KissMeData/200780/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204300	4286270	4465	4465	4465	4465	29
3	20241129	204200	4286270	4465	4465	4465	4465	0
4	20241129	204100	4286270	4465	4465	4465	4465	0
5	20241129	204000	4286270	4465	4465	4465	4465	0
6	20241129	203900	4286270	4465	4465	4465	4465	0
7	20241129	203800	4286270	4465	4465	4465	4465	0
8	20241129	203700	4286270	4465	4465	4465	4465	0
9	20241129	203600	4286270	4465	4465	4465	4465	0
10	20241129	203500	4286270	4465	4465	4465	4465	0
11	20241129	203400	4286270	4465	4465	4465	4465	0
12	20241129	203300	4286270	4465	4465	4465	4465	0
13	20241129	203200	4286270	4465	4465	4465	4465	0
14	20241129	203100	4286270	4465	4465	4465	4465	0
15	20241129	203000	4286270	4465	4465	4465	4465	0
16	20241129	202900	4286270	4465	4465	4465	4465	0
17	20241129	202800	4286270	4465	4465	4465	4465	0
18	20241129	202700	4286270	4465	4465	4465	4465	0
19	20241129	202600	4286270	4465	4465	4465	4465	0
20	20241129	202500	4286270	4465	4465	4465	4465	0
21	20241129	202400	4286270	4465	4465	4465	4465	0
22	20241129	202300	4286270	4465	4465	4465	4465	0
23	20241129	202200	4286270	4465	4465	4465	4465	0
24	20241129	202100	4286270	4465	4465	4465	4465	0
25	20241129	202000	4286270	4465	4465	4465	4465	0
26	20241129	201900	4286270	4465	4465	4465	4465	0
27	20241129	201800	4286270	4465	4465	4465	4465	0
28	20241129	201700	4286270	4465	4465	4465	4465	0
29	20241129	201600	4286270	4465	4465	4465	4465	0
30	20241129	201500	4286270	4465	4465	4465	4465	0
31	20241129	201400	4286270	4465	4465	4465	4465	0
32	20241129	201300	4286270	4465	4465	4465	4465	29
33	20241129	201200	4286270	4465	4465	4465	4465	0
34	20241129	201100	4286270	4465	4465	4465	4465	0
35	20241129	201000	4286270	4465	4465	4465	4465	0
36	20241129	200900	4286270	4465	4465	4465	4465	0
37	20241129	200800	4286270	4465	4465	4465	4465	0
38	20241129	200700	4286270	4465	4465	4465	4465	0
39	20241129	200600	4286270	4465	4465	4465	4465	0
40	20241129	200500	4286270	4465	4465	4465	4465	0
41	20241129	200400	4286270	4465	4465	4465	4465	0
42	20241129	200300	4286270	4465	4465	4465	4465	0
43	20241129	200200	4286270	4465	4465	4465	4465	0
44	20241129	200100	4286270	4465	4465	4465	4465	0
45	20241129	200000	4286270	4465	4465	4465	4465	0
46	20241129	195900	4286270	4465	4465	4465	4465	0
47	20241129	195800	4286270	4465	4465	4465	4465	0
48	20241129	195700	4286270	4465	4465	4465	4465	0
49	20241129	195600	4286270	4465	4465	4465	4465	0
50	20241129	195500	4286270	4465	4465	4465	4465	0
51	20241129	195400	4286270	4465	4465	4465	4465	0
52	20241129	195300	4286270	4465	4465	4465	4465	0
53	20241129	195200	4286270	4465	4465	4465	4465	0
54	20241129	195100	4286270	4465	4465	4465	4465	0
55	20241129	195000	4286270	4465	4465	4465	4465	0
56	20241129	194900	4286270	4465	4465	4465	4465	0
57	20241129	194800	4286270	4465	4465	4465	4465	0
58	20241129	194700	4286270	4465	4465	4465	4465	0
59	20241129	194600	4286270	4465	4465	4465	4465	0
60	20241129	194500	4286270	4465	4465	4465	4465	0
61	20241129	194400	4286270	4465	4465	4465	4465	0
62	20241129	194300	4286270	4465	4465	4465	4465	29
63	20241129	194200	4286270	4465	4465	4465	4465	0
64	20241129	194100	4286270	4465	4465	4465	4465	0
65	20241129	194000	4286270	4465	4465	4465	4465	0
66	20241129	193900	4286270	4465	4465	4465	4465	0
67	20241129	193800	4286270	4465	4465	4465	4465	0
68	20241129	193700	4286270	4465	4465	4465	4465	0
69	20241129	193600	4286270	4465	4465	4465	4465	0
70	20241129	193500	4286270	4465	4465	4465	4465	0
71	20241129	193400	4286270	4465	4465	4465	4465	0
72	20241129	193300	4286270	4465	4465	4465	4465	0
73	20241129	193200	4286270	4465	4465	4465	4465	0
74	20241129	193100	4286270	4465	4465	4465	4465	0
75	20241129	193000	4286270	4465	4465	4465	4465	0
76	20241129	192900	4286270	4465	4465	4465	4465	0
77	20241129	192800	4286270	4465	4465	4465	4465	0
78	20241129	192700	4286270	4465	4465	4465	4465	0
79	20241129	192600	4286270	4465	4465	4465	4465	0
80	20241129	192500	4286270	4465	4465	4465	4465	0
81	20241129	192400	4286270	4465	4465	4465	4465	0
82	20241129	192300	4286270	4465	4465	4465	4465	0
83	20241129	192200	4286270	4465	4465	4465	4465	0
84	20241129	192100	4286270	4465	4465	4465	4465	0
85	20241129	192000	4286270	4465	4465	4465	4465	0
86	20241129	191900	4286270	4465	4465	4465	4465	0
87	20241129	191800	4286270	4465	4465	4465	4465	0
88	20241129	191700	4286270	4465	4465	4465	4465	0
89	20241129	191600	4286270	4465	4465	4465	4465	0
90	20241129	191500	4286270	4465	4465	4465	4465	0
91	20241129	191400	4286270	4465	4465	4465	4465	0
92	20241129	191300	4286270	4465	4465	4465	4465	29
93	20241129	191200	4286270	4465	4465	4465	4465	0
94	20241129	191100	4286270	4465	4465	4465	4465	0
95	20241129	191000	4286270	4465	4465	4465	4465	0
96	20241129	190900	4286270	4465	4465	4465	4465	0
97	20241129	190800	4286270	4465	4465	4465	4465	0
98	20241129	190700	4286270	4465	4465	4465	4465	0
99	20241129	190600	4286270	4465	4465	4465	4465	0
100	20241129	190500	4286270	4465	4465	4465	4465	0
101	20241129	190400	4286270	4465	4465	4465	4465	0
102	20241129	190300	4286270	4465	4465	4465	4465	0
103	20241129	190200	4286270	4465	4465	4465	4465	0
104	20241129	190100	4286270	4465	4465	4465	4465	0
105	20241129	190000	4286270	4465	4465	4465	4465	0
106	20241129	185900	4286270	4465	4465	4465	4465	0
107	20241129	185800	4286270	4465	4465	4465	4465	0
108	20241129	185700	4286270	4465	4465	4465	4465	0
109	20241129	185600	4286270	4465	4465	4465	4465	0
110	20241129	185500	4286270	4465	4465	4465	4465	0
111	20241129	185400	4286270	4465	4465	4465	4465	0
112	20241129	185300	4286270	4465	4465	4465	4465	0
113	20241129	185200	4286270	4465	4465	4465	4465	0
114	20241129	185100	4286270	4465	4465	4465	4465	0
115	20241129	185000	4286270	4465	4465	4465	4465	0
116	20241129	184900	4286270	4465	4465	4465	4465	0
117	20241129	184800	4286270	4465	4465	4465	4465	0
118	20241129	184700	4286270	4465	4465	4465	4465	0
119	20241129	184600	4286270	4465	4465	4465	4465	0
120	20241129	184500	4286270	4465	4465	4465	4465	0
121	20241129	184400	4286270	4465	4465	4465	4465	0
122	20241129	184300	4286270	4465	4465	4465	4465	29
123	20241129	184200	4286270	4465	4465	4465	4465	0
124	20241129	184100	4286270	4465	4465	4465	4465	0
125	20241129	184000	4286270	4465	4465	4465	4465	0
126	20241129	183900	4286270	4465	4465	4465	4465	0
127	20241129	183800	4286270	4465	4465	4465	4465	0
128	20241129	183700	4286270	4465	4465	4465	4465	0
129	20241129	183600	4286270	4465	4465	4465	4465	0
130	20241129	183500	4286270	4465	4465	4465	4465	0
131	20241129	183400	4286270	4465	4465	4465	4465	0
132	20241129	183300	4286270	4465	4465	4465	4465	0
133	20241129	183200	4286270	4465	4465	4465	4465	0
134	20241129	183100	4286270	4465	4465	4465	4465	0
135	20241129	183000	4286270	4465	4465	4465	4465	0
136	20241129	182900	4286270	4465	4465	4465	4465	0
137	20241129	182800	4286270	4465	4465	4465	4465	0
138	20241129	182700	4286270	4465	4465	4465	4465	0
139	20241129	182600	4286270	4465	4465	4465	4465	0
140	20241129	182500	4286270	4465	4465	4465	4465	0
141	20241129	182400	4286270	4465	4465	4465	4465	0
142	20241129	182300	4286270	4465	4465	4465	4465	0
143	20241129	182200	4286270	4465	4465	4465	4465	0
144	20241129	182100	4286270	4465	4465	4465	4465	0
145	20241129	182000	4286270	4465	4465	4465	4465	0
146	20241129	181900	4286270	4465	4465	4465	4465	0
147	20241129	181800	4286270	4465	4465	4465	4465	0
148	20241129	181700	4286270	4465	4465	4465	4465	0
149	20241129	181600	4286270	4465	4465	4465	4465	0
150	20241129	181500	4286270	4465	4465	4465	4465	0
151	20241129	181400	4286270	4465	4465	4465	4465	0
152	20241129	181300	4286270	4465	4465	4465	4465	29
153	20241129	181200	4286270	4465	4465	4465	4465	0
154	20241129	181100	4286270	4465	4465	4465	4465	0
155	20241129	181000	4286270	4465	4465	4465	4465	0
156	20241129	180900	4286270	4465	4465	4465	4465	0
157	20241129	180800	4286270	4465	4465	4465	4465	0
158	20241129	180700	4286270	4465	4465	4465	4465	0
159	20241129	180600	4286270	4465	4465	4465	4465	0
160	20241129	180500	4286270	4465	4465	4465	4465	0
161	20241129	180400	4286270	4465	4465	4465	4465	0
162	20241129	180300	4286270	4465	4465	4465	4465	0
163	20241129	180200	4286270	4465	4465	4465	4465	0
164	20241129	180100	4286270	4465	4465	4465	4465	0
165	20241129	180000	4286270	4465	4465	4465	4465	0
166	20241129	175900	4286270	4465	4465	4465	4465	0
167	20241129	175800	4286270	4465	4465	4465	4465	0
168	20241129	175700	4286270	4465	4465	4465	4465	0
169	20241129	175600	4286270	4465	4465	4465	4465	0
170	20241129	175500	4286270	4465	4465	4465	4465	0
171	20241129	175400	4286270	4465	4465	4465	4465	0
172	20241129	175300	4286270	4465	4465	4465	4465	0
173	20241129	175200	4286270	4465	4465	4465	4465	0
174	20241129	175100	4286270	4465	4465	4465	4465	0
175	20241129	175000	4286270	4465	4465	4465	4465	0
176	20241129	174900	4286270	4465	4465	4465	4465	0
177	20241129	174800	4286270	4465	4465	4465	4465	0
178	20241129	174700	4286270	4465	4465	4465	4465	0
179	20241129	174600	4286270	4465	4465	4465	4465	0
180	20241129	174500	4286270	4465	4465	4465	4465	0
181	20241129	174400	4286270	4465	4465	4465	4465	0
182	20241129	174300	4286270	4465	4465	4465	4465	29
183	20241129	174200	4286270	4465	4465	4465	4465	0
184	20241129	174100	4286270	4465	4465	4465	4465	0
185	20241129	174000	4286270	4465	4465	4465	4465	0
186	20241129	173900	4286270	4465	4465	4465	4465	0
187	20241129	173800	4286270	4465	4465	4465	4465	0
188	20241129	173700	4286270	4465	4465	4465	4465	0
189	20241129	173600	4286270	4465	4465	4465	4465	0
190	20241129	173500	4286270	4465	4465	4465	4465	0
191	20241129	173400	4286270	4465	4465	4465	4465	0
192	20241129	173300	4286270	4465	4465	4465	4465	0
193	20241129	173200	4286270	4465	4465	4465	4465	0
194	20241129	173100	4286270	4465	4465	4465	4465	0
195	20241129	173000	4286270	4465	4465	4465	4465	0
196	20241129	172900	4286270	4465	4465	4465	4465	0
197	20241129	172800	4286270	4465	4465	4465	4465	0
198	20241129	172700	4286270	4465	4465	4465	4465	0
199	20241129	172600	4286270	4465	4465	4465	4465	0
200	20241129	172500	4286270	4465	4465	4465	4465	0
201	20241129	172400	4286270	4465	4465	4465	4465	0
202	20241129	172300	4286270	4465	4465	4465	4465	0
203	20241129	172200	4286270	4465	4465	4465	4465	0
204	20241129	172100	4286270	4465	4465	4465	4465	0
205	20241129	172000	4286270	4465	4465	4465	4465	0
206	20241129	171900	4286270	4465	4465	4465	4465	0
207	20241129	171800	4286270	4465	4465	4465	4465	0
208	20241129	171700	4286270	4465	4465	4465	4465	0
209	20241129	171600	4286270	4465	4465	4465	4465	0
210	20241129	171500	4286270	4465	4465	4465	4465	0
211	20241129	171400	4286270	4465	4465	4465	4465	0
212	20241129	171300	4286270	4465	4465	4465	4465	29
213	20241129	171200	4286270	4465	4465	4465	4465	0
214	20241129	171100	4286270	4465	4465	4465	4465	0
215	20241129	171000	4286270	4465	4465	4465	4465	0
216	20241129	170900	4286270	4465	4465	4465	4465	0
217	20241129	170800	4286270	4465	4465	4465	4465	0
218	20241129	170700	4286270	4465	4465	4465	4465	0
219	20241129	170600	4286270	4465	4465	4465	4465	0
220	20241129	170500	4286270	4465	4465	4465	4465	0
221	20241129	170400	4286270	4465	4465	4465	4465	0
222	20241129	170300	4286270	4465	4465	4465	4465	0
223	20241129	170200	4286270	4465	4465	4465	4465	0
224	20241129	170100	4286270	4465	4465	4465	4465	0
225	20241129	170000	4286270	4465	4465	4465	4465	0
226	20241129	165900	4286270	4465	4465	4465	4465	0
227	20241129	165800	4286270	4465	4465	4465	4465	0
228	20241129	165700	4286270	4465	4465	4465	4465	0
229	20241129	165600	4286270	4465	4465	4465	4465	0
230	20241129	165500	4286270	4465	4465	4465	4465	0
231	20241129	165400	4286270	4465	4465	4465	4465	0
232	20241129	165300	4286270	4465	4465	4465	4465	0
233	20241129	165200	4286270	4465	4465	4465	4465	0
234	20241129	165100	4286270	4465	4465	4465	4465	0
235	20241129	165000	4286270	4465	4465	4465	4465	0
236	20241129	164900	4286270	4465	4465	4465	4465	0
237	20241129	164800	4286270	4465	4465	4465	4465	0
238	20241129	164700	4286270	4465	4465	4465	4465	0
239	20241129	164600	4286270	4465	4465	4465	4465	0
240	20241129	164500	4286270	4465	4465	4465	4465	0
241	20241129	164400	4286270	4465	4465	4465	4465	0
242	20241129	164300	4286270	4465	4465	4465	4465	29
243	20241129	164200	4286270	4465	4465	4465	4465	0
244	20241129	164100	4286270	4465	4465	4465	4465	0
245	20241129	164000	4286270	4465	4465	4465	4465	0
246	20241129	163900	4286270	4465	4465	4465	4465	0
247	20241129	163800	4286270	4465	4465	4465	4465	0
248	20241129	163700	4286270	4465	4465	4465	4465	0
249	20241129	163600	4286270	4465	4465	4465	4465	0
250	20241129	163500	4286270	4465	4465	4465	4465	0
251	20241129	163400	4286270	4465	4465	4465	4465	0
252	20241129	163300	4286270	4465	4465	4465	4465	0
253	20241129	163200	4286270	4465	4465	4465	4465	0
254	20241129	163100	4286270	4465	4465	4465	4465	0
255	20241129	163000	4286270	4465	4465	4465	4465	0
256	20241129	162900	4286270	4465	4465	4465	4465	0
257	20241129	162800	4286270	4465	4465	4465	4465	0
258	20241129	162700	4286270	4465	4465	4465	4465	0
259	20241129	162600	4286270	4465	4465	4465	4465	0
260	20241129	162500	4286270	4465	4465	4465	4465	0
261	20241129	162400	4286270	4465	4465	4465	4465	0
262	20241129	162300	4286270	4465	4465	4465	4465	0
263	20241129	162200	4286270	4465	4465	4465	4465	0
264	20241129	162100	4286270	4465	4465	4465	4465	0
265	20241129	162000	4286270	4465	4465	4465	4465	0
266	20241129	161900	4286270	4465	4465	4465	4465	0
267	20241129	161800	4286270	4465	4465	4465	4465	0
268	20241129	161700	4286270	4465	4465	4465	4465	0
269	20241129	161600	4286270	4465	4465	4465	4465	0
270	20241129	161500	4286270	4465	4465	4465	4465	0
271	20241129	161400	4286270	4465	4465	4465	4465	0
272	20241129	161300	4286270	4465	4465	4465	4465	29
273	20241129	161200	4286270	4465	4465	4465	4465	0
274	20241129	161100	4286270	4465	4465	4465	4465	0
275	20241129	161000	4286270	4465	4465	4465	4465	0
276	20241129	160900	4286270	4465	4465	4465	4465	0
277	20241129	160800	4286270	4465	4465	4465	4465	0
278	20241129	160700	4286270	4465	4465	4465	4465	0
279	20241129	160600	4286270	4465	4465	4465	4465	0
280	20241129	160500	4286270	4465	4465	4465	4465	0
281	20241129	160400	4286270	4465	4465	4465	4465	0
282	20241129	160300	4286270	4465	4465	4465	4465	0
283	20241129	160200	4286270	4465	4465	4465	4465	0
284	20241129	160100	4286270	4465	4465	4465	4465	0
285	20241129	160000	4286270	4465	4465	4465	4465	0
286	20241129	155900	4286270	4465	4465	4465	4465	0
287	20241129	155800	4286270	4465	4465	4465	4465	0
288	20241129	155700	4286270	4465	4465	4465	4465	0
289	20241129	155600	4286270	4465	4465	4465	4465	0
290	20241129	155500	4286270	4465	4465	4465	4465	0
291	20241129	155400	4286270	4465	4465	4465	4465	0
292	20241129	155300	4286270	4465	4465	4465	4465	0
293	20241129	155200	4286270	4465	4465	4465	4465	0
294	20241129	155100	4286270	4465	4465	4465	4465	0
295	20241129	155000	4286270	4465	4465	4465	4465	0
296	20241129	154900	4286270	4465	4465	4465	4465	0
297	20241129	154800	4286270	4465	4465	4465	4465	0
298	20241129	154700	4286270	4465	4465	4465	4465	0
299	20241129	154600	4286270	4465	4465	4465	4465	0
300	20241129	154500	4286270	4465	4465	4465	4465	0
301	20241129	154400	4286270	4465	4465	4465	4465	0
302	20241129	154300	4286270	4465	4465	4465	4465	29
303	20241129	154200	4286270	4465	4465	4465	4465	0
304	20241129	154100	4286270	4465	4465	4465	4465	0
305	20241129	154000	4286270	4465	4465	4465	4465	0
306	20241129	153900	4286270	4465	4465	4465	4465	0
307	20241129	153800	4286270	4465	4465	4465	4465	0
308	20241129	153700	4286270	4465	4465	4465	4465	0
309	20241129	153600	4286270	4465	4465	4465	4465	0
310	20241129	153500	4286270	4465	4465	4465	4465	0
311	20241129	153400	4286270	4465	4465	4465	4465	0
312	20241129	153300	4286270	4465	4465	4465	4465	0
313	20241129	153200	4286270	4465	4465	4465	4465	0
314	20241129	153100	4286270	4465	4465	4465	4465	0
315	20241129	153000	4286270	4465	4465	4465	4465	29
316	20241129	152900	4156785	4465	4465	4465	4465	0
317	20241129	152800	4156785	4465	4465	4465	4465	0
318	20241129	152700	4156785	4465	4465	4465	4465	0
319	20241129	152600	4156785	4465	4465	4465	4465	0
320	20241129	152500	4156785	4465	4465	4465	4465	0
321	20241129	152400	4156785	4465	4465	4465	4465	0
322	20241129	152300	4156785	4465	4465	4465	4465	0
323	20241129	152200	4156785	4465	4465	4465	4465	0
324	20241129	152100	4156785	4465	4465	4465	4465	0
325	20241129	152000	4156785	4465	4465	4465	4465	0
326	20241129	151900	4156785	4465	4465	4465	4465	0
327	20241129	151800	4156785	4465	4465	4465	4465	0
328	20241129	151700	4156785	4465	4460	4465	4460	3
329	20241129	151600	4143400	4460	4460	4460	4460	0
330	20241129	151500	4143400	4460	4460	4460	4460	0
331	20241129	151400	4143400	4460	4460	4460	4460	0
332	20241129	151300	4143400	4460	4460	4460	4460	0
333	20241129	151200	4143400	4460	4460	4460	4460	1
334	20241129	151100	4138940	4430	4450	4450	4430	400
335	20241129	151000	2365340	4465	4465	4465	4465	0
336	20241129	150900	2365340	4465	4465	4465	4465	0
337	20241129	150800	2365340	4465	4465	4465	4465	0
338	20241129	150700	2365340	4465	4465	4465	4465	0
339	20241129	150600	2365340	4465	4465	4465	4465	0
340	20241129	150500	2365340	4465	4465	4465	4465	0
341	20241129	150400	2365340	4465	4465	4465	4465	0
342	20241129	150300	2365340	4465	4465	4465	4465	0
343	20241129	150200	2365340	4465	4465	4465	4465	0
344	20241129	150100	2365340	4465	4465	4465	4465	0
345	20241129	150000	2365340	4465	4465	4465	4465	0
346	20241129	145900	2365340	4465	4465	4465	4465	0
347	20241129	145800	2365340	4465	4465	4465	4465	0
348	20241129	145700	2365340	4465	4465	4465	4465	0
349	20241129	145600	2365340	4465	4465	4465	4465	10
350	20241129	145500	2320690	4465	4465	4465	4465	1
351	20241129	145400	2316225	4465	4465	4465	4465	0
352	20241129	145300	2316225	4465	4465	4465	4465	0
353	20241129	145200	2316225	4465	4465	4465	4465	0
354	20241129	145100	2316225	4465	4465	4465	4465	0
355	20241129	145000	2316225	4465	4465	4465	4465	0
356	20241129	144900	2316225	4465	4465	4465	4465	0
357	20241129	144800	2316225	4465	4465	4465	4465	0
358	20241129	144700	2316225	4465	4465	4465	4465	0
359	20241129	144600	2316225	4465	4465	4465	4465	0
360	20241129	144500	2316225	4465	4465	4465	4465	0
361	20241129	144400	2316225	4465	4465	4465	4465	0
362	20241129	144300	2316225	4465	4465	4465	4465	0
363	20241129	144200	2316225	4465	4465	4465	4465	0
364	20241129	144100	2316225	4465	4465	4465	4465	0
365	20241129	144000	2316225	4465	4465	4465	4465	0
366	20241129	143900	2316225	4465	4465	4465	4465	0
367	20241129	143800	2316225	4465	4465	4465	4465	0
368	20241129	143700	2316225	4465	4465	4465	4465	0
369	20241129	143600	2316225	4465	4465	4465	4465	0
370	20241129	143500	2316225	4465	4465	4465	4465	0
371	20241129	143400	2316225	4465	4465	4465	4465	0
372	20241129	143300	2316225	4465	4465	4465	4465	0
373	20241129	143200	2316225	4465	4465	4465	4465	0
374	20241129	143100	2316225	4465	4465	4465	4465	0
375	20241129	143000	2316225	4465	4465	4465	4465	0
376	20241129	142900	2316225	4465	4465	4465	4465	0
377	20241129	142800	2316225	4465	4465	4465	4465	0
378	20241129	142700	2316225	4465	4465	4465	4465	0
379	20241129	142600	2316225	4465	4465	4465	4465	0
380	20241129	142500	2316225	4465	4465	4465	4465	0
381	20241129	142400	2316225	4465	4465	4465	4465	0
382	20241129	142300	2316225	4465	4465	4465	4465	0
383	20241129	142200	2316225	4465	4465	4465	4465	0
384	20241129	142100	2316225	4465	4465	4465	4465	0
385	20241129	142000	2316225	4465	4465	4465	4465	0
386	20241129	141900	2316225	4465	4465	4465	4465	0
387	20241129	141800	2316225	4465	4455	4465	4455	50
388	20241129	141700	2093045	4455	4455	4455	4455	0
389	20241129	141600	2093045	4455	4455	4455	4455	0
390	20241129	141500	2093045	4455	4455	4455	4455	5
391	20241129	141400	2070770	4455	4455	4455	4455	0
392	20241129	141300	2070770	4455	4455	4455	4455	0
393	20241129	141200	2070770	4455	4455	4455	4455	0
394	20241129	141100	2070770	4455	4455	4455	4455	0
395	20241129	141000	2070770	4455	4455	4455	4455	0
396	20241129	140900	2070770	4455	4455	4455	4455	0
397	20241129	140800	2070770	4455	4455	4455	4455	0
398	20241129	140700	2070770	4455	4455	4455	4455	0
399	20241129	140600	2070770	4455	4455	4455	4455	0
400	20241129	140500	2070770	4455	4455	4455	4455	0
401	20241129	140400	2070770	4455	4455	4455	4455	0
402	20241129	140300	2070770	4455	4455	4455	4455	0
403	20241129	140200	2070770	4455	4455	4455	4455	0
404	20241129	140100	2070770	4455	4455	4455	4455	0
405	20241129	140000	2070770	4455	4455	4455	4455	0
406	20241129	135900	2070770	4455	4455	4455	4455	0
407	20241129	135800	2070770	4455	4455	4455	4455	0
408	20241129	135700	2070770	4455	4455	4455	4455	0
409	20241129	135600	2070770	4455	4455	4455	4455	0
410	20241129	135500	2070770	4455	4455	4455	4455	0
411	20241129	135400	2070770	4455	4455	4455	4455	0
412	20241129	135300	2070770	4455	4455	4455	4455	0
413	20241129	135200	2070770	4455	4455	4455	4455	0
414	20241129	135100	2070770	4455	4455	4455	4455	0
415	20241129	135000	2070770	4455	4455	4455	4455	0
416	20241129	134900	2070770	4455	4455	4455	4455	75
417	20241129	134800	1736645	4455	4455	4455	4455	0
418	20241129	134700	1736645	4455	4455	4455	4455	0
419	20241129	134600	1736645	4455	4455	4455	4455	0
420	20241129	134500	1736645	4455	4455	4455	4455	25
421	20241129	134400	1625270	4455	4455	4455	4455	0
422	20241129	134300	1625270	4455	4455	4455	4455	0
423	20241129	134200	1625270	4455	4455	4455	4455	0
424	20241129	134100	1625270	4455	4455	4455	4455	0
425	20241129	134000	1625270	4455	4455	4455	4455	0
426	20241129	133900	1625270	4455	4455	4455	4455	0
427	20241129	133800	1625270	4455	4455	4455	4455	0
428	20241129	133700	1625270	4455	4455	4455	4455	0
429	20241129	133600	1625270	4455	4455	4455	4455	0
430	20241129	133500	1625270	4455	4455	4455	4455	0
431	20241129	133400	1625270	4455	4455	4455	4455	0
432	20241129	133300	1625270	4455	4455	4455	4455	0
433	20241129	133200	1625270	4455	4455	4455	4455	0
434	20241129	133100	1625270	4455	4455	4455	4455	0
435	20241129	133000	1625270	4455	4455	4455	4455	0
436	20241129	132900	1625270	4455	4455	4455	4455	0
437	20241129	132800	1625270	4455	4455	4455	4455	0
438	20241129	132700	1625270	4455	4455	4455	4455	0
439	20241129	132600	1625270	4455	4455	4455	4455	0
440	20241129	132500	1625270	4455	4455	4455	4455	0
441	20241129	132400	1625270	4455	4455	4455	4455	0
442	20241129	132300	1625270	4455	4455	4455	4455	0
443	20241129	132200	1625270	4455	4455	4455	4455	0
444	20241129	132100	1625270	4455	4455	4455	4455	0
445	20241129	132000	1625270	4455	4455	4455	4455	1
446	20241129	131900	1620815	4465	4465	4465	4465	0
447	20241129	131800	1620815	4465	4465	4465	4465	0
448	20241129	131700	1620815	4465	4465	4465	4465	0
449	20241129	131600	1620815	4465	4465	4465	4465	0
450	20241129	131500	1620815	4465	4465	4465	4465	0
451	20241129	131400	1620815	4465	4465	4465	4465	0
452	20241129	131300	1620815	4465	4465	4465	4465	0
453	20241129	131200	1620815	4465	4465	4465	4465	0
454	20241129	131100	1620815	4465	4465	4465	4465	0
455	20241129	131000	1620815	4465	4465	4465	4465	0
456	20241129	130900	1620815	4465	4465	4465	4465	0
457	20241129	130800	1620815	4465	4465	4465	4465	0
458	20241129	130700	1620815	4465	4465	4465	4465	0
459	20241129	130600	1620815	4465	4465	4465	4465	0
460	20241129	130500	1620815	4465	4465	4465	4465	0
461	20241129	130400	1620815	4465	4465	4465	4465	0
462	20241129	130300	1620815	4465	4465	4465	4465	0
463	20241129	130200	1620815	4465	4465	4465	4465	0
464	20241129	130100	1620815	4465	4465	4465	4465	0
465	20241129	130000	1620815	4465	4465	4465	4465	0
466	20241129	125900	1620815	4465	4465	4465	4465	0
467	20241129	125800	1620815	4465	4465	4465	4465	0
468	20241129	125700	1620815	4465	4465	4465	4465	0
469	20241129	125600	1620815	4465	4465	4465	4465	0
470	20241129	125500	1620815	4465	4465	4465	4465	0
471	20241129	125400	1620815	4465	4465	4465	4465	0
472	20241129	125300	1620815	4465	4465	4465	4465	0
473	20241129	125200	1620815	4465	4465	4465	4465	0
474	20241129	125100	1620815	4465	4465	4465	4465	0
475	20241129	125000	1620815	4465	4465	4465	4465	0
476	20241129	124900	1620815	4465	4465	4465	4465	0
477	20241129	124800	1620815	4465	4465	4465	4465	0
478	20241129	124700	1620815	4465	4465	4465	4465	0
479	20241129	124600	1620815	4465	4465	4465	4465	0
480	20241129	124500	1620815	4465	4465	4465	4465	1
481	20241129	124400	1616350	4425	4430	4430	4425	109
482	20241129	124300	1133975	4470	4470	4470	4470	0
483	20241129	124200	1133975	4470	4470	4470	4470	0
484	20241129	124100	1133975	4470	4470	4470	4470	0
485	20241129	124000	1133975	4470	4470	4470	4470	0
486	20241129	123900	1133975	4470	4470	4470	4470	0
487	20241129	123800	1133975	4470	4470	4470	4470	10
488	20241129	123700	1089275	4470	4470	4470	4470	0
489	20241129	123600	1089275	4470	4470	4470	4470	0
490	20241129	123500	1089275	4470	4470	4470	4470	0
491	20241129	123400	1089275	4470	4470	4470	4470	0
492	20241129	123300	1089275	4470	4470	4470	4470	0
493	20241129	123200	1089275	4470	4470	4470	4470	0
494	20241129	123100	1089275	4470	4470	4470	4470	0
495	20241129	123000	1089275	4470	4470	4470	4470	0
496	20241129	122900	1089275	4470	4470	4470	4470	0
497	20241129	122800	1089275	4470	4470	4470	4470	0
498	20241129	122700	1089275	4470	4470	4470	4470	0
499	20241129	122600	1089275	4470	4470	4470	4470	0
500	20241129	122500	1089275	4470	4470	4470	4470	0
501	20241129	122400	1089275	4470	4470	4470	4470	0
502	20241129	122300	1089275	4470	4470	4470	4470	0
503	20241129	122200	1089275	4470	4470	4470	4470	0
504	20241129	122100	1089275	4470	4470	4470	4470	0
505	20241129	122000	1089275	4470	4470	4470	4470	0
506	20241129	121900	1089275	4470	4470	4470	4470	0
507	20241129	121800	1089275	4470	4470	4470	4470	0
508	20241129	121700	1089275	4470	4470	4470	4470	0
509	20241129	121600	1089275	4470	4470	4470	4470	0
510	20241129	121500	1089275	4470	4470	4470	4470	0
511	20241129	121400	1089275	4470	4470	4470	4470	0
512	20241129	121300	1089275	4470	4470	4470	4470	1
513	20241129	121200	1084805	4470	4470	4470	4470	0
514	20241129	121100	1084805	4470	4470	4470	4470	0
515	20241129	121000	1084805	4470	4470	4470	4470	0
516	20241129	120900	1084805	4470	4470	4470	4470	0
517	20241129	120800	1084805	4470	4470	4470	4470	0
518	20241129	120700	1084805	4470	4470	4470	4470	0
519	20241129	120600	1084805	4470	4470	4470	4470	0
520	20241129	120500	1084805	4470	4470	4470	4470	0
521	20241129	120400	1084805	4470	4470	4470	4470	0
522	20241129	120300	1084805	4470	4470	4470	4470	0
523	20241129	120200	1084805	4470	4470	4470	4470	0
524	20241129	120100	1084805	4470	4470	4470	4470	0
525	20241129	120000	1084805	4470	4470	4470	4470	0
526	20241129	115900	1084805	4470	4470	4470	4470	0
527	20241129	115800	1084805	4470	4470	4470	4470	0
528	20241129	115700	1084805	4470	4470	4470	4470	0
529	20241129	115600	1084805	4470	4470	4470	4470	0
530	20241129	115500	1084805	4470	4470	4470	4470	0
531	20241129	115400	1084805	4470	4470	4470	4470	0
532	20241129	115300	1084805	4470	4470	4470	4470	0
533	20241129	115200	1084805	4470	4470	4470	4470	0
534	20241129	115100	1084805	4470	4470	4470	4470	0
535	20241129	115000	1084805	4470	4470	4470	4470	0
536	20241129	114900	1084805	4470	4470	4470	4470	0
537	20241129	114800	1084805	4470	4470	4470	4470	0
538	20241129	114700	1084805	4470	4470	4470	4470	0
539	20241129	114600	1084805	4470	4470	4470	4470	0
540	20241129	114500	1084805	4470	4470	4470	4470	0
541	20241129	114400	1084805	4470	4465	4470	4465	2
542	20241129	114300	1075870	4415	4425	4425	4415	2
543	20241129	114200	1067030	4470	4465	4470	4465	2
544	20241129	114100	1058095	4415	4415	4415	4415	0
545	20241129	114000	1058095	4415	4415	4415	4415	0
546	20241129	113900	1058095	4415	4415	4415	4415	0
547	20241129	113800	1058095	4415	4415	4415	4415	0
548	20241129	113700	1058095	4415	4415	4415	4415	0
549	20241129	113600	1058095	4415	4415	4415	4415	0
550	20241129	113500	1058095	4415	4415	4415	4415	0
551	20241129	113400	1058095	4415	4470	4470	4415	3
552	20241129	113300	1044785	4475	4475	4475	4475	0
553	20241129	113200	1044785	4475	4475	4475	4475	0
554	20241129	113100	1044785	4475	4475	4475	4475	10
555	20241129	113000	1000035	4475	4475	4475	4475	0
556	20241129	112900	1000035	4475	4475	4475	4475	0
557	20241129	112800	1000035	4475	4475	4475	4475	0
558	20241129	112700	1000035	4475	4475	4475	4475	0
559	20241129	112600	1000035	4475	4475	4475	4475	0
560	20241129	112500	1000035	4475	4475	4475	4475	0
561	20241129	112400	1000035	4475	4475	4475	4475	0
562	20241129	112300	1000035	4475	4475	4475	4475	0
563	20241129	112200	1000035	4475	4475	4475	4475	0
564	20241129	112100	1000035	4475	4475	4475	4475	0
565	20241129	112000	1000035	4475	4475	4475	4475	0
566	20241129	111900	1000035	4475	4475	4475	4475	0
567	20241129	111800	1000035	4475	4475	4475	4475	0
568	20241129	111700	1000035	4475	4475	4475	4475	0
569	20241129	111600	1000035	4475	4475	4475	4475	0
570	20241129	111500	1000035	4475	4475	4475	4475	0
571	20241129	111400	1000035	4475	4455	4475	4455	11
572	20241129	111300	950880	4415	4415	4415	4415	0
573	20241129	111200	950880	4415	4415	4415	4415	0
574	20241129	111100	950880	4415	4415	4415	4415	0
575	20241129	111000	950880	4415	4415	4415	4415	0
576	20241129	110900	950880	4415	4415	4415	4415	0
577	20241129	110800	950880	4415	4435	4435	4415	48
578	20241129	110700	738705	4475	4475	4475	4475	0
579	20241129	110600	738705	4475	4475	4475	4475	0
580	20241129	110500	738705	4475	4475	4475	4475	0
581	20241129	110400	738705	4475	4475	4475	4475	0
582	20241129	110300	738705	4475	4475	4475	4475	0
583	20241129	110200	738705	4475	4475	4475	4475	0
584	20241129	110100	738705	4475	4475	4475	4475	0
585	20241129	110000	738705	4475	4475	4475	4475	0
586	20241129	105900	738705	4475	4475	4475	4475	0
587	20241129	105800	738705	4475	4475	4475	4475	0
588	20241129	105700	738705	4475	4475	4475	4475	0
589	20241129	105600	738705	4475	4475	4475	4475	0
590	20241129	105500	738705	4475	4475	4475	4475	0
591	20241129	105400	738705	4475	4475	4475	4475	0
592	20241129	105300	738705	4475	4475	4475	4475	1
593	20241129	105200	734230	4475	4475	4475	4475	0
594	20241129	105100	734230	4475	4475	4475	4475	0
595	20241129	105000	734230	4475	4475	4475	4475	0
596	20241129	104900	734230	4475	4475	4475	4475	0
597	20241129	104800	734230	4475	4475	4475	4475	0
598	20241129	104700	734230	4475	4475	4475	4475	0
599	20241129	104600	734230	4475	4475	4475	4475	0
600	20241129	104500	734230	4475	4475	4475	4475	0
601	20241129	104400	734230	4475	4475	4475	4475	0
602	20241129	104300	734230	4475	4475	4475	4475	0
603	20241129	104200	734230	4475	4475	4475	4475	0
604	20241129	104100	734230	4475	4475	4475	4475	0
605	20241129	104000	734230	4475	4475	4475	4475	0
606	20241129	103900	734230	4475	4475	4475	4475	0
607	20241129	103800	734230	4475	4475	4475	4475	1
608	20241129	103700	729755	4465	4465	4465	4465	0
609	20241129	103600	729755	4465	4465	4465	4465	0
610	20241129	103500	729755	4465	4465	4465	4465	0
611	20241129	103400	729755	4465	4465	4465	4465	0
612	20241129	103300	729755	4465	4465	4465	4465	0
613	20241129	103200	729755	4465	4465	4465	4465	0
614	20241129	103100	729755	4465	4465	4465	4465	0
615	20241129	103000	729755	4465	4465	4465	4465	0
616	20241129	102900	729755	4465	4465	4465	4465	0
617	20241129	102800	729755	4465	4465	4465	4465	0
618	20241129	102700	729755	4465	4460	4465	4425	110
619	20241129	102600	241840	4485	4485	4485	4485	0
620	20241129	102500	241840	4485	4485	4485	4485	0
621	20241129	102400	241840	4485	4485	4485	4485	0
622	20241129	102300	241840	4485	4485	4485	4485	0
623	20241129	102200	241840	4485	4485	4485	4485	0
624	20241129	102100	241840	4485	4485	4485	4485	0
625	20241129	102000	241840	4485	4485	4485	4485	0
626	20241129	101900	241840	4485	4485	4485	4485	17
627	20241129	101800	165595	4485	4485	4485	4485	0
628	20241129	101700	165595	4485	4485	4485	4485	3
629	20241129	101600	152140	4490	4490	4490	4490	0
630	20241129	101500	152140	4490	4490	4490	4490	0
631	20241129	101400	152140	4490	4490	4490	4490	0
632	20241129	101300	152140	4490	4490	4490	4490	0
633	20241129	101200	152140	4490	4490	4490	4490	0
634	20241129	101100	152140	4490	4490	4490	4490	0
635	20241129	101000	152140	4490	4490	4490	4490	0
636	20241129	100900	152140	4490	4490	4490	4490	0
637	20241129	100800	152140	4490	4490	4490	4490	0
638	20241129	100700	152140	4490	4490	4490	4490	0
639	20241129	100600	152140	4490	4490	4490	4490	0
640	20241129	100500	152140	4490	4490	4490	4490	0
641	20241129	100400	152140	4490	4490	4490	4490	0
642	20241129	100300	152140	4490	4490	4490	4490	0
643	20241129	100200	152140	4490	4490	4490	4490	0
644	20241129	100100	152140	4490	4490	4490	4490	0
645	20241129	100000	152140	4490	4490	4490	4490	0
646	20241129	095900	152140	4490	4490	4490	4490	0
647	20241129	095800	152140	4490	4490	4490	4490	0
648	20241129	095700	152140	4490	4490	4490	4490	0
649	20241129	095600	152140	4490	4490	4490	4490	0
650	20241129	095500	152140	4490	4490	4490	4490	0
651	20241129	095400	152140	4490	4490	4490	4490	0
652	20241129	095300	152140	4490	4490	4490	4490	0
653	20241129	095200	152140	4490	4490	4490	4490	0
654	20241129	095100	152140	4490	4490	4490	4490	0
655	20241129	095000	152140	4490	4490	4490	4490	0
656	20241129	094900	152140	4490	4490	4490	4490	0
657	20241129	094800	152140	4490	4490	4490	4490	0
658	20241129	094700	152140	4490	4490	4490	4490	0
659	20241129	094600	152140	4490	4490	4490	4490	3
660	20241129	094500	138670	4490	4490	4490	4490	0
661	20241129	094400	138670	4490	4485	4490	4485	5
662	20241129	094300	116235	4480	4480	4480	4480	0
663	20241129	094200	116235	4480	4475	4480	4475	2
664	20241129	094100	107280	4470	4470	4470	4470	0
665	20241129	094000	107280	4470	4470	4470	4470	0
666	20241129	093900	107280	4470	4470	4470	4470	0
667	20241129	093800	107280	4470	4470	4470	4470	0
668	20241129	093700	107280	4470	4470	4470	4470	0
669	20241129	093600	107280	4470	4470	4470	4470	0
670	20241129	093500	107280	4470	4470	4470	4470	0
671	20241129	093400	107280	4470	4470	4470	4470	0
672	20241129	093300	107280	4470	4470	4470	4470	0
673	20241129	093200	107280	4470	4470	4470	4470	21
674	20241129	093100	13410	4470	4470	4470	4470	0
675	20241129	093000	13410	4470	4470	4470	4470	0
676	20241129	092900	13410	4470	4470	4470	4470	0
677	20241129	092800	13410	4470	4470	4470	4470	0
678	20241129	092700	13410	4470	4470	4470	4470	0
679	20241129	092600	13410	4470	4470	4470	4470	0
680	20241129	092500	13410	4470	4470	4470	4470	0
681	20241129	092400	13410	4470	4470	4470	4470	0
682	20241129	092300	13410	4470	4470	4470	4470	0
683	20241129	092200	13410	4470	4470	4470	4470	0
684	20241129	092100	13410	4470	4470	4470	4470	0
685	20241129	092000	13410	4470	4470	4470	4470	0
686	20241129	091900	13410	4470	4470	4470	4470	0
687	20241129	091800	13410	4470	4470	4470	4470	0
688	20241129	091700	13410	4470	4470	4470	4470	0
689	20241129	091600	13410	4470	4470	4470	4470	0
690	20241129	091500	13410	4470	4470	4470	4470	0
691	20241129	091400	13410	4470	4470	4470	4470	0
692	20241129	091300	13410	4470	4470	4470	4470	0
693	20241129	091200	13410	4470	4470	4470	4470	0
694	20241129	091100	13410	4470	4470	4470	4470	0
695	20241129	091000	13410	4470	4470	4470	4470	0
696	20241129	090900	13410	4470	4470	4470	4470	0
697	20241129	090800	13410	4470	4470	4470	4470	0
698	20241129	090700	13410	4470	4470	4470	4470	0
699	20241129	090600	13410	4470	4470	4470	4470	0
700	20241129	090500	13410	4470	4470	4470	4470	0
701	20241129	090400	13410	4470	4470	4470	4470	0
702	20241129	090300	13410	4470	4470	4470	4470	0
703	20241129	090200	13410	4470	4470	4470	4470	0
704	20241129	090100	13410	4470	4470	4470	4470	0
705	20241129	090000	13410	4470	4470	4470	4470	3