KissMeData/363250/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213100	156684110	9840	9840	9840	9840	12
3	20241129	213000	156684110	9840	9840	9840	9840	0
4	20241129	212900	156684110	9840	9840	9840	9840	0
5	20241129	212800	156684110	9840	9840	9840	9840	0
6	20241129	212700	156684110	9840	9840	9840	9840	0
7	20241129	212600	156684110	9840	9840	9840	9840	0
8	20241129	212500	156684110	9840	9840	9840	9840	0
9	20241129	212400	156684110	9840	9840	9840	9840	0
10	20241129	212300	156684110	9840	9840	9840	9840	0
11	20241129	212200	156684110	9840	9840	9840	9840	0
12	20241129	212100	156684110	9840	9840	9840	9840	0
13	20241129	212000	156684110	9840	9840	9840	9840	0
14	20241129	211900	156684110	9840	9840	9840	9840	0
15	20241129	211800	156684110	9840	9840	9840	9840	0
16	20241129	211700	156684110	9840	9840	9840	9840	0
17	20241129	211600	156684110	9840	9840	9840	9840	0
18	20241129	211500	156684110	9840	9840	9840	9840	0
19	20241129	211400	156684110	9840	9840	9840	9840	0
20	20241129	211300	156684110	9840	9840	9840	9840	0
21	20241129	211200	156684110	9840	9840	9840	9840	0
22	20241129	211100	156684110	9840	9840	9840	9840	0
23	20241129	211000	156684110	9840	9840	9840	9840	0
24	20241129	210900	156684110	9840	9840	9840	9840	0
25	20241129	210800	156684110	9840	9840	9840	9840	0
26	20241129	210700	156684110	9840	9840	9840	9840	0
27	20241129	210600	156684110	9840	9840	9840	9840	0
28	20241129	210500	156684110	9840	9840	9840	9840	0
29	20241129	210400	156684110	9840	9840	9840	9840	0
30	20241129	210300	156684110	9840	9840	9840	9840	0
31	20241129	210200	156684110	9840	9840	9840	9840	0
32	20241129	210100	156684110	9840	9840	9840	9840	12
33	20241129	210000	156684110	9840	9840	9840	9840	0
34	20241129	205900	156684110	9840	9840	9840	9840	0
35	20241129	205800	156684110	9840	9840	9840	9840	0
36	20241129	205700	156684110	9840	9840	9840	9840	0
37	20241129	205600	156684110	9840	9840	9840	9840	0
38	20241129	205500	156684110	9840	9840	9840	9840	0
39	20241129	205400	156684110	9840	9840	9840	9840	0
40	20241129	205300	156684110	9840	9840	9840	9840	0
41	20241129	205200	156684110	9840	9840	9840	9840	0
42	20241129	205100	156684110	9840	9840	9840	9840	0
43	20241129	205000	156684110	9840	9840	9840	9840	0
44	20241129	204900	156684110	9840	9840	9840	9840	0
45	20241129	204800	156684110	9840	9840	9840	9840	0
46	20241129	204700	156684110	9840	9840	9840	9840	0
47	20241129	204600	156684110	9840	9840	9840	9840	0
48	20241129	204500	156684110	9840	9840	9840	9840	0
49	20241129	204400	156684110	9840	9840	9840	9840	0
50	20241129	204300	156684110	9840	9840	9840	9840	0
51	20241129	204200	156684110	9840	9840	9840	9840	0
52	20241129	204100	156684110	9840	9840	9840	9840	0
53	20241129	204000	156684110	9840	9840	9840	9840	0
54	20241129	203900	156684110	9840	9840	9840	9840	0
55	20241129	203800	156684110	9840	9840	9840	9840	0
56	20241129	203700	156684110	9840	9840	9840	9840	0
57	20241129	203600	156684110	9840	9840	9840	9840	0
58	20241129	203500	156684110	9840	9840	9840	9840	0
59	20241129	203400	156684110	9840	9840	9840	9840	0
60	20241129	203300	156684110	9840	9840	9840	9840	0
61	20241129	203200	156684110	9840	9840	9840	9840	0
62	20241129	203100	156684110	9840	9840	9840	9840	12
63	20241129	203000	156684110	9840	9840	9840	9840	0
64	20241129	202900	156684110	9840	9840	9840	9840	0
65	20241129	202800	156684110	9840	9840	9840	9840	0
66	20241129	202700	156684110	9840	9840	9840	9840	0
67	20241129	202600	156684110	9840	9840	9840	9840	0
68	20241129	202500	156684110	9840	9840	9840	9840	0
69	20241129	202400	156684110	9840	9840	9840	9840	0
70	20241129	202300	156684110	9840	9840	9840	9840	0
71	20241129	202200	156684110	9840	9840	9840	9840	0
72	20241129	202100	156684110	9840	9840	9840	9840	0
73	20241129	202000	156684110	9840	9840	9840	9840	0
74	20241129	201900	156684110	9840	9840	9840	9840	0
75	20241129	201800	156684110	9840	9840	9840	9840	0
76	20241129	201700	156684110	9840	9840	9840	9840	0
77	20241129	201600	156684110	9840	9840	9840	9840	0
78	20241129	201500	156684110	9840	9840	9840	9840	0
79	20241129	201400	156684110	9840	9840	9840	9840	0
80	20241129	201300	156684110	9840	9840	9840	9840	0
81	20241129	201200	156684110	9840	9840	9840	9840	0
82	20241129	201100	156684110	9840	9840	9840	9840	0
83	20241129	201000	156684110	9840	9840	9840	9840	0
84	20241129	200900	156684110	9840	9840	9840	9840	0
85	20241129	200800	156684110	9840	9840	9840	9840	0
86	20241129	200700	156684110	9840	9840	9840	9840	0
87	20241129	200600	156684110	9840	9840	9840	9840	0
88	20241129	200500	156684110	9840	9840	9840	9840	0
89	20241129	200400	156684110	9840	9840	9840	9840	0
90	20241129	200300	156684110	9840	9840	9840	9840	0
91	20241129	200200	156684110	9840	9840	9840	9840	0
92	20241129	200100	156684110	9840	9840	9840	9840	12
93	20241129	200000	156684110	9840	9840	9840	9840	0
94	20241129	195900	156684110	9840	9840	9840	9840	0
95	20241129	195800	156684110	9840	9840	9840	9840	0
96	20241129	195700	156684110	9840	9840	9840	9840	0
97	20241129	195600	156684110	9840	9840	9840	9840	0
98	20241129	195500	156684110	9840	9840	9840	9840	0
99	20241129	195400	156684110	9840	9840	9840	9840	0
100	20241129	195300	156684110	9840	9840	9840	9840	0
101	20241129	195200	156684110	9840	9840	9840	9840	0
102	20241129	195100	156684110	9840	9840	9840	9840	0
103	20241129	195000	156684110	9840	9840	9840	9840	0
104	20241129	194900	156684110	9840	9840	9840	9840	0
105	20241129	194800	156684110	9840	9840	9840	9840	0
106	20241129	194700	156684110	9840	9840	9840	9840	0
107	20241129	194600	156684110	9840	9840	9840	9840	0
108	20241129	194500	156684110	9840	9840	9840	9840	0
109	20241129	194400	156684110	9840	9840	9840	9840	0
110	20241129	194300	156684110	9840	9840	9840	9840	0
111	20241129	194200	156684110	9840	9840	9840	9840	0
112	20241129	194100	156684110	9840	9840	9840	9840	0
113	20241129	194000	156684110	9840	9840	9840	9840	0
114	20241129	193900	156684110	9840	9840	9840	9840	0
115	20241129	193800	156684110	9840	9840	9840	9840	0
116	20241129	193700	156684110	9840	9840	9840	9840	0
117	20241129	193600	156684110	9840	9840	9840	9840	0
118	20241129	193500	156684110	9840	9840	9840	9840	0
119	20241129	193400	156684110	9840	9840	9840	9840	0
120	20241129	193300	156684110	9840	9840	9840	9840	0
121	20241129	193200	156684110	9840	9840	9840	9840	0
122	20241129	193100	156684110	9840	9840	9840	9840	12
123	20241129	193000	156684110	9840	9840	9840	9840	0
124	20241129	192900	156684110	9840	9840	9840	9840	0
125	20241129	192800	156684110	9840	9840	9840	9840	0
126	20241129	192700	156684110	9840	9840	9840	9840	0
127	20241129	192600	156684110	9840	9840	9840	9840	0
128	20241129	192500	156684110	9840	9840	9840	9840	0
129	20241129	192400	156684110	9840	9840	9840	9840	0
130	20241129	192300	156684110	9840	9840	9840	9840	0
131	20241129	192200	156684110	9840	9840	9840	9840	0
132	20241129	192100	156684110	9840	9840	9840	9840	0
133	20241129	192000	156684110	9840	9840	9840	9840	0
134	20241129	191900	156684110	9840	9840	9840	9840	0
135	20241129	191800	156684110	9840	9840	9840	9840	0
136	20241129	191700	156684110	9840	9840	9840	9840	0
137	20241129	191600	156684110	9840	9840	9840	9840	0
138	20241129	191500	156684110	9840	9840	9840	9840	0
139	20241129	191400	156684110	9840	9840	9840	9840	0
140	20241129	191300	156684110	9840	9840	9840	9840	0
141	20241129	191200	156684110	9840	9840	9840	9840	0
142	20241129	191100	156684110	9840	9840	9840	9840	0
143	20241129	191000	156684110	9840	9840	9840	9840	0
144	20241129	190900	156684110	9840	9840	9840	9840	0
145	20241129	190800	156684110	9840	9840	9840	9840	0
146	20241129	190700	156684110	9840	9840	9840	9840	0
147	20241129	190600	156684110	9840	9840	9840	9840	0
148	20241129	190500	156684110	9840	9840	9840	9840	0
149	20241129	190400	156684110	9840	9840	9840	9840	0
150	20241129	190300	156684110	9840	9840	9840	9840	0
151	20241129	190200	156684110	9840	9840	9840	9840	0
152	20241129	190100	156684110	9840	9840	9840	9840	12
153	20241129	190000	156684110	9840	9840	9840	9840	0
154	20241129	185900	156684110	9840	9840	9840	9840	0
155	20241129	185800	156684110	9840	9840	9840	9840	0
156	20241129	185700	156684110	9840	9840	9840	9840	0
157	20241129	185600	156684110	9840	9840	9840	9840	0
158	20241129	185500	156684110	9840	9840	9840	9840	0
159	20241129	185400	156684110	9840	9840	9840	9840	0
160	20241129	185300	156684110	9840	9840	9840	9840	0
161	20241129	185200	156684110	9840	9840	9840	9840	0
162	20241129	185100	156684110	9840	9840	9840	9840	0
163	20241129	185000	156684110	9840	9840	9840	9840	0
164	20241129	184900	156684110	9840	9840	9840	9840	0
165	20241129	184800	156684110	9840	9840	9840	9840	0
166	20241129	184700	156684110	9840	9840	9840	9840	0
167	20241129	184600	156684110	9840	9840	9840	9840	0
168	20241129	184500	156684110	9840	9840	9840	9840	0
169	20241129	184400	156684110	9840	9840	9840	9840	0
170	20241129	184300	156684110	9840	9840	9840	9840	0
171	20241129	184200	156684110	9840	9840	9840	9840	0
172	20241129	184100	156684110	9840	9840	9840	9840	0
173	20241129	184000	156684110	9840	9840	9840	9840	0
174	20241129	183900	156684110	9840	9840	9840	9840	0
175	20241129	183800	156684110	9840	9840	9840	9840	0
176	20241129	183700	156684110	9840	9840	9840	9840	0
177	20241129	183600	156684110	9840	9840	9840	9840	0
178	20241129	183500	156684110	9840	9840	9840	9840	0
179	20241129	183400	156684110	9840	9840	9840	9840	0
180	20241129	183300	156684110	9840	9840	9840	9840	0
181	20241129	183200	156684110	9840	9840	9840	9840	0
182	20241129	183100	156684110	9840	9840	9840	9840	12
183	20241129	183000	156684110	9840	9840	9840	9840	0
184	20241129	182900	156684110	9840	9840	9840	9840	0
185	20241129	182800	156684110	9840	9840	9840	9840	0
186	20241129	182700	156684110	9840	9840	9840	9840	0
187	20241129	182600	156684110	9840	9840	9840	9840	0
188	20241129	182500	156684110	9840	9840	9840	9840	0
189	20241129	182400	156684110	9840	9840	9840	9840	0
190	20241129	182300	156684110	9840	9840	9840	9840	0
191	20241129	182200	156684110	9840	9840	9840	9840	0
192	20241129	182100	156684110	9840	9840	9840	9840	0
193	20241129	182000	156684110	9840	9840	9840	9840	0
194	20241129	181900	156684110	9840	9840	9840	9840	0
195	20241129	181800	156684110	9840	9840	9840	9840	0
196	20241129	181700	156684110	9840	9840	9840	9840	0
197	20241129	181600	156684110	9840	9840	9840	9840	0
198	20241129	181500	156684110	9840	9840	9840	9840	0
199	20241129	181400	156684110	9840	9840	9840	9840	0
200	20241129	181300	156684110	9840	9840	9840	9840	0
201	20241129	181200	156684110	9840	9840	9840	9840	0
202	20241129	181100	156684110	9840	9840	9840	9840	0
203	20241129	181000	156684110	9840	9840	9840	9840	0
204	20241129	180900	156684110	9840	9840	9840	9840	0
205	20241129	180800	156684110	9840	9840	9840	9840	0
206	20241129	180700	156684110	9840	9840	9840	9840	0
207	20241129	180600	156684110	9840	9840	9840	9840	0
208	20241129	180500	156684110	9840	9840	9840	9840	0
209	20241129	180400	156684110	9840	9840	9840	9840	0
210	20241129	180300	156684110	9840	9840	9840	9840	0
211	20241129	180200	156684110	9840	9840	9840	9840	0
212	20241129	180100	156684110	9840	9840	9840	9840	12
213	20241129	180000	156684110	9840	9840	9840	9840	0
214	20241129	175900	156684110	9840	9840	9840	9840	0
215	20241129	175800	156684110	9840	9840	9840	9840	0
216	20241129	175700	156684110	9840	9840	9840	9840	0
217	20241129	175600	156684110	9840	9840	9840	9840	0
218	20241129	175500	156684110	9840	9840	9840	9840	0
219	20241129	175400	156684110	9840	9840	9840	9840	0
220	20241129	175300	156684110	9840	9840	9840	9840	0
221	20241129	175200	156684110	9840	9840	9840	9840	0
222	20241129	175100	156684110	9840	9840	9840	9840	0
223	20241129	175000	156684110	9840	9840	9840	9840	0
224	20241129	174900	156684110	9840	9840	9840	9840	0
225	20241129	174800	156684110	9840	9840	9840	9840	0
226	20241129	174700	156684110	9840	9840	9840	9840	0
227	20241129	174600	156684110	9840	9840	9840	9840	0
228	20241129	174500	156684110	9840	9840	9840	9840	0
229	20241129	174400	156684110	9840	9840	9840	9840	0
230	20241129	174300	156684110	9840	9840	9840	9840	0
231	20241129	174200	156684110	9840	9840	9840	9840	0
232	20241129	174100	156684110	9840	9840	9840	9840	0
233	20241129	174000	156684110	9840	9840	9840	9840	0
234	20241129	173900	156684110	9840	9840	9840	9840	0
235	20241129	173800	156684110	9840	9840	9840	9840	0
236	20241129	173700	156684110	9840	9840	9840	9840	0
237	20241129	173600	156684110	9840	9840	9840	9840	0
238	20241129	173500	156684110	9840	9840	9840	9840	0
239	20241129	173400	156684110	9840	9840	9840	9840	0
240	20241129	173300	156684110	9840	9840	9840	9840	0
241	20241129	173200	156684110	9840	9840	9840	9840	0
242	20241129	173100	156684110	9840	9840	9840	9840	12
243	20241129	173000	156684110	9840	9840	9840	9840	0
244	20241129	172900	156684110	9840	9840	9840	9840	0
245	20241129	172800	156684110	9840	9840	9840	9840	0
246	20241129	172700	156684110	9840	9840	9840	9840	0
247	20241129	172600	156684110	9840	9840	9840	9840	0
248	20241129	172500	156684110	9840	9840	9840	9840	0
249	20241129	172400	156684110	9840	9840	9840	9840	0
250	20241129	172300	156684110	9840	9840	9840	9840	0
251	20241129	172200	156684110	9840	9840	9840	9840	0
252	20241129	172100	156684110	9840	9840	9840	9840	0
253	20241129	172000	156684110	9840	9840	9840	9840	0
254	20241129	171900	156684110	9840	9840	9840	9840	0
255	20241129	171800	156684110	9840	9840	9840	9840	0
256	20241129	171700	156684110	9840	9840	9840	9840	0
257	20241129	171600	156684110	9840	9840	9840	9840	0
258	20241129	171500	156684110	9840	9840	9840	9840	0
259	20241129	171400	156684110	9840	9840	9840	9840	0
260	20241129	171300	156684110	9840	9840	9840	9840	0
261	20241129	171200	156684110	9840	9840	9840	9840	0
262	20241129	171100	156684110	9840	9840	9840	9840	0
263	20241129	171000	156684110	9840	9840	9840	9840	0
264	20241129	170900	156684110	9840	9840	9840	9840	0
265	20241129	170800	156684110	9840	9840	9840	9840	0
266	20241129	170700	156684110	9840	9840	9840	9840	0
267	20241129	170600	156684110	9840	9840	9840	9840	0
268	20241129	170500	156684110	9840	9840	9840	9840	0
269	20241129	170400	156684110	9840	9840	9840	9840	0
270	20241129	170300	156684110	9840	9840	9840	9840	0
271	20241129	170200	156684110	9840	9840	9840	9840	0
272	20241129	170100	156684110	9840	9840	9840	9840	12
273	20241129	170000	156684110	9840	9840	9840	9840	0
274	20241129	165900	156684110	9840	9840	9840	9840	0
275	20241129	165800	156684110	9840	9840	9840	9840	0
276	20241129	165700	156684110	9840	9840	9840	9840	0
277	20241129	165600	156684110	9840	9840	9840	9840	0
278	20241129	165500	156684110	9840	9840	9840	9840	0
279	20241129	165400	156684110	9840	9840	9840	9840	0
280	20241129	165300	156684110	9840	9840	9840	9840	0
281	20241129	165200	156684110	9840	9840	9840	9840	0
282	20241129	165100	156684110	9840	9840	9840	9840	0
283	20241129	165000	156684110	9840	9840	9840	9840	0
284	20241129	164900	156684110	9840	9840	9840	9840	0
285	20241129	164800	156684110	9840	9840	9840	9840	0
286	20241129	164700	156684110	9840	9840	9840	9840	0
287	20241129	164600	156684110	9840	9840	9840	9840	0
288	20241129	164500	156684110	9840	9840	9840	9840	0
289	20241129	164400	156684110	9840	9840	9840	9840	0
290	20241129	164300	156684110	9840	9840	9840	9840	0
291	20241129	164200	156684110	9840	9840	9840	9840	0
292	20241129	164100	156684110	9840	9840	9840	9840	0
293	20241129	164000	156684110	9840	9840	9840	9840	0
294	20241129	163900	156684110	9840	9840	9840	9840	0
295	20241129	163800	156684110	9840	9840	9840	9840	0
296	20241129	163700	156684110	9840	9840	9840	9840	0
297	20241129	163600	156684110	9840	9840	9840	9840	0
298	20241129	163500	156684110	9840	9840	9840	9840	0
299	20241129	163400	156684110	9840	9840	9840	9840	0
300	20241129	163300	156684110	9840	9840	9840	9840	0
301	20241129	163200	156684110	9840	9840	9840	9840	0
302	20241129	163100	156684110	9840	9840	9840	9840	12
303	20241129	163000	156684110	9840	9840	9840	9840	0
304	20241129	162900	156684110	9840	9840	9840	9840	0
305	20241129	162800	156684110	9840	9840	9840	9840	0
306	20241129	162700	156684110	9840	9840	9840	9840	0
307	20241129	162600	156684110	9840	9840	9840	9840	0
308	20241129	162500	156684110	9840	9840	9840	9840	0
309	20241129	162400	156684110	9840	9840	9840	9840	0
310	20241129	162300	156684110	9840	9840	9840	9840	0
311	20241129	162200	156684110	9840	9840	9840	9840	0
312	20241129	162100	156684110	9840	9840	9840	9840	0
313	20241129	162000	156684110	9840	9840	9840	9840	0
314	20241129	161900	156684110	9840	9840	9840	9840	0
315	20241129	161800	156684110	9840	9840	9840	9840	0
316	20241129	161700	156684110	9840	9840	9840	9840	0
317	20241129	161600	156684110	9840	9840	9840	9840	0
318	20241129	161500	156684110	9840	9840	9840	9840	0
319	20241129	161400	156684110	9840	9840	9840	9840	0
320	20241129	161300	156684110	9840	9840	9840	9840	0
321	20241129	161200	156684110	9840	9840	9840	9840	0
322	20241129	161100	156684110	9840	9840	9840	9840	0
323	20241129	161000	156684110	9840	9840	9840	9840	0
324	20241129	160900	156684110	9840	9840	9840	9840	0
325	20241129	160800	156684110	9840	9840	9840	9840	0
326	20241129	160700	156684110	9840	9840	9840	9840	0
327	20241129	160600	156684110	9840	9840	9840	9840	0
328	20241129	160500	156684110	9840	9840	9840	9840	0
329	20241129	160400	156684110	9840	9840	9840	9840	0
330	20241129	160300	156684110	9840	9840	9840	9840	0
331	20241129	160200	156684110	9840	9840	9840	9840	0
332	20241129	160100	156684110	9840	9840	9840	9840	12
333	20241129	160000	156684110	9840	9840	9840	9840	0
334	20241129	155900	156684110	9840	9840	9840	9840	0
335	20241129	155800	156684110	9840	9840	9840	9840	0
336	20241129	155700	156684110	9840	9840	9840	9840	0
337	20241129	155600	156684110	9840	9840	9840	9840	0
338	20241129	155500	156684110	9840	9840	9840	9840	0
339	20241129	155400	156684110	9840	9840	9840	9840	0
340	20241129	155300	156684110	9840	9840	9840	9840	0
341	20241129	155200	156684110	9840	9840	9840	9840	0
342	20241129	155100	156684110	9840	9840	9840	9840	0
343	20241129	155000	156684110	9840	9840	9840	9840	0
344	20241129	154900	156684110	9840	9840	9840	9840	0
345	20241129	154800	156684110	9840	9840	9840	9840	0
346	20241129	154700	156684110	9840	9840	9840	9840	0
347	20241129	154600	156684110	9840	9840	9840	9840	0
348	20241129	154500	156684110	9840	9840	9840	9840	0
349	20241129	154400	156684110	9840	9840	9840	9840	0
350	20241129	154300	156684110	9840	9840	9840	9840	0
351	20241129	154200	156684110	9840	9840	9840	9840	0
352	20241129	154100	156684110	9840	9840	9840	9840	0
353	20241129	154000	156684110	9840	9840	9840	9840	0
354	20241129	153900	156684110	9840	9840	9840	9840	0
355	20241129	153800	156684110	9840	9840	9840	9840	0
356	20241129	153700	156684110	9840	9840	9840	9840	0
357	20241129	153600	156684110	9840	9840	9840	9840	0
358	20241129	153500	156684110	9840	9840	9840	9840	0
359	20241129	153400	156684110	9840	9840	9840	9840	0
360	20241129	153300	156684110	9840	9840	9840	9840	0
361	20241129	153200	156684110	9840	9840	9840	9840	0
362	20241129	153100	156684110	9840	9840	9840	9840	12
363	20241129	153000	156684110	9840	9840	9840	9840	12
364	20241129	152900	156566030	9840	9840	9840	9840	0
365	20241129	152800	156566030	9840	9840	9840	9840	0
366	20241129	152700	156566030	9840	9840	9840	9840	0
367	20241129	152600	156566030	9840	9840	9840	9840	0
368	20241129	152500	156566030	9840	9840	9840	9840	0
369	20241129	152400	156566030	9840	9840	9840	9840	0
370	20241129	152300	156566030	9840	9840	9840	9840	0
371	20241129	152200	156566030	9840	9840	9840	9840	0
372	20241129	152100	156566030	9840	9840	9840	9840	0
373	20241129	152000	156566030	9840	9840	9840	9840	0
374	20241129	151900	156566030	9840	9850	9850	9840	166
375	20241129	151800	154932540	9910	9910	9910	9910	0
376	20241129	151700	154932540	9910	9910	9910	9910	0
377	20241129	151600	154932540	9910	9910	9910	9910	0
378	20241129	151500	154932540	9910	9910	9910	9910	2
379	20241129	151400	154912720	9850	9850	9850	9850	127
380	20241129	151300	153661770	9850	9850	9850	9850	0
381	20241129	151200	153661770	9850	9850	9850	9850	2
382	20241129	151100	153642070	9890	9890	9890	9890	0
383	20241129	151000	153642070	9890	9890	9890	9890	0
384	20241129	150900	153642070	9890	9890	9890	9890	0
385	20241129	150800	153642070	9890	9890	9890	9890	440
386	20241129	150700	149290470	9890	9890	9890	9890	0
387	20241129	150600	149290470	9890	9890	9890	9890	30
388	20241129	150500	148993770	9890	9890	9890	9890	0
389	20241129	150400	148993770	9890	9890	9890	9890	0
390	20241129	150300	148993770	9890	9890	9890	9890	50
391	20241129	150200	148499270	9880	9880	9880	9880	17
392	20241129	150100	148331310	9880	9880	9880	9880	0
393	20241129	150000	148331310	9880	9880	9880	9880	0
394	20241129	145900	148331310	9880	9880	9880	9880	0
395	20241129	145800	148331310	9880	9880	9880	9880	11
396	20241129	145700	148222630	9840	9840	9840	9840	0
397	20241129	145600	148222630	9840	9840	9840	9840	0
398	20241129	145500	148222630	9840	9840	9840	9840	0
399	20241129	145400	148222630	9840	9840	9840	9840	0
400	20241129	145300	148222630	9840	9840	9840	9840	0
401	20241129	145200	148222630	9840	9840	9840	9840	0
402	20241129	145100	148222630	9840	9850	9850	9840	117
403	20241129	145000	147070350	9850	9850	9850	9850	0
404	20241129	144900	147070350	9850	9850	9850	9850	0
405	20241129	144800	147070350	9850	9850	9850	9850	0
406	20241129	144700	147070350	9850	9850	9850	9850	0
407	20241129	144600	147070350	9850	9850	9850	9850	0
408	20241129	144500	147070350	9850	9850	9850	9850	0
409	20241129	144400	147070350	9850	9850	9850	9850	80
410	20241129	144300	146282350	9840	9840	9840	9840	0
411	20241129	144200	146282350	9840	9840	9840	9840	0
412	20241129	144100	146282350	9840	9840	9840	9840	137
413	20241129	144000	144934270	9840	9840	9840	9840	0
414	20241129	143900	144934270	9840	9840	9840	9840	0
415	20241129	143800	144934270	9840	9840	9840	9840	0
416	20241129	143700	144934270	9840	9840	9840	9840	453
417	20241129	143600	140476750	9870	9870	9870	9870	4
418	20241129	143500	140437270	9870	9870	9870	9870	0
419	20241129	143400	140437270	9870	9870	9870	9870	0
420	20241129	143300	140437270	9870	9870	9870	9870	0
421	20241129	143200	140437270	9870	9870	9870	9870	0
422	20241129	143100	140437270	9870	9870	9870	9870	0
423	20241129	143000	140437270	9870	9870	9870	9870	0
424	20241129	142900	140437270	9870	9870	9870	9870	0
425	20241129	142800	140437270	9870	9870	9870	9870	0
426	20241129	142700	140437270	9870	9870	9870	9870	1
427	20241129	142600	140427400	9870	9870	9870	9870	0
428	20241129	142500	140427400	9870	9870	9870	9870	0
429	20241129	142400	140427400	9870	9870	9870	9870	13
430	20241129	142300	140299090	9830	9830	9830	9830	121
431	20241129	142200	139109660	9870	9870	9870	9870	0
432	20241129	142100	139109660	9870	9850	9870	9850	104
433	20241129	142000	138085060	9870	9870	9870	9870	0
434	20241129	141900	138085060	9870	9870	9870	9870	10
435	20241129	141800	137986360	9870	9870	9870	9870	0
436	20241129	141700	137986360	9870	9930	9930	9870	101
437	20241129	141600	136989430	9930	9930	9930	9930	0
438	20241129	141500	136989430	9930	9930	9930	9930	0
439	20241129	141400	136989430	9930	9930	9930	9930	0
440	20241129	141300	136989430	9930	9930	9930	9930	0
441	20241129	141200	136989430	9930	9930	9930	9930	0
442	20241129	141100	136989430	9930	9930	9930	9930	0
443	20241129	141000	136989430	9930	9930	9930	9930	4
444	20241129	140900	136949710	9930	9930	9930	9930	0
445	20241129	140800	136949710	9930	9930	9930	9930	0
446	20241129	140700	136949710	9930	9930	9930	9930	0
447	20241129	140600	136949710	9930	9930	9930	9930	0
448	20241129	140500	136949710	9930	9930	9930	9930	0
449	20241129	140400	136949710	9930	9930	9930	9930	0
450	20241129	140300	136949710	9930	9930	9930	9930	0
451	20241129	140200	136949710	9930	9930	9930	9930	0
452	20241129	140100	136949710	9930	9930	9930	9930	0
453	20241129	140000	136949710	9930	9930	9930	9930	0
454	20241129	135900	136949710	9930	9930	9930	9930	0
455	20241129	135800	136949710	9930	9930	9930	9930	0
456	20241129	135700	136949710	9930	9930	9930	9930	0
457	20241129	135600	136949710	9930	9930	9930	9930	0
458	20241129	135500	136949710	9930	9930	9930	9930	0
459	20241129	135400	136949710	9930	9930	9930	9930	0
460	20241129	135300	136949710	9930	9930	9930	9930	0
461	20241129	135200	136949710	9930	9930	9930	9930	0
462	20241129	135100	136949710	9930	9930	9930	9930	0
463	20241129	135000	136949710	9930	9930	9930	9930	0
464	20241129	134900	136949710	9930	9930	9930	9930	0
465	20241129	134800	136949710	9930	9930	9930	9930	0
466	20241129	134700	136949710	9930	9930	9930	9930	0
467	20241129	134600	136949710	9930	9930	9930	9930	0
468	20241129	134500	136949710	9930	9930	9930	9930	0
469	20241129	134400	136949710	9930	9930	9930	9930	0
470	20241129	134300	136949710	9930	9930	9930	9930	0
471	20241129	134200	136949710	9930	9930	9930	9930	0
472	20241129	134100	136949710	9930	9930	9930	9930	0
473	20241129	134000	136949710	9930	9930	9930	9930	0
474	20241129	133900	136949710	9930	9930	9930	9930	0
475	20241129	133800	136949710	9930	9930	9930	9930	0
476	20241129	133700	136949710	9930	9930	9930	9930	0
477	20241129	133600	136949710	9930	9930	9930	9930	0
478	20241129	133500	136949710	9930	9930	9930	9930	0
479	20241129	133400	136949710	9930	9930	9930	9930	0
480	20241129	133300	136949710	9930	9930	9930	9930	0
481	20241129	133200	136949710	9930	9930	9930	9930	1
482	20241129	133100	136939780	9900	9900	9900	9900	0
483	20241129	133000	136939780	9900	9900	9900	9900	0
484	20241129	132900	136939780	9900	9900	9900	9900	0
485	20241129	132800	136939780	9900	9900	9900	9900	15
486	20241129	132700	136791280	9920	9920	9920	9920	0
487	20241129	132600	136791280	9920	9920	9920	9920	0
488	20241129	132500	136791280	9920	9920	9920	9920	0
489	20241129	132400	136791280	9920	9920	9920	9920	0
490	20241129	132300	136791280	9920	9920	9920	9920	0
491	20241129	132200	136791280	9920	9920	9920	9920	0
492	20241129	132100	136791280	9920	9920	9920	9920	0
493	20241129	132000	136791280	9920	9920	9920	9920	0
494	20241129	131900	136791280	9920	9920	9920	9920	0
495	20241129	131800	136791280	9920	9920	9920	9920	0
496	20241129	131700	136791280	9920	9920	9920	9920	0
497	20241129	131600	136791280	9920	9920	9920	9920	0
498	20241129	131500	136791280	9920	9920	9920	9920	0
499	20241129	131400	136791280	9920	9920	9920	9920	334
500	20241129	131300	133478000	9920	9920	9920	9920	0
501	20241129	131200	133478000	9920	9920	9920	9920	0
502	20241129	131100	133478000	9920	9920	9920	9920	10
503	20241129	131000	133378800	9920	9920	9920	9920	0
504	20241129	130900	133378800	9920	9920	9920	9920	0
505	20241129	130800	133378800	9920	9920	9920	9920	0
506	20241129	130700	133378800	9920	9920	9920	9920	0
507	20241129	130600	133378800	9920	9920	9920	9920	0
508	20241129	130500	133378800	9920	9920	9920	9920	0
509	20241129	130400	133378800	9920	9920	9920	9920	19
510	20241129	130300	133190320	9920	9920	9920	9920	0
511	20241129	130200	133190320	9920	9920	9920	9920	0
512	20241129	130100	133190320	9920	9920	9920	9920	0
513	20241129	130000	133190320	9920	9920	9920	9920	0
514	20241129	125900	133190320	9920	9920	9920	9920	0
515	20241129	125800	133190320	9920	9920	9920	9920	0
516	20241129	125700	133190320	9920	9920	9920	9920	0
517	20241129	125600	133190320	9920	9920	9920	9920	0
518	20241129	125500	133190320	9920	9920	9920	9920	0
519	20241129	125400	133190320	9920	9920	9920	9920	0
520	20241129	125300	133190320	9920	9920	9920	9920	0
521	20241129	125200	133190320	9920	9920	9920	9920	0
522	20241129	125100	133190320	9920	9920	9920	9920	0
523	20241129	125000	133190320	9920	9920	9920	9920	0
524	20241129	124900	133190320	9920	9920	9920	9920	0
525	20241129	124800	133190320	9920	9920	9920	9920	0
526	20241129	124700	133190320	9920	9920	9920	9920	0
527	20241129	124600	133190320	9920	9900	9920	9900	40
528	20241129	124500	132794000	9820	9820	9820	9820	0
529	20241129	124400	132794000	9820	9820	9820	9820	0
530	20241129	124300	132794000	9820	9820	9820	9820	0
531	20241129	124200	132794000	9820	9820	9820	9820	0
532	20241129	124100	132794000	9820	9820	9820	9820	0
533	20241129	124000	132794000	9820	9820	9820	9820	0
534	20241129	123900	132794000	9820	9820	9820	9820	0
535	20241129	123800	132794000	9820	9820	9820	9820	0
536	20241129	123700	132794000	9820	9820	9820	9820	0
537	20241129	123600	132794000	9820	9840	9840	9820	1000
538	20241129	123500	122967970	9840	9840	9840	9840	0
539	20241129	123400	122967970	9840	9840	9840	9840	0
540	20241129	123300	122967970	9840	9840	9840	9840	0
541	20241129	123200	122967970	9840	9840	9840	9840	0
542	20241129	123100	122967970	9840	9840	9840	9840	0
543	20241129	123000	122967970	9840	9840	9840	9840	0
544	20241129	122900	122967970	9840	9840	9840	9840	0
545	20241129	122800	122967970	9840	9840	9840	9840	0
546	20241129	122700	122967970	9840	9840	9840	9840	0
547	20241129	122600	122967970	9840	9840	9840	9840	0
548	20241129	122500	122967970	9840	9840	9840	9840	0
549	20241129	122400	122967970	9840	9840	9840	9840	0
550	20241129	122300	122967970	9840	9860	9860	9830	2003
551	20241129	122200	103255150	9860	9860	9860	9860	0
552	20241129	122100	103255150	9860	9860	9860	9860	0
553	20241129	122000	103255150	9860	9860	9860	9860	0
554	20241129	121900	103255150	9860	9860	9860	9860	31
555	20241129	121800	102949490	9880	9880	9880	9880	0
556	20241129	121700	102949490	9880	9870	9880	9870	591
557	20241129	121600	97115600	9860	9860	9860	9860	102
558	20241129	121500	96109880	9850	9850	9850	9850	0
559	20241129	121400	96109880	9850	9850	9850	9850	0
560	20241129	121300	96109880	9850	9850	9850	9850	0
561	20241129	121200	96109880	9850	9850	9850	9850	0
562	20241129	121100	96109880	9850	9850	9850	9850	0
563	20241129	121000	96109880	9850	9850	9850	9850	0
564	20241129	120900	96109880	9850	9850	9850	9850	0
565	20241129	120800	96109880	9850	9850	9850	9850	0
566	20241129	120700	96109880	9850	9850	9850	9850	0
567	20241129	120600	96109880	9850	9850	9850	9850	0
568	20241129	120500	96109880	9850	9850	9850	9850	0
569	20241129	120400	96109880	9850	9850	9850	9850	0
570	20241129	120300	96109880	9850	9850	9850	9850	0
571	20241129	120200	96109880	9850	9850	9850	9850	0
572	20241129	120100	96109880	9850	9850	9850	9850	0
573	20241129	120000	96109880	9850	9850	9850	9850	0
574	20241129	115900	96109880	9850	9850	9850	9850	0
575	20241129	115800	96109880	9850	9850	9850	9850	0
576	20241129	115700	96109880	9850	9850	9850	9850	0
577	20241129	115600	96109880	9850	9850	9850	9850	0
578	20241129	115500	96109880	9850	9850	9850	9850	0
579	20241129	115400	96109880	9850	9850	9850	9850	0
580	20241129	115300	96109880	9850	9850	9850	9850	0
581	20241129	115200	96109880	9850	9850	9850	9850	0
582	20241129	115100	96109880	9850	9850	9850	9850	0
583	20241129	115000	96109880	9850	9850	9850	9850	0
584	20241129	114900	96109880	9850	9850	9850	9850	0
585	20241129	114800	96109880	9850	9850	9850	9850	0
586	20241129	114700	96109880	9850	9850	9850	9850	0
587	20241129	114600	96109880	9850	9850	9850	9850	0
588	20241129	114500	96109880	9850	9850	9850	9850	0
589	20241129	114400	96109880	9850	9850	9850	9850	0
590	20241129	114300	96109880	9850	9850	9850	9850	0
591	20241129	114200	96109880	9850	9850	9850	9850	0
592	20241129	114100	96109880	9850	9850	9850	9850	0
593	20241129	114000	96109880	9850	9850	9850	9850	0
594	20241129	113900	96109880	9850	9840	9880	9840	552
595	20241129	113800	90659790	9840	9840	9840	9840	73
596	20241129	113700	89941470	9780	9780	9780	9780	0
597	20241129	113600	89941470	9780	9840	9840	9770	2703
598	20241129	113500	63452680	9840	9840	9840	9840	0
599	20241129	113400	63452680	9840	9860	9860	9840	1014
600	20241129	113300	53467420	9860	9860	9860	9860	0
601	20241129	113200	53467420	9860	9860	9860	9860	0
602	20241129	113100	53467420	9860	9860	9860	9860	10
603	20241129	113000	53368820	9860	9860	9860	9860	0
604	20241129	112900	53368820	9860	9860	9860	9860	0
605	20241129	112800	53368820	9860	9860	9860	9860	0
606	20241129	112700	53368820	9860	9860	9860	9860	0
607	20241129	112600	53368820	9860	9860	9860	9860	0
608	20241129	112500	53368820	9860	9860	9860	9860	0
609	20241129	112400	53368820	9860	9910	9910	9850	3174
610	20241129	112300	22080070	9990	9990	9990	9990	0
611	20241129	112200	22080070	9990	9990	9990	9990	0
612	20241129	112100	22080070	9990	9990	9990	9990	0
613	20241129	112000	22080070	9990	9990	9990	9990	0
614	20241129	111900	22080070	9990	9990	9990	9990	0
615	20241129	111800	22080070	9990	9990	9990	9990	0
616	20241129	111700	22080070	9990	9970	9990	9970	186
617	20241129	111600	20222440	9900	9900	9900	9900	0
618	20241129	111500	20222440	9900	9900	9900	9900	0
619	20241129	111400	20222440	9900	9900	9900	9900	0
620	20241129	111300	20222440	9900	9900	9900	9900	0
621	20241129	111200	20222440	9900	9900	9900	9900	0
622	20241129	111100	20222440	9900	9900	9900	9900	0
623	20241129	111000	20222440	9900	9900	9900	9900	0
624	20241129	110900	20222440	9900	9900	9900	9900	0
625	20241129	110800	20222440	9900	9900	9900	9900	0
626	20241129	110700	20222440	9900	9900	9900	9900	0
627	20241129	110600	20222440	9900	9900	9900	9900	0
628	20241129	110500	20222440	9900	9900	9900	9900	0
629	20241129	110400	20222440	9900	9900	9900	9900	0
630	20241129	110300	20222440	9900	9900	9900	9900	0
631	20241129	110200	20222440	9900	9900	9900	9900	0
632	20241129	110100	20222440	9900	9900	9900	9900	109
633	20241129	110000	19143340	9910	9910	9910	9910	0
634	20241129	105900	19143340	9910	9910	9910	9910	0
635	20241129	105800	19143340	9910	9910	9910	9910	0
636	20241129	105700	19143340	9910	9910	9910	9910	0
637	20241129	105600	19143340	9910	9910	9910	9910	35
638	20241129	105500	18796490	9990	9990	9990	9990	0
639	20241129	105400	18796490	9990	9990	9990	9990	0
640	20241129	105300	18796490	9990	9990	9990	9990	0
641	20241129	105200	18796490	9990	9990	9990	9990	0
642	20241129	105100	18796490	9990	9990	9990	9990	0
643	20241129	105000	18796490	9990	9990	9990	9990	0
644	20241129	104900	18796490	9990	9990	9990	9990	0
645	20241129	104800	18796490	9990	9990	9990	9990	0
646	20241129	104700	18796490	9990	9990	9990	9990	0
647	20241129	104600	18796490	9990	9990	9990	9990	0
648	20241129	104500	18796490	9990	9990	9990	9990	0
649	20241129	104400	18796490	9990	9990	9990	9990	0
650	20241129	104300	18796490	9990	9990	9990	9990	0
651	20241129	104200	18796490	9990	9990	9990	9990	0
652	20241129	104100	18796490	9990	9980	9990	9980	12
653	20241129	104000	18676680	9990	9990	9990	9990	0
654	20241129	103900	18676680	9990	9990	9990	9990	0
655	20241129	103800	18676680	9990	9990	9990	9990	0
656	20241129	103700	18676680	9990	9990	9990	9990	0
657	20241129	103600	18676680	9990	9990	9990	9990	0
658	20241129	103500	18676680	9990	9990	9990	9990	0
659	20241129	103400	18676680	9990	9990	9990	9990	0
660	20241129	103300	18676680	9990	9990	9990	9990	0
661	20241129	103200	18676680	9990	9960	9990	9960	10
662	20241129	103100	18576930	9900	9900	9900	9900	0
663	20241129	103000	18576930	9900	9900	9900	9900	0
664	20241129	102900	18576930	9900	9900	9900	9900	0
665	20241129	102800	18576930	9900	9900	9900	9900	0
666	20241129	102700	18576930	9900	9900	9900	9900	0
667	20241129	102600	18576930	9900	9900	9900	9900	0
668	20241129	102500	18576930	9900	9900	9900	9900	0
669	20241129	102400	18576930	9900	9900	9900	9900	0
670	20241129	102300	18576930	9900	9900	9900	9900	0
671	20241129	102200	18576930	9900	9900	9900	9900	0
672	20241129	102100	18576930	9900	9900	9900	9900	0
673	20241129	102000	18576930	9900	9900	9900	9900	0
674	20241129	101900	18576930	9900	9900	9900	9900	0
675	20241129	101800	18576930	9900	9900	9900	9900	20
676	20241129	101700	18378930	9900	9900	9900	9900	0
677	20241129	101600	18378930	9900	9900	9900	9900	1
678	20241129	101500	18369030	9900	9900	9900	9900	0
679	20241129	101400	18369030	9900	9900	9900	9900	0
680	20241129	101300	18369030	9900	9900	9900	9900	0
681	20241129	101200	18369030	9900	9900	9900	9900	0
682	20241129	101100	18369030	9900	9900	9900	9900	0
683	20241129	101000	18369030	9900	9900	9900	9900	0
684	20241129	100900	18369030	9900	9900	9900	9900	0
685	20241129	100800	18369030	9900	9900	9900	9900	7
686	20241129	100700	18299730	9900	9900	9900	9900	0
687	20241129	100600	18299730	9900	9900	9900	9900	0
688	20241129	100500	18299730	9900	9900	9900	9900	0
689	20241129	100400	18299730	9900	9900	9900	9900	0
690	20241129	100300	18299730	9900	9900	9900	9900	9
691	20241129	100200	18210630	9900	9900	9900	9900	11
692	20241129	100100	18101730	9900	9900	9900	9900	44
693	20241129	100000	17666130	9870	9870	9870	9870	11
694	20241129	095900	17557560	9900	9900	9900	9900	0
695	20241129	095800	17557560	9900	9900	9900	9900	1
696	20241129	095700	17547660	9860	9860	9860	9860	1
697	20241129	095600	17537800	9850	9850	9850	9850	0
698	20241129	095500	17537800	9850	9850	9850	9850	0
699	20241129	095400	17537800	9850	9850	9850	9850	6
700	20241129	095300	17478700	9850	9850	9850	9850	0
701	20241129	095200	17478700	9850	9850	9850	9850	0
702	20241129	095100	17478700	9850	9850	9850	9850	13
703	20241129	095000	17350650	9830	9830	9830	9830	0
704	20241129	094900	17350650	9830	9830	9830	9830	0
705	20241129	094800	17350650	9830	9830	9830	9830	0
706	20241129	094700	17350650	9830	9830	9830	9830	0
707	20241129	094600	17350650	9830	9860	9860	9830	12
708	20241129	094500	17232360	9840	9840	9840	9840	31
709	20241129	094400	16927320	9780	9780	9780	9780	0
710	20241129	094300	16927320	9780	9780	9780	9780	0
711	20241129	094200	16927320	9780	9780	9780	9780	0
712	20241129	094100	16927320	9780	9780	9780	9780	0
713	20241129	094000	16927320	9780	9780	9780	9780	0
714	20241129	093900	16927320	9780	9780	9780	9780	0
715	20241129	093800	16927320	9780	9780	9780	9780	0
716	20241129	093700	16927320	9780	9780	9780	9780	0
717	20241129	093600	16927320	9780	9780	9780	9780	0
718	20241129	093500	16927320	9780	9780	9780	9780	0
719	20241129	093400	16927320	9780	9780	9780	9780	0
720	20241129	093300	16927320	9780	9780	9780	9780	14
721	20241129	093200	16790400	9780	9780	9780	9780	0
722	20241129	093100	16790400	9780	9780	9780	9780	0
723	20241129	093000	16790400	9780	9770	9780	9770	147
724	20241129	092900	15352980	9730	9730	9730	9730	0
725	20241129	092800	15352980	9730	9730	9730	9730	499
726	20241129	092700	10497710	9730	9730	9730	9730	1
727	20241129	092600	10487980	9710	9740	9740	9710	250
728	20241129	092500	8055480	9780	9780	9780	9780	0
729	20241129	092400	8055480	9780	9780	9780	9780	113
730	20241129	092300	6950340	9780	9780	9780	9780	0
731	20241129	092200	6950340	9780	9810	9810	9780	478
732	20241129	092100	2265930	9900	9900	9900	9900	0
733	20241129	092000	2265930	9900	9900	9900	9900	0
734	20241129	091900	2265930	9900	9900	9900	9900	0
735	20241129	091800	2265930	9900	9900	9900	9900	0
736	20241129	091700	2265930	9900	9900	9900	9900	0
737	20241129	091600	2265930	9900	9900	9900	9900	0
738	20241129	091500	2265930	9900	9900	9900	9900	0
739	20241129	091400	2265930	9900	9900	9900	9900	0
740	20241129	091300	2265930	9900	9900	9900	9900	0
741	20241129	091200	2265930	9900	9900	9900	9900	0
742	20241129	091100	2265930	9900	9900	9900	9900	0
743	20241129	091000	2265930	9900	9910	9910	9900	118
744	20241129	090900	1097480	9900	9900	9900	9900	0
745	20241129	090800	1097480	9900	9900	9900	9900	0
746	20241129	090700	1097480	9900	9900	9900	9900	0
747	20241129	090600	1097480	9900	9900	9900	9900	0
748	20241129	090500	1097480	9900	9900	9900	9900	0
749	20241129	090400	1097480	9900	9900	9900	9900	0
750	20241129	090300	1097480	9900	9900	9900	9900	4
751	20241129	090200	1057880	9980	9980	9980	9980	0
752	20241129	090100	1057880	9980	9980	9980	9980	0
753	20241129	090000	1057880	9980	9980	9980	9980	106