	2920	2920	0
596	20241129	105100	17352570	2920	2920	2920	2920	0
597	20241129	105000	17352570	2920	2920	2920	2920	0
598	20241129	104900	17352570	2920	2920	2920	2920	0
599	20241129	104800	17352570	2920	2920	2920	2920	0
600	20241129	104700	17352570	2920	2920	2920	2920	0
601	20241129	104600	17352570	2920	2920	2920	2920	402
602	20241129	104500	16178730	2920	2920	2920	2920	0
603	20241129	104400	16178730	2920	2920	2920	2920	0
604	20241129	104300	16178730	2920	2920	2920	2920	10
605	20241129	104200	16149530	2905	2905	2905	2905	0
606	20241129	104100	16149530	2905	2905	2905	2905	0
607	20241129	104000	16149530	2905	2905	2905	2905	0
608	20241129	103900	16149530	2905	2905	2905	2905	0
609	20241129	103800	16149530	2905	2905	2905	2905	0
610	20241129	103700	16149530	2905	2905	2905	2905	0
611	20241129	103600	16149530	2905	2905	2905	2905	0
612	20241129	103500	16149530	2905	2905	2905	2905	0
613	20241129	103400	16149530	2905	2905	2905	2905	0
614	20241129	103300	16149530	2905	2905	2905	2905	0
615	20241129	103200	16149530	2905	2905	2905	2905	0
616	20241129	103100	16149530	2905	2905	2905	2905	0
617	20241129	103000	16149530	2905	2905	2905	2905	0
618	20241129	102900	16149530	2905	2905	2905	2905	0
619	20241129	102800	16149530	2905	2905	2905	2905	0
620	20241129	102700	16149530	2905	2905	2905	2905	0
621	20241129	102600	16149530	2905	2905	2905	2905	0
622	20241129	102500	16149530	2905	2905	2905	2905	0
623	20241129	102400	16149530	2905	2905	2905	2905	0
624	20241129	102300	16149530	2905	2905	2905	2905	0
625	20241129	102200	16149530	2905	2905	2905	2905	0
626	20241129	102100	16149530	2905	2905	2905	2905	0
627	20241129	102000	16149530	2905	2905	2905	2905	3
628	20241129	101900	16140815	2905	2905	2905	2905	0
629	20241129	101800	16140815	2905	2905	2905	2905	21
630	20241129	101700	16079810	2905	2905	2905	2905	0
631	20241129	101600	16079810	2905	2905	2905	2905	0
632	20241129	101500	16079810	2905	2905	2905	2905	0
633	20241129	101400	16079810	2905	2905	2905	2905	0
634	20241129	101300	16079810	2905	2905	2905	2905	0
635	20241129	101200	16079810	2905	2905	2905	2905	0
636	20241129	101100	16079810	2905	2905	2905	2905	0
637	20241129	101000	16079810	2905	2905	2905	2905	0
638	20241129	100900	16079810	2905	2905	2905	2905	11
639	20241129	100800	16047855	2905	2905	2905	2905	10
640	20241129	100700	16018805	2900	2900	2900	2900	0
641	20241129	100600	16018805	2900	2900	2900	2900	37
642	20241129	100500	15911505	2890	2890	2890	2890	0
643	20241129	100400	15911505	2890	2945	2945	2885	3448
644	20241129	100300	5894210	2945	2945	2945	2945	2
645	20241129	100200	5888320	2945	2945	2945	2945	0
646	20241129	100100	5888320	2945	2945	2945	2945	0
647	20241129	100000	5888320	2945	2945	2945	2945	0
648	20241129	095900	5888320	2945	2945	2945	2945	0
649	20241129	095800	5888320	2945	2945	2945	2945	0
650	20241129	095700	5888320	2945	2945	2945	2945	0
651	20241129	095600	5888320	2945	2945	2945	2945	0
652	20241129	095500	5888320	2945	2945	2945	2945	0
653	20241129	095400	5888320	2945	2945	2945	2945	0
654	20241129	095300	5888320	2945	2945	2945	2945	0
655	20241129	095200	5888320	2945	2945	2945	2945	0
656	20241129	095100	5888320	2945	2945	2945	2945	0
657	20241129	095000	5888320	2945	2945	2945	2945	0
658	20241129	094900	5888320	2945	2945	2945	2945	0
659	20241129	094800	5888320	2945	2945	2945	2945	0
660	20241129	094700	5888320	2945	2945	2945	2945	0
661	20241129	094600	5888320	2945	2945	2945	2945	0
662	20241129	094500	5888320	2945	2945	2945	2945	0
663	20241129	094400	5888320	2945	2945	2945	2945	0
664	20241129	094300	5888320	2945	2945	2945	2945	0
665	20241129	094200	5888320	2945	2945	2945	2940	36
666	20241129	094100	5782420	2945	2945	2945	2945	0
667	20241129	094000	5782420	2945	2945	2945	2945	0
668	20241129	093900	5782420	2945	2945	2945	2945	0
669	20241129	093800	5782420	2945	2945	2945	2945	0
670	20241129	093700	5782420	2945	2945	2945	2945	0
671	20241129	093600	5782420	2945	2945	2945	2945	0
672	20241129	093500	5782420	2945	2945	2945	2945	0
673	20241129	093400	5782420	2945	2945	2945	2945	0
674	20241129	093300	5782420	2945	2945	2945	2945	0
675	20241129	093200	5782420	2945	2945	2945	2945	0
676	20241129	093100	5782420	2945	2945	2945	2945	0
677	20241129	093000	5782420	2945	2945	2945	2945	28
678	20241129	092900	5699960	2945	2945	2945	2940	221
679	20241129	092800	5049220	2945	2945	2945	2945	0
680	20241129	092700	5049220	2945	2945	2945	2945	67
681	20241129	092600	4851905	2945	2945	2945	2945	133
682	20241129	092500	4460220	2950	2955	2955	2950	200
683	20241129	092400	3870170	2955	2955	2955	2955	17
684	20241129	092300	3819935	2955	2960	2960	2950	308
685	20241129	092200	2909680	2960	2960	2960	2960	3
686	20241129	092100	2900800	2960	2960	2960	2960	0
687	20241129	092000	2900800	2960	2960	2960	2960	0
688	20241129	091900	2900800	2960	2960	2960	2960	0
689	20241129	091800	2900800	2960	2960	2960	2960	0
690	20241129	091700	2900800	2960	2960	2960	2960	0
691	20241129	091600	2900800	2960	2960	2960	2960	0
692	20241129	091500	2900800	2960	2960	2960	2960	32
693	20241129	091400	2806080	2960	2960	2960	2960	0
694	20241129	091300	2806080	2960	2960	2960	2960	0
695	20241129	091200	2806080	2960	2960	2960	2960	0
696	20241129	091100	2806080	2960	2960	2960	2960	0
697	20241129	091000	2806080	2960	2960	2960	2960	0
698	20241129	090900	2806080	2960	2960	2960	2960	0
699	20241129	090800	2806080	2960	2960	2960	2960	0
700	20241129	090700	2806080	2960	2960	2960	2960	0
701	20241129	090600	2806080	2960	2960	2960	2960	0
702	20241129	090500	2806080	2960	2960	2960	2960	12
703	20241129	090400	2770560	2960	2960	2960	2960	0
704	20241129	090300	2770560	2960	2960	2960	2960	0
705	20241129	090200	2770560	2960	2960	2960	2960	0
706	20241129	090100	2770560	2960	2960	2960	2960	0
707	20241129	090000	2770560	2960	2960	2960	2960	936