KissMeData/376290/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213400	15322175	2985	2985	2985	2985	172
3	20241129	213300	15322175	2985	2985	2985	2985	0
4	20241129	213200	15322175	2985	2985	2985	2985	0
5	20241129	213100	15322175	2985	2985	2985	2985	0
6	20241129	213000	15322175	2985	2985	2985	2985	0
7	20241129	212900	15322175	2985	2985	2985	2985	0
8	20241129	212800	15322175	2985	2985	2985	2985	0
9	20241129	212700	15322175	2985	2985	2985	2985	0
10	20241129	212600	15322175	2985	2985	2985	2985	0
11	20241129	212500	15322175	2985	2985	2985	2985	0
12	20241129	212400	15322175	2985	2985	2985	2985	0
13	20241129	212300	15322175	2985	2985	2985	2985	0
14	20241129	212200	15322175	2985	2985	2985	2985	0
15	20241129	212100	15322175	2985	2985	2985	2985	0
16	20241129	212000	15322175	2985	2985	2985	2985	0
17	20241129	211900	15322175	2985	2985	2985	2985	0
18	20241129	211800	15322175	2985	2985	2985	2985	0
19	20241129	211700	15322175	2985	2985	2985	2985	0
20	20241129	211600	15322175	2985	2985	2985	2985	0
21	20241129	211500	15322175	2985	2985	2985	2985	0
22	20241129	211400	15322175	2985	2985	2985	2985	0
23	20241129	211300	15322175	2985	2985	2985	2985	0
24	20241129	211200	15322175	2985	2985	2985	2985	0
25	20241129	211100	15322175	2985	2985	2985	2985	0
26	20241129	211000	15322175	2985	2985	2985	2985	0
27	20241129	210900	15322175	2985	2985	2985	2985	0
28	20241129	210800	15322175	2985	2985	2985	2985	0
29	20241129	210700	15322175	2985	2985	2985	2985	0
30	20241129	210600	15322175	2985	2985	2985	2985	0
31	20241129	210500	15322175	2985	2985	2985	2985	0
32	20241129	210400	15322175	2985	2985	2985	2985	172
33	20241129	210300	15322175	2985	2985	2985	2985	0
34	20241129	210200	15322175	2985	2985	2985	2985	0
35	20241129	210100	15322175	2985	2985	2985	2985	0
36	20241129	210000	15322175	2985	2985	2985	2985	0
37	20241129	205900	15322175	2985	2985	2985	2985	0
38	20241129	205800	15322175	2985	2985	2985	2985	0
39	20241129	205700	15322175	2985	2985	2985	2985	0
40	20241129	205600	15322175	2985	2985	2985	2985	0
41	20241129	205500	15322175	2985	2985	2985	2985	0
42	20241129	205400	15322175	2985	2985	2985	2985	0
43	20241129	205300	15322175	2985	2985	2985	2985	0
44	20241129	205200	15322175	2985	2985	2985	2985	0
45	20241129	205100	15322175	2985	2985	2985	2985	0
46	20241129	205000	15322175	2985	2985	2985	2985	0
47	20241129	204900	15322175	2985	2985	2985	2985	0
48	20241129	204800	15322175	2985	2985	2985	2985	0
49	20241129	204700	15322175	2985	2985	2985	2985	0
50	20241129	204600	15322175	2985	2985	2985	2985	0
51	20241129	204500	15322175	2985	2985	2985	2985	0
52	20241129	204400	15322175	2985	2985	2985	2985	0
53	20241129	204300	15322175	2985	2985	2985	2985	0
54	20241129	204200	15322175	2985	2985	2985	2985	0
55	20241129	204100	15322175	2985	2985	2985	2985	0
56	20241129	204000	15322175	2985	2985	2985	2985	0
57	20241129	203900	15322175	2985	2985	2985	2985	0
58	20241129	203800	15322175	2985	2985	2985	2985	0
59	20241129	203700	15322175	2985	2985	2985	2985	0
60	20241129	203600	15322175	2985	2985	2985	2985	0
61	20241129	203500	15322175	2985	2985	2985	2985	0
62	20241129	203400	15322175	2985	2985	2985	2985	172
63	20241129	203300	15322175	2985	2985	2985	2985	0
64	20241129	203200	15322175	2985	2985	2985	2985	0
65	20241129	203100	15322175	2985	2985	2985	2985	0
66	20241129	203000	15322175	2985	2985	2985	2985	0
67	20241129	202900	15322175	2985	2985	2985	2985	0
68	20241129	202800	15322175	2985	2985	2985	2985	0
69	20241129	202700	15322175	2985	2985	2985	2985	0
70	20241129	202600	15322175	2985	2985	2985	2985	0
71	20241129	202500	15322175	2985	2985	2985	2985	0
72	20241129	202400	15322175	2985	2985	2985	2985	0
73	20241129	202300	15322175	2985	2985	2985	2985	0
74	20241129	202200	15322175	2985	2985	2985	2985	0
75	20241129	202100	15322175	2985	2985	2985	2985	0
76	20241129	202000	15322175	2985	2985	2985	2985	0
77	20241129	201900	15322175	2985	2985	2985	2985	0
78	20241129	201800	15322175	2985	2985	2985	2985	0
79	20241129	201700	15322175	2985	2985	2985	2985	0
80	20241129	201600	15322175	2985	2985	2985	2985	0
81	20241129	201500	15322175	2985	2985	2985	2985	0
82	20241129	201400	15322175	2985	2985	2985	2985	0
83	20241129	201300	15322175	2985	2985	2985	2985	0
84	20241129	201200	15322175	2985	2985	2985	2985	0
85	20241129	201100	15322175	2985	2985	2985	2985	0
86	20241129	201000	15322175	2985	2985	2985	2985	0
87	20241129	200900	15322175	2985	2985	2985	2985	0
88	20241129	200800	15322175	2985	2985	2985	2985	0
89	20241129	200700	15322175	2985	2985	2985	2985	0
90	20241129	200600	15322175	2985	2985	2985	2985	0
91	20241129	200500	15322175	2985	2985	2985	2985	0
92	20241129	200400	15322175	2985	2985	2985	2985	172
93	20241129	200300	15322175	2985	2985	2985	2985	0
94	20241129	200200	15322175	2985	2985	2985	2985	0
95	20241129	200100	15322175	2985	2985	2985	2985	0
96	20241129	200000	15322175	2985	2985	2985	2985	0
97	20241129	195900	15322175	2985	2985	2985	2985	0
98	20241129	195800	15322175	2985	2985	2985	2985	0
99	20241129	195700	15322175	2985	2985	2985	2985	0
100	20241129	195600	15322175	2985	2985	2985	2985	0
101	20241129	195500	15322175	2985	2985	2985	2985	0
102	20241129	195400	15322175	2985	2985	2985	2985	0
103	20241129	195300	15322175	2985	2985	2985	2985	0
104	20241129	195200	15322175	2985	2985	2985	2985	0
105	20241129	195100	15322175	2985	2985	2985	2985	0
106	20241129	195000	15322175	2985	2985	2985	2985	0
107	20241129	194900	15322175	2985	2985	2985	2985	0
108	20241129	194800	15322175	2985	2985	2985	2985	0
109	20241129	194700	15322175	2985	2985	2985	2985	0
110	20241129	194600	15322175	2985	2985	2985	2985	0
111	20241129	194500	15322175	2985	2985	2985	2985	0
112	20241129	194400	15322175	2985	2985	2985	2985	0
113	20241129	194300	15322175	2985	2985	2985	2985	0
114	20241129	194200	15322175	2985	2985	2985	2985	0
115	20241129	194100	15322175	2985	2985	2985	2985	0
116	20241129	194000	15322175	2985	2985	2985	2985	0
117	20241129	193900	15322175	2985	2985	2985	2985	0
118	20241129	193800	15322175	2985	2985	2985	2985	0
119	20241129	193700	15322175	2985	2985	2985	2985	0
120	20241129	193600	15322175	2985	2985	2985	2985	0
121	20241129	193500	15322175	2985	2985	2985	2985	0
122	20241129	193400	15322175	2985	2985	2985	2985	172
123	20241129	193300	15322175	2985	2985	2985	2985	0
124	20241129	193200	15322175	2985	2985	2985	2985	0
125	20241129	193100	15322175	2985	2985	2985	2985	0
126	20241129	193000	15322175	2985	2985	2985	2985	0
127	20241129	192900	15322175	2985	2985	2985	2985	0
128	20241129	192800	15322175	2985	2985	2985	2985	0
129	20241129	192700	15322175	2985	2985	2985	2985	0
130	20241129	192600	15322175	2985	2985	2985	2985	0
131	20241129	192500	15322175	2985	2985	2985	2985	0
132	20241129	192400	15322175	2985	2985	2985	2985	0
133	20241129	192300	15322175	2985	2985	2985	2985	0
134	20241129	192200	15322175	2985	2985	2985	2985	0
135	20241129	192100	15322175	2985	2985	2985	2985	0
136	20241129	192000	15322175	2985	2985	2985	2985	0
137	20241129	191900	15322175	2985	2985	2985	2985	0
138	20241129	191800	15322175	2985	2985	2985	2985	0
139	20241129	191700	15322175	2985	2985	2985	2985	0
140	20241129	191600	15322175	2985	2985	2985	2985	0
141	20241129	191500	15322175	2985	2985	2985	2985	0
142	20241129	191400	15322175	2985	2985	2985	2985	0
143	20241129	191300	15322175	2985	2985	2985	2985	0
144	20241129	191200	15322175	2985	2985	2985	2985	0
145	20241129	191100	15322175	2985	2985	2985	2985	0
146	20241129	191000	15322175	2985	2985	2985	2985	0
147	20241129	190900	15322175	2985	2985	2985	2985	0
148	20241129	190800	15322175	2985	2985	2985	2985	0
149	20241129	190700	15322175	2985	2985	2985	2985	0
150	20241129	190600	15322175	2985	2985	2985	2985	0
151	20241129	190500	15322175	2985	2985	2985	2985	0
152	20241129	190400	15322175	2985	2985	2985	2985	172
153	20241129	190300	15322175	2985	2985	2985	2985	0
154	20241129	190200	15322175	2985	2985	2985	2985	0
155	20241129	190100	15322175	2985	2985	2985	2985	0
156	20241129	190000	15322175	2985	2985	2985	2985	0
157	20241129	185900	15322175	2985	2985	2985	2985	0
158	20241129	185800	15322175	2985	2985	2985	2985	0
159	20241129	185700	15322175	2985	2985	2985	2985	0
160	20241129	185600	15322175	2985	2985	2985	2985	0
161	20241129	185500	15322175	2985	2985	2985	2985	0
162	20241129	185400	15322175	2985	2985	2985	2985	0
163	20241129	185300	15322175	2985	2985	2985	2985	0
164	20241129	185200	15322175	2985	2985	2985	2985	0
165	20241129	185100	15322175	2985	2985	2985	2985	0
166	20241129	185000	15322175	2985	2985	2985	2985	0
167	20241129	184900	15322175	2985	2985	2985	2985	0
168	20241129	184800	15322175	2985	2985	2985	2985	0
169	20241129	184700	15322175	2985	2985	2985	2985	0
170	20241129	184600	15322175	2985	2985	2985	2985	0
171	20241129	184500	15322175	2985	2985	2985	2985	0
172	20241129	184400	15322175	2985	2985	2985	2985	0
173	20241129	184300	15322175	2985	2985	2985	2985	0
174	20241129	184200	15322175	2985	2985	2985	2985	0
175	20241129	184100	15322175	2985	2985	2985	2985	0
176	20241129	184000	15322175	2985	2985	2985	2985	0
177	20241129	183900	15322175	2985	2985	2985	2985	0
178	20241129	183800	15322175	2985	2985	2985	2985	0
179	20241129	183700	15322175	2985	2985	2985	2985	0
180	20241129	183600	15322175	2985	2985	2985	2985	0
181	20241129	183500	15322175	2985	2985	2985	2985	0
182	20241129	183400	15322175	2985	2985	2985	2985	172
183	20241129	183300	15322175	2985	2985	2985	2985	0
184	20241129	183200	15322175	2985	2985	2985	2985	0
185	20241129	183100	15322175	2985	2985	2985	2985	0
186	20241129	183000	15322175	2985	2985	2985	2985	0
187	20241129	182900	15322175	2985	2985	2985	2985	0
188	20241129	182800	15322175	2985	2985	2985	2985	0
189	20241129	182700	15322175	2985	2985	2985	2985	0
190	20241129	182600	15322175	2985	2985	2985	2985	0
191	20241129	182500	15322175	2985	2985	2985	2985	0
192	20241129	182400	15322175	2985	2985	2985	2985	0
193	20241129	182300	15322175	2985	2985	2985	2985	0
194	20241129	182200	15322175	2985	2985	2985	2985	0
195	20241129	182100	15322175	2985	2985	2985	2985	0
196	20241129	182000	15322175	2985	2985	2985	2985	0
197	20241129	181900	15322175	2985	2985	2985	2985	0
198	20241129	181800	15322175	2985	2985	2985	2985	0
199	20241129	181700	15322175	2985	2985	2985	2985	0
200	20241129	181600	15322175	2985	2985	2985	2985	0
201	20241129	181500	15322175	2985	2985	2985	2985	0
202	20241129	181400	15322175	2985	2985	2985	2985	0
203	20241129	181300	15322175	2985	2985	2985	2985	0
204	20241129	181200	15322175	2985	2985	2985	2985	0
205	20241129	181100	15322175	2985	2985	2985	2985	0
206	20241129	181000	15322175	2985	2985	2985	2985	0
207	20241129	180900	15322175	2985	2985	2985	2985	0
208	20241129	180800	15322175	2985	2985	2985	2985	0
209	20241129	180700	15322175	2985	2985	2985	2985	0
210	20241129	180600	15322175	2985	2985	2985	2985	0
211	20241129	180500	15322175	2985	2985	2985	2985	0
212	20241129	180400	15322175	2985	2985	2985	2985	172
213	20241129	180300	15322175	2985	2985	2985	2985	0
214	20241129	180200	15322175	2985	2985	2985	2985	0
215	20241129	180100	15322175	2985	2985	2985	2985	0
216	20241129	180000	15322175	2985	2985	2985	2985	0
217	20241129	175900	15322175	2985	2985	2985	2985	0
218	20241129	175800	15322175	2985	2985	2985	2985	0
219	20241129	175700	15322175	2985	2985	2985	2985	0
220	20241129	175600	15322175	2985	2985	2985	2985	0
221	20241129	175500	15322175	2985	2985	2985	2985	0
222	20241129	175400	15322175	2985	2985	2985	2985	0
223	20241129	175300	15322175	2985	2985	2985	2985	0
224	20241129	175200	15322175	2985	2985	2985	2985	0
225	20241129	175100	15322175	2985	2985	2985	2985	0
226	20241129	175000	15322175	2985	2985	2985	2985	0
227	20241129	174900	15322175	2985	2985	2985	2985	0
228	20241129	174800	15322175	2985	2985	2985	2985	0
229	20241129	174700	15322175	2985	2985	2985	2985	0
230	20241129	174600	15322175	2985	2985	2985	2985	0
231	20241129	174500	15322175	2985	2985	2985	2985	0
232	20241129	174400	15322175	2985	2985	2985	2985	0
233	20241129	174300	15322175	2985	2985	2985	2985	0
234	20241129	174200	15322175	2985	2985	2985	2985	0
235	20241129	174100	15322175	2985	2985	2985	2985	0
236	20241129	174000	15322175	2985	2985	2985	2985	0
237	20241129	173900	15322175	2985	2985	2985	2985	0
238	20241129	173800	15322175	2985	2985	2985	2985	0
239	20241129	173700	15322175	2985	2985	2985	2985	0
240	20241129	173600	15322175	2985	2985	2985	2985	0
241	20241129	173500	15322175	2985	2985	2985	2985	0
242	20241129	173400	15322175	2985	2985	2985	2985	172
243	20241129	173300	15322175	2985	2985	2985	2985	0
244	20241129	173200	15322175	2985	2985	2985	2985	0
245	20241129	173100	15322175	2985	2985	2985	2985	0
246	20241129	173000	15322175	2985	2985	2985	2985	0
247	20241129	172900	15322175	2985	2985	2985	2985	0
248	20241129	172800	15322175	2985	2985	2985	2985	0
249	20241129	172700	15322175	2985	2985	2985	2985	0
250	20241129	172600	15322175	2985	2985	2985	2985	0
251	20241129	172500	15322175	2985	2985	2985	2985	0
252	20241129	172400	15322175	2985	2985	2985	2985	0
253	20241129	172300	15322175	2985	2985	2985	2985	0
254	20241129	172200	15322175	2985	2985	2985	2985	0
255	20241129	172100	15322175	2985	2985	2985	2985	0
256	20241129	172000	15322175	2985	2985	2985	2985	0
257	20241129	171900	15322175	2985	2985	2985	2985	0
258	20241129	171800	15322175	2985	2985	2985	2985	0
259	20241129	171700	15322175	2985	2985	2985	2985	0
260	20241129	171600	15322175	2985	2985	2985	2985	0
261	20241129	171500	15322175	2985	2985	2985	2985	0
262	20241129	171400	15322175	2985	2985	2985	2985	0
263	20241129	171300	15322175	2985	2985	2985	2985	0
264	20241129	171200	15322175	2985	2985	2985	2985	0
265	20241129	171100	15322175	2985	2985	2985	2985	0
266	20241129	171000	15322175	2985	2985	2985	2985	0
267	20241129	170900	15322175	2985	2985	2985	2985	0
268	20241129	170800	15322175	2985	2985	2985	2985	0
269	20241129	170700	15322175	2985	2985	2985	2985	0
270	20241129	170600	15322175	2985	2985	2985	2985	0
271	20241129	170500	15322175	2985	2985	2985	2985	0
272	20241129	170400	15322175	2985	2985	2985	2985	172
273	20241129	170300	15322175	2985	2985	2985	2985	0
274	20241129	170200	15322175	2985	2985	2985	2985	0
275	20241129	170100	15322175	2985	2985	2985	2985	0
276	20241129	170000	15322175	2985	2985	2985	2985	0
277	20241129	165900	15322175	2985	2985	2985	2985	0
278	20241129	165800	15322175	2985	2985	2985	2985	0
279	20241129	165700	15322175	2985	2985	2985	2985	0
280	20241129	165600	15322175	2985	2985	2985	2985	0
281	20241129	165500	15322175	2985	2985	2985	2985	0
282	20241129	165400	15322175	2985	2985	2985	2985	0
283	20241129	165300	15322175	2985	2985	2985	2985	0
284	20241129	165200	15322175	2985	2985	2985	2985	0
285	20241129	165100	15322175	2985	2985	2985	2985	0
286	20241129	165000	15322175	2985	2985	2985	2985	0
287	20241129	164900	15322175	2985	2985	2985	2985	0
288	20241129	164800	15322175	2985	2985	2985	2985	0
289	20241129	164700	15322175	2985	2985	2985	2985	0
290	20241129	164600	15322175	2985	2985	2985	2985	0
291	20241129	164500	15322175	2985	2985	2985	2985	0
292	20241129	164400	15322175	2985	2985	2985	2985	0
293	20241129	164300	15322175	2985	2985	2985	2985	0
294	20241129	164200	15322175	2985	2985	2985	2985	0
295	20241129	164100	15322175	2985	2985	2985	2985	0
296	20241129	164000	15322175	2985	2985	2985	2985	0
297	20241129	163900	15322175	2985	2985	2985	2985	0
298	20241129	163800	15322175	2985	2985	2985	2985	0
299	20241129	163700	15322175	2985	2985	2985	2985	0
300	20241129	163600	15322175	2985	2985	2985	2985	0
301	20241129	163500	15322175	2985	2985	2985	2985	0
302	20241129	163400	15322175	2985	2985	2985	2985	172
303	20241129	163300	15322175	2985	2985	2985	2985	0
304	20241129	163200	15322175	2985	2985	2985	2985	0
305	20241129	163100	15322175	2985	2985	2985	2985	0
306	20241129	163000	15322175	2985	2985	2985	2985	0
307	20241129	162900	15322175	2985	2985	2985	2985	0
308	20241129	162800	15322175	2985	2985	2985	2985	0
309	20241129	162700	15322175	2985	2985	2985	2985	0
310	20241129	162600	15322175	2985	2985	2985	2985	0
311	20241129	162500	15322175	2985	2985	2985	2985	0
312	20241129	162400	15322175	2985	2985	2985	2985	0
313	20241129	162300	15322175	2985	2985	2985	2985	0
314	20241129	162200	15322175	2985	2985	2985	2985	0
315	20241129	162100	15322175	2985	2985	2985	2985	0
316	20241129	162000	15322175	2985	2985	2985	2985	0
317	20241129	161900	15322175	2985	2985	2985	2985	0
318	20241129	161800	15322175	2985	2985	2985	2985	0
319	20241129	161700	15322175	2985	2985	2985	2985	0
320	20241129	161600	15322175	2985	2985	2985	2985	0
321	20241129	161500	15322175	2985	2985	2985	2985	0
322	20241129	161400	15322175	2985	2985	2985	2985	0
323	20241129	161300	15322175	2985	2985	2985	2985	0
324	20241129	161200	15322175	2985	2985	2985	2985	0
325	20241129	161100	15322175	2985	2985	2985	2985	0
326	20241129	161000	15322175	2985	2985	2985	2985	0
327	20241129	160900	15322175	2985	2985	2985	2985	0
328	20241129	160800	15322175	2985	2985	2985	2985	0
329	20241129	160700	15322175	2985	2985	2985	2985	0
330	20241129	160600	15322175	2985	2985	2985	2985	0
331	20241129	160500	15322175	2985	2985	2985	2985	0
332	20241129	160400	15322175	2985	2985	2985	2985	172
333	20241129	160300	15322175	2985	2985	2985	2985	0
334	20241129	160200	15322175	2985	2985	2985	2985	0
335	20241129	160100	15322175	2985	2985	2985	2985	0
336	20241129	160000	15322175	2985	2985	2985	2985	0
337	20241129	155900	15322175	2985	2985	2985	2985	0
338	20241129	155800	15322175	2985	2985	2985	2985	0
339	20241129	155700	15322175	2985	2985	2985	2985	0
340	20241129	155600	15322175	2985	2985	2985	2985	0
341	20241129	155500	15322175	2985	2985	2985	2985	0
342	20241129	155400	15322175	2985	2985	2985	2985	0
343	20241129	155300	15322175	2985	2985	2985	2985	0
344	20241129	155200	15322175	2985	2985	2985	2985	0
345	20241129	155100	15322175	2985	2985	2985	2985	0
346	20241129	155000	15322175	2985	2985	2985	2985	0
347	20241129	154900	15322175	2985	2985	2985	2985	0
348	20241129	154800	15322175	2985	2985	2985	2985	0
349	20241129	154700	15322175	2985	2985	2985	2985	0
350	20241129	154600	15322175	2985	2985	2985	2985	0
351	20241129	154500	15322175	2985	2985	2985	2985	0
352	20241129	154400	15322175	2985	2985	2985	2985	0
353	20241129	154300	15322175	2985	2985	2985	2985	0
354	20241129	154200	15322175	2985	2985	2985	2985	0
355	20241129	154100	15322175	2985	2985	2985	2985	0
356	20241129	154000	15322175	2985	2985	2985	2985	0
357	20241129	153900	15322175	2985	2985	2985	2985	0
358	20241129	153800	15322175	2985	2985	2985	2985	0
359	20241129	153700	15322175	2985	2985	2985	2985	0
360	20241129	153600	15322175	2985	2985	2985	2985	0
361	20241129	153500	15322175	2985	2985	2985	2985	0
362	20241129	153400	15322175	2985	2985	2985	2985	172
363	20241129	153300	15322175	2985	2985	2985	2985	0
364	20241129	153200	15322175	2985	2985	2985	2985	0
365	20241129	153100	15322175	2985	2985	2985	2985	0
366	20241129	153000	15322175	2985	2985	2985	2985	172
367	20241129	152900	14808755	2980	2980	2980	2980	0
368	20241129	152800	14808755	2980	2980	2980	2980	0
369	20241129	152700	14808755	2980	2980	2980	2980	0
370	20241129	152600	14808755	2980	2980	2980	2980	0
371	20241129	152500	14808755	2980	2980	2980	2980	0
372	20241129	152400	14808755	2980	2980	2980	2980	0
373	20241129	152300	14808755	2980	2980	2980	2980	0
374	20241129	152200	14808755	2980	2980	2980	2980	0
375	20241129	152100	14808755	2980	2980	2980	2980	0
376	20241129	152000	14808755	2980	2980	2980	2980	0
377	20241129	151900	14808755	2980	2980	2980	2980	0
378	20241129	151800	14808755	2980	2980	2980	2980	0
379	20241129	151700	14808755	2980	2980	2980	2980	0
380	20241129	151600	14808755	2980	2980	2980	2980	0
381	20241129	151500	14808755	2980	2980	2980	2980	0
382	20241129	151400	14808755	2980	2980	2980	2980	0
383	20241129	151300	14808755	2980	2980	2980	2980	0
384	20241129	151200	14808755	2980	2980	2980	2980	0
385	20241129	151100	14808755	2980	2980	2980	2980	0
386	20241129	151000	14808755	2980	2980	2980	2980	0
387	20241129	150900	14808755	2980	2980	2980	2980	0
388	20241129	150800	14808755	2980	2985	2985	2980	12
389	20241129	150700	14772940	2995	2995	2995	2995	0
390	20241129	150600	14772940	2995	2995	2995	2995	0
391	20241129	150500	14772940	2995	2985	2995	2985	463
392	20241129	150400	13386265	2985	2975	2985	2975	16
393	20241129	150300	13338515	2980	2980	2980	2980	1
394	20241129	150200	13335535	2975	2975	2975	2975	166
395	20241129	150100	12841685	2980	2980	2980	2980	0
396	20241129	150000	12841685	2980	2980	2980	2980	0
397	20241129	145900	12841685	2980	2980	2980	2980	0
398	20241129	145800	12841685	2980	2980	2980	2980	0
399	20241129	145700	12841685	2980	2980	2980	2980	0
400	20241129	145600	12841685	2980	2980	2980	2980	0
401	20241129	145500	12841685	2980	2980	2980	2980	0
402	20241129	145400	12841685	2980	2980	2980	2980	0
403	20241129	145300	12841685	2980	2980	2980	2980	0
404	20241129	145200	12841685	2980	2985	2985	2980	150
405	20241129	145100	12394175	2980	2980	2980	2980	0
406	20241129	145000	12394175	2980	2980	2980	2980	44
407	20241129	144900	12263055	2990	2990	2990	2990	5
408	20241129	144800	12248105	2990	2990	2990	2990	0
409	20241129	144700	12248105	2990	2990	2990	2990	0
410	20241129	144600	12248105	2990	2990	2990	2990	1
411	20241129	144500	12245115	2980	2980	2980	2980	0
412	20241129	144400	12245115	2980	2980	2980	2980	0
413	20241129	144300	12245115	2980	2980	2980	2980	289
414	20241129	144200	11383895	2980	2980	2980	2980	0
415	20241129	144100	11383895	2980	2980	2980	2980	234
416	20241129	144000	10686575	2980	2980	2980	2980	100
417	20241129	143900	10388575	2980	2980	2980	2980	0
418	20241129	143800	10388575	2980	2980	2980	2980	0
419	20241129	143700	10388575	2980	2980	2980	2980	12
420	20241129	143600	10352815	2980	2980	2980	2980	0
421	20241129	143500	10352815	2980	2980	2980	2980	1
422	20241129	143400	10349835	2975	2975	2975	2975	0
423	20241129	143300	10349835	2975	2975	2975	2975	0
424	20241129	143200	10349835	2975	2975	2975	2975	0
425	20241129	143100	10349835	2975	2975	2975	2975	0
426	20241129	143000	10349835	2975	2975	2975	2975	0
427	20241129	142900	10349835	2975	2975	2975	2975	0
428	20241129	142800	10349835	2975	2975	2975	2975	0
429	20241129	142700	10349835	2975	2975	2975	2975	0
430	20241129	142600	10349835	2975	2975	2975	2975	0
431	20241129	142500	10349835	2975	2975	2975	2975	0
432	20241129	142400	10349835	2975	2975	2975	2975	0
433	20241129	142300	10349835	2975	2975	2975	2975	0
434	20241129	142200	10349835	2975	2975	2975	2975	0
435	20241129	142100	10349835	2975	2975	2975	2975	42
436	20241129	142000	10224885	2980	2980	2980	2980	0
437	20241129	141900	10224885	2980	2980	2980	2980	0
438	20241129	141800	10224885	2980	2980	2980	2980	67
439	20241129	141700	10025225	2980	2980	2980	2980	0
440	20241129	141600	10025225	2980	2980	2980	2980	0
441	20241129	141500	10025225	2980	2980	2980	2980	0
442	20241129	141400	10025225	2980	2980	2980	2980	0
443	20241129	141300	10025225	2980	2980	2980	2980	0
444	20241129	141200	10025225	2980	2980	2980	2980	66
445	20241129	141100	9828545	2990	2990	2990	2990	0
446	20241129	141000	9828545	2990	2990	2990	2990	0
447	20241129	140900	9828545	2990	2990	2990	2990	0
448	20241129	140800	9828545	2990	2990	2990	2990	0
449	20241129	140700	9828545	2990	2990	2990	2990	0
450	20241129	140600	9828545	2990	2990	2990	2990	0
451	20241129	140500	9828545	2990	2990	2990	2990	0
452	20241129	140400	9828545	2990	2990	2990	2990	1
453	20241129	140300	9825555	2990	2990	2990	2990	1
454	20241129	140200	9822565	2975	2975	2975	2975	0
455	20241129	140100	9822565	2975	2975	2975	2975	0
456	20241129	140000	9822565	2975	2975	2975	2975	0
457	20241129	135900	9822565	2975	2975	2975	2975	0
458	20241129	135800	9822565	2975	2975	2975	2975	205
459	20241129	135700	9212690	2990	2990	2990	2990	0
460	20241129	135600	9212690	2990	2990	2990	2990	0
461	20241129	135500	9212690	2990	2990	2990	2990	0
462	20241129	135400	9212690	2990	2990	2990	2990	0
463	20241129	135300	9212690	2990	2990	2990	2990	0
464	20241129	135200	9212690	2990	2990	2990	2990	0
465	20241129	135100	9212690	2990	2990	2990	2990	0
466	20241129	135000	9212690	2990	2990	2990	2990	0
467	20241129	134900	9212690	2990	2990	2990	2990	0
468	20241129	134800	9212690	2990	2990	2990	2990	0
469	20241129	134700	9212690	2990	2990	2990	2990	0
470	20241129	134600	9212690	2990	2990	2990	2990	0
471	20241129	134500	9212690	2990	2990	2990	2990	0
472	20241129	134400	9212690	2990	2990	2990	2990	0
473	20241129	134300	9212690	2990	2990	2990	2990	0
474	20241129	134200	9212690	2990	2990	2990	2990	0
475	20241129	134100	9212690	2990	2990	2990	2990	0
476	20241129	134000	9212690	2990	2990	2990	2990	1
477	20241129	133900	9209700	2975	2975	2975	2975	0
478	20241129	133800	9209700	2975	2975	2975	2975	0
479	20241129	133700	9209700	2975	2975	2975	2975	0
480	20241129	133600	9209700	2975	2975	2975	2975	0
481	20241129	133500	9209700	2975	2975	2975	2975	0
482	20241129	133400	9209700	2975	2975	2975	2975	0
483	20241129	133300	9209700	2975	2975	2975	2975	0
484	20241129	133200	9209700	2975	2975	2975	2975	0
485	20241129	133100	9209700	2975	2975	2975	2975	0
486	20241129	133000	9209700	2975	2975	2975	2975	0
487	20241129	132900	9209700	2975	2975	2975	2975	0
488	20241129	132800	9209700	2975	2975	2975	2975	13
489	20241129	132700	9171025	2990	2990	2990	2990	0
490	20241129	132600	9171025	2990	2990	2990	2990	0
491	20241129	132500	9171025	2990	2990	2990	2990	0
492	20241129	132400	9171025	2990	2990	2990	2990	0
493	20241129	132300	9171025	2990	2990	2990	2990	0
494	20241129	132200	9171025	2990	2990	2990	2990	0
495	20241129	132100	9171025	2990	2990	2990	2990	0
496	20241129	132000	9171025	2990	2990	2990	2990	0
497	20241129	131900	9171025	2990	2990	2990	2990	1
498	20241129	131800	9168035	2980	2980	2980	2980	0
499	20241129	131700	9168035	2980	2980	2980	2980	0
500	20241129	131600	9168035	2980	2980	2980	2980	0
501	20241129	131500	9168035	2980	2980	2980	2980	0
502	20241129	131400	9168035	2980	2980	2980	2980	0
503	20241129	131300	9168035	2980	2980	2980	2980	0
504	20241129	131200	9168035	2980	2980	2980	2980	0
505	20241129	131100	9168035	2980	2980	2980	2980	1
506	20241129	131000	9165055	2990	2990	2990	2990	1
507	20241129	130900	9162065	2980	2980	2980	2980	2
508	20241129	130800	9156105	2980	2980	2980	2980	0
509	20241129	130700	9156105	2980	2980	2980	2980	0
510	20241129	130600	9156105	2980	2980	2980	2980	0
511	20241129	130500	9156105	2980	2980	2980	2980	0
512	20241129	130400	9156105	2980	2980	2980	2980	0
513	20241129	130300	9156105	2980	2980	2980	2980	0
514	20241129	130200	9156105	2980	2980	2980	2980	0
515	20241129	130100	9156105	2980	2980	2980	2980	1
516	20241129	130000	9153125	2980	2980	2980	2980	1
517	20241129	125900	9150145	2990	2990	2990	2990	0
518	20241129	125800	9150145	2990	2990	2990	2990	7
519	20241129	125700	9129215	2990	2990	2990	2990	32
520	20241129	125600	9033535	2990	2990	2990	2990	0
521	20241129	125500	9033535	2990	2990	2990	2990	0
522	20241129	125400	9033535	2990	2990	2990	2990	0
523	20241129	125300	9033535	2990	2990	2990	2990	0
524	20241129	125200	9033535	2990	2990	2990	2990	0
525	20241129	125100	9033535	2990	2990	2990	2990	0
526	20241129	125000	9033535	2990	2990	2990	2990	0
527	20241129	124900	9033535	2990	2990	2990	2990	0
528	20241129	124800	9033535	2990	2990	2990	2990	0
529	20241129	124700	9033535	2990	2990	2990	2990	0
530	20241129	124600	9033535	2990	2990	2990	2990	0
531	20241129	124500	9033535	2990	2990	2990	2990	0
532	20241129	124400	9033535	2990	2990	2990	2990	0
533	20241129	124300	9033535	2990	2990	2990	2990	0
534	20241129	124200	9033535	2990	2990	2990	2990	0
535	20241129	124100	9033535	2990	2990	2990	2990	0
536	20241129	124000	9033535	2990	2990	2990	2990	0
537	20241129	123900	9033535	2990	2990	2990	2990	0
538	20241129	123800	9033535	2990	2990	2990	2990	4
539	20241129	123700	9021575	2990	2990	2990	2990	0
540	20241129	123600	9021575	2990	2990	2990	2990	0
541	20241129	123500	9021575	2990	2990	2990	2990	0
542	20241129	123400	9021575	2990	2990	2990	2990	0
543	20241129	123300	9021575	2990	2990	2990	2990	0
544	20241129	123200	9021575	2990	2990	2990	2990	0
545	20241129	123100	9021575	2990	2990	2990	2990	10
546	20241129	123000	8991675	2995	2995	2995	2995	0
547	20241129	122900	8991675	2995	2995	2995	2995	0
548	20241129	122800	8991675	2995	2995	2995	2995	0
549	20241129	122700	8991675	2995	2995	2995	2995	0
550	20241129	122600	8991675	2995	2995	2995	2995	0
551	20241129	122500	8991675	2995	2995	2995	2995	0
552	20241129	122400	8991675	2995	2995	2995	2995	0
553	20241129	122300	8991675	2995	2995	2995	2995	0
554	20241129	122200	8991675	2995	2995	2995	2995	0
555	20241129	122100	8991675	2995	2995	2995	2995	0
556	20241129	122000	8991675	2995	2995	2995	2995	0
557	20241129	121900	8991675	2995	2995	2995	2995	0
558	20241129	121800	8991675	2995	2995	2995	2995	0
559	20241129	121700	8991675	2995	2995	2995	2995	0
560	20241129	121600	8991675	2995	2995	2995	2995	0
561	20241129	121500	8991675	2995	2995	2995	2995	0
562	20241129	121400	8991675	2995	2975	2995	2975	8
563	20241129	121300	8967855	2975	2975	2975	2975	0
564	20241129	121200	8967855	2975	2975	2975	2975	0
565	20241129	121100	8967855	2975	2975	2975	2975	0
566	20241129	121000	8967855	2975	2975	2975	2975	0
567	20241129	120900	8967855	2975	2975	2975	2975	0
568	20241129	120800	8967855	2975	2975	2975	2975	0
569	20241129	120700	8967855	2975	2975	2975	2975	0
570	20241129	120600	8967855	2975	2980	2980	2975	638
571	20241129	120500	7066700	2985	2985	2985	2985	0
572	20241129	120400	7066700	2985	2985	2985	2985	0
573	20241129	120300	7066700	2985	2985	2985	2985	0
574	20241129	120200	7066700	2985	2985	2985	2985	1
575	20241129	120100	7063715	2980	2980	2980	2980	0
576	20241129	120000	7063715	2980	2980	2980	2980	0
577	20241129	115900	7063715	2980	2980	2980	2980	0
578	20241129	115800	7063715	2980	2980	2980	2980	0
579	20241129	115700	7063715	2980	2980	2980	2980	0
580	20241129	115600	7063715	2980	2980	2980	2980	0
581	20241129	115500	7063715	2980	2980	2980	2980	0
582	20241129	115400	7063715	2980	2980	2980	2980	0
583	20241129	115300	7063715	2980	2980	2980	2980	0
584	20241129	115200	7063715	2980	2980	2980	2980	0
585	20241129	115100	7063715	2980	2980	2980	2980	0
586	20241129	115000	7063715	2980	2980	2980	2980	0
587	20241129	114900	7063715	2980	2980	2980	2980	0
588	20241129	114800	7063715	2980	2980	2980	2980	0
589	20241129	114700	7063715	2980	2980	2980	2980	0
590	20241129	114600	7063715	2980	2980	2980	2980	0
591	20241129	114500	7063715	2980	2980	2980	2980	0
592	20241129	114400	7063715	2980	2980	2980	2980	0
593	20241129	114300	7063715	2980	2980	2980	2980	0
594	20241129	114200	7063715	2980	2980	2980	2980	0
595	20241129	114100	7063715	2980	2980	2980	2980	756
596	20241129	114000	4810835	2980	2980	2980	2980	197
597	20241129	113900	4223775	2985	2985	2985	2985	0
598	20241129	113800	4223775	2985	2985	2985	2985	0
599	20241129	113700	4223775	2985	2985	2985	2985	0
600	20241129	113600	4223775	2985	2985	2985	2985	0
601	20241129	113500	4223775	2985	2985	2985	2985	0
602	20241129	113400	4223775	2985	2985	2985	2985	0
603	20241129	113300	4223775	2985	2985	2985	2985	0
604	20241129	113200	4223775	2985	2985	2985	2985	0
605	20241129	113100	4223775	2985	2985	2985	2985	0
606	20241129	113000	4223775	2985	2985	2985	2985	1
607	20241129	112900	4220790	2985	2985	2985	2985	0
608	20241129	112800	4220790	2985	2985	2985	2985	137
609	20241129	112700	3811845	2995	2995	2995	2995	0
610	20241129	112600	3811845	2995	2995	2995	2995	120
611	20241129	112500	3452445	2995	2995	2995	2995	123
612	20241129	112400	3084060	2995	2985	2995	2985	601
613	20241129	112300	1290065	2995	2995	2995	2995	0
614	20241129	112200	1290065	2995	2995	2995	2995	0
615	20241129	112100	1290065	2995	2995	2995	2995	1
616	20241129	112000	1287070	2995	2995	2995	2995	0
617	20241129	111900	1287070	2995	2995	2995	2995	0
618	20241129	111800	1287070	2995	2995	2995	2995	0
619	20241129	111700	1287070	2995	2995	2995	2995	0
620	20241129	111600	1287070	2995	2995	2995	2995	0
621	20241129	111500	1287070	2995	2995	2995	2995	0
622	20241129	111400	1287070	2995	2995	2995	2995	0
623	20241129	111300	1287070	2995	2995	2995	2995	0
624	20241129	111200	1287070	2995	2995	2995	2995	0
625	20241129	111100	1287070	2995	2995	2995	2995	0
626	20241129	111000	1287070	2995	2995	2995	2995	0
627	20241129	110900	1287070	2995	2995	2995	2995	1
628	20241129	110800	1284075	2995	2995	2995	2995	1
629	20241129	110700	1281080	2990	2990	2990	2990	0
630	20241129	110600	1281080	2990	2990	2990	2990	39
631	20241129	110500	1164470	2990	2990	2990	2990	6
632	20241129	110400	1146530	2990	2990	2990	2990	0
633	20241129	110300	1146530	2990	2990	2990	2990	50
634	20241129	110200	997030	2990	2990	2990	2990	0
635	20241129	110100	997030	2990	2990	2990	2990	1
636	20241129	110000	994040	2990	2990	2990	2990	0
637	20241129	105900	994040	2990	2990	2990	2990	0
638	20241129	105800	994040	2990	2990	2990	2990	0
639	20241129	105700	994040	2990	2990	2990	2990	0
640	20241129	105600	994040	2990	2990	2990	2990	0
641	20241129	105500	994040	2990	2990	2990	2990	1
642	20241129	105400	991050	2990	2990	2990	2990	0
643	20241129	105300	991050	2990	2990	2990	2990	30
644	20241129	105200	901350	2990	2990	2990	2990	0
645	20241129	105100	901350	2990	2990	2990	2990	0
646	20241129	105000	901350	2990	2990	2990	2990	0
647	20241129	104900	901350	2990	2990	2990	2990	0
648	20241129	104800	901350	2990	2990	2990	2990	0
649	20241129	104700	901350	2990	2990	2990	2990	0
650	20241129	104600	901350	2990	2990	2990	2990	0
651	20241129	104500	901350	2990	2990	2990	2990	0
652	20241129	104400	901350	2990	2990	2990	2990	0
653	20241129	104300	901350	2990	2990	2990	2990	0
654	20241129	104200	901350	2990	2990	2990	2990	0
655	20241129	104100	901350	2990	2990	2990	2990	0
656	20241129	104000	901350	2990	2990	2990	2990	0
657	20241129	103900	901350	2990	2990	2990	2990	0
658	20241129	103800	901350	2990	2990	2990	2990	10
659	20241129	103700	871450	2990	2990	2990	2990	0
660	20241129	103600	871450	2990	2990	2990	2990	0
661	20241129	103500	871450	2990	2990	2990	2990	0
662	20241129	103400	871450	2990	2990	2990	2990	10
663	20241129	103300	841550	2985	2985	2985	2985	0
664	20241129	103200	841550	2985	2985	2985	2985	0
665	20241129	103100	841550	2985	2985	2985	2985	0
666	20241129	103000	841550	2985	2985	2985	2985	0
667	20241129	102900	841550	2985	2985	2985	2985	0
668	20241129	102800	841550	2985	2985	2985	2985	0
669	20241129	102700	841550	2985	2985	2985	2985	0
670	20241129	102600	841550	2985	2985	2985	2985	0
671	20241129	102500	841550	2985	2985	2985	2985	0
672	20241129	102400	841550	2985	2985	2985	2985	0
673	20241129	102300	841550	2985	2985	2985	2985	0
674	20241129	102200	841550	2985	2985	2985	2985	120
675	20241129	102100	483350	2990	2990	2990	2990	0
676	20241129	102000	483350	2990	2990	2990	2990	45
677	20241129	101900	348800	3005	3005	3005	3005	0
678	20241129	101800	348800	3005	3005	3005	3005	0
679	20241129	101700	348800	3005	3005	3005	3005	0
680	20241129	101600	348800	3005	3005	3005	3005	0
681	20241129	101500	348800	3005	3005	3005	3005	0
682	20241129	101400	348800	3005	3005	3005	3005	0
683	20241129	101300	348800	3005	3005	3005	3005	0
684	20241129	101200	348800	3005	3005	3005	3005	0
685	20241129	101100	348800	3005	3005	3005	3005	0
686	20241129	101000	348800	3005	3005	3005	3005	0
687	20241129	100900	348800	3005	3005	3005	3005	0
688	20241129	100800	348800	3005	3005	3005	3005	0
689	20241129	100700	348800	3005	3005	3005	3005	0
690	20241129	100600	348800	3005	3005	3005	3005	100
691	20241129	100500	48300	3010	3010	3010	3010	0
692	20241129	100400	48300	3010	3010	3010	3010	0
693	20241129	100300	48300	3010	3010	3010	3010	0
694	20241129	100200	48300	3010	3010	3010	3010	0
695	20241129	100100	48300	3010	3010	3010	3010	0
696	20241129	100000	48300	3010	3010	3010	3010	0
697	20241129	095900	48300	3010	3010	3010	3010	0
698	20241129	095800	48300	3010	3010	3010	3010	0
699	20241129	095700	48300	3010	3010	3010	3010	0
700	20241129	095600	48300	3010	3010	3010	3010	0
701	20241129	095500	48300	3010	3010	3010	3010	0
702	20241129	095400	48300	3010	3010	3010	3010	0
703	20241129	095300	48300	3010	3010	3010	3010	0
704	20241129	095200	48300	3010	3010	3010	3010	0
705	20241129	095100	48300	3010	3010	3010	3010	0
706	20241129	095000	48300	3010	3010	3010	3010	0
707	20241129	094900	48300	3010	3010	3010	3010	0
708	20241129	094800	48300	3010	3010	3010	3010	1
709	20241129	094700	45290	3010	3010	3010	3010	0
710	20241129	094600	45290	3010	3010	3010	3010	0
711	20241129	094500	45290	3010	3010	3010	3010	0
712	20241129	094400	45290	3010	3010	3010	3010	0
713	20241129	094300	45290	3010	3010	3010	3010	1
714	20241129	094200	42280	3020	3020	3020	3020	0
715	20241129	094100	42280	3020	3020	3020	3020	0
716	20241129	094000	42280	3020	3020	3020	3020	0
717	20241129	093900	42280	3020	3020	3020	3020	0
718	20241129	093800	42280	3020	3020	3020	3020	0
719	20241129	093700	42280	3020	3020	3020	3020	0
720	20241129	093600	42280	3020	3020	3020	3020	0
721	20241129	093500	42280	3020	3020	3020	3020	0
722	20241129	093400	42280	3020	3020	3020	3020	0
723	20241129	093300	42280	3020	3020	3020	3020	0
724	20241129	093200	42280	3020	3020	3020	3020	0
725	20241129	093100	42280	3020	3020	3020	3020	0
726	20241129	093000	42280	3020	3020	3020	3020	0
727	20241129	092900	42280	3020	3020	3020	3020	0
728	20241129	092800	42280	3020	3020	3020	3020	0
729	20241129	092700	42280	3020	3020	3020	3020	0
730	20241129	092600	42280	3020	3020	3020	3020	0
731	20241129	092500	42280	3020	3020	3020	3020	0
732	20241129	092400	42280	3020	3020	3020	3020	0
733	20241129	092300	42280	3020	3020	3020	3020	0
734	20241129	092200	42280	3020	3020	3020	3020	0
735	20241129	092100	42280	3020	3020	3020	3020	0
736	20241129	092000	42280	3020	3020	3020	3020	0
737	20241129	091900	42280	3020	3020	3020	3020	0
738	20241129	091800	42280	3020	3020	3020	3020	0
739	20241129	091700	42280	3020	3020	3020	3020	0
740	20241129	091600	42280	3020	3020	3020	3020	0
741	20241129	091500	42280	3020	3020	3020	3020	0
742	20241129	091400	42280	3020	3020	3020	3020	0
743	20241129	091300	42280	3020	3020	3020	3020	0
744	20241129	091200	42280	3020	3020	3020	3020	0
745	20241129	091100	42280	3020	3020	3020	3020	0
746	20241129	091000	42280	3020	3020	3020	3020	0
747	20241129	090900	42280	3020	3020	3020	3020	0
748	20241129	090800	42280	3020	3020	3020	3020	0
749	20241129	090700	42280	3020	3020	3020	3020	0
750	20241129	090600	42280	3020	3020	3020	3020	0
751	20241129	090500	42280	3020	3020	3020	3020	0
752	20241129	090400	42280	3020	3020	3020	3020	0
753	20241129	090300	42280	3020	3020	3020	3020	0
754	20241129	090200	42280	3020	3020	3020	3020	0
755	20241129	090100	42280	3020	3020	3020	3020	0
756	20241129	090000	42280	3020	3020	3020	3020	14