KissMeData/092780/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200700	52779255	4730	4730	4730	4730	1066
3	20241129	200600	52779255	4730	4730	4730	4730	0
4	20241129	200500	52779255	4730	4730	4730	4730	0
5	20241129	200400	52779255	4730	4730	4730	4730	0
6	20241129	200300	52779255	4730	4730	4730	4730	0
7	20241129	200200	52779255	4730	4730	4730	4730	0
8	20241129	200100	52779255	4730	4730	4730	4730	0
9	20241129	200000	52779255	4730	4730	4730	4730	0
10	20241129	195900	52779255	4730	4730	4730	4730	0
11	20241129	195800	52779255	4730	4730	4730	4730	0
12	20241129	195700	52779255	4730	4730	4730	4730	0
13	20241129	195600	52779255	4730	4730	4730	4730	0
14	20241129	195500	52779255	4730	4730	4730	4730	0
15	20241129	195400	52779255	4730	4730	4730	4730	0
16	20241129	195300	52779255	4730	4730	4730	4730	0
17	20241129	195200	52779255	4730	4730	4730	4730	0
18	20241129	195100	52779255	4730	4730	4730	4730	0
19	20241129	195000	52779255	4730	4730	4730	4730	0
20	20241129	194900	52779255	4730	4730	4730	4730	0
21	20241129	194800	52779255	4730	4730	4730	4730	0
22	20241129	194700	52779255	4730	4730	4730	4730	0
23	20241129	194600	52779255	4730	4730	4730	4730	0
24	20241129	194500	52779255	4730	4730	4730	4730	0
25	20241129	194400	52779255	4730	4730	4730	4730	0
26	20241129	194300	52779255	4730	4730	4730	4730	0
27	20241129	194200	52779255	4730	4730	4730	4730	0
28	20241129	194100	52779255	4730	4730	4730	4730	0
29	20241129	194000	52779255	4730	4730	4730	4730	0
30	20241129	193900	52779255	4730	4730	4730	4730	0
31	20241129	193800	52779255	4730	4730	4730	4730	0
32	20241129	193700	52779255	4730	4730	4730	4730	1066
33	20241129	193600	52779255	4730	4730	4730	4730	0
34	20241129	193500	52779255	4730	4730	4730	4730	0
35	20241129	193400	52779255	4730	4730	4730	4730	0
36	20241129	193300	52779255	4730	4730	4730	4730	0
37	20241129	193200	52779255	4730	4730	4730	4730	0
38	20241129	193100	52779255	4730	4730	4730	4730	0
39	20241129	193000	52779255	4730	4730	4730	4730	0
40	20241129	192900	52779255	4730	4730	4730	4730	0
41	20241129	192800	52779255	4730	4730	4730	4730	0
42	20241129	192700	52779255	4730	4730	4730	4730	0
43	20241129	192600	52779255	4730	4730	4730	4730	0
44	20241129	192500	52779255	4730	4730	4730	4730	0
45	20241129	192400	52779255	4730	4730	4730	4730	0
46	20241129	192300	52779255	4730	4730	4730	4730	0
47	20241129	192200	52779255	4730	4730	4730	4730	0
48	20241129	192100	52779255	4730	4730	4730	4730	0
49	20241129	192000	52779255	4730	4730	4730	4730	0
50	20241129	191900	52779255	4730	4730	4730	4730	0
51	20241129	191800	52779255	4730	4730	4730	4730	0
52	20241129	191700	52779255	4730	4730	4730	4730	0
53	20241129	191600	52779255	4730	4730	4730	4730	0
54	20241129	191500	52779255	4730	4730	4730	4730	0
55	20241129	191400	52779255	4730	4730	4730	4730	0
56	20241129	191300	52779255	4730	4730	4730	4730	0
57	20241129	191200	52779255	4730	4730	4730	4730	0
58	20241129	191100	52779255	4730	4730	4730	4730	0
59	20241129	191000	52779255	4730	4730	4730	4730	0
60	20241129	190900	52779255	4730	4730	4730	4730	0
61	20241129	190800	52779255	4730	4730	4730	4730	0
62	20241129	190700	52779255	4730	4730	4730	4730	1066
63	20241129	190600	52779255	4730	4730	4730	4730	0
64	20241129	190500	52779255	4730	4730	4730	4730	0
65	20241129	190400	52779255	4730	4730	4730	4730	0
66	20241129	190300	52779255	4730	4730	4730	4730	0
67	20241129	190200	52779255	4730	4730	4730	4730	0
68	20241129	190100	52779255	4730	4730	4730	4730	0
69	20241129	190000	52779255	4730	4730	4730	4730	0
70	20241129	185900	52779255	4730	4730	4730	4730	0
71	20241129	185800	52779255	4730	4730	4730	4730	0
72	20241129	185700	52779255	4730	4730	4730	4730	0
73	20241129	185600	52779255	4730	4730	4730	4730	0
74	20241129	185500	52779255	4730	4730	4730	4730	0
75	20241129	185400	52779255	4730	4730	4730	4730	0
76	20241129	185300	52779255	4730	4730	4730	4730	0
77	20241129	185200	52779255	4730	4730	4730	4730	0
78	20241129	185100	52779255	4730	4730	4730	4730	0
79	20241129	185000	52779255	4730	4730	4730	4730	0
80	20241129	184900	52779255	4730	4730	4730	4730	0
81	20241129	184800	52779255	4730	4730	4730	4730	0
82	20241129	184700	52779255	4730	4730	4730	4730	0
83	20241129	184600	52779255	4730	4730	4730	4730	0
84	20241129	184500	52779255	4730	4730	4730	4730	0
85	20241129	184400	52779255	4730	4730	4730	4730	0
86	20241129	184300	52779255	4730	4730	4730	4730	0
87	20241129	184200	52779255	4730	4730	4730	4730	0
88	20241129	184100	52779255	4730	4730	4730	4730	0
89	20241129	184000	52779255	4730	4730	4730	4730	0
90	20241129	183900	52779255	4730	4730	4730	4730	0
91	20241129	183800	52779255	4730	4730	4730	4730	0
92	20241129	183700	52779255	4730	4730	4730	4730	1066
93	20241129	183600	52779255	4730	4730	4730	4730	0
94	20241129	183500	52779255	4730	4730	4730	4730	0
95	20241129	183400	52779255	4730	4730	4730	4730	0
96	20241129	183300	52779255	4730	4730	4730	4730	0
97	20241129	183200	52779255	4730	4730	4730	4730	0
98	20241129	183100	52779255	4730	4730	4730	4730	0
99	20241129	183000	52779255	4730	4730	4730	4730	0
100	20241129	182900	52779255	4730	4730	4730	4730	0
101	20241129	182800	52779255	4730	4730	4730	4730	0
102	20241129	182700	52779255	4730	4730	4730	4730	0
103	20241129	182600	52779255	4730	4730	4730	4730	0
104	20241129	182500	52779255	4730	4730	4730	4730	0
105	20241129	182400	52779255	4730	4730	4730	4730	0
106	20241129	182300	52779255	4730	4730	4730	4730	0
107	20241129	182200	52779255	4730	4730	4730	4730	0
108	20241129	182100	52779255	4730	4730	4730	4730	0
109	20241129	182000	52779255	4730	4730	4730	4730	0
110	20241129	181900	52779255	4730	4730	4730	4730	0
111	20241129	181800	52779255	4730	4730	4730	4730	0
112	20241129	181700	52779255	4730	4730	4730	4730	0
113	20241129	181600	52779255	4730	4730	4730	4730	0
114	20241129	181500	52779255	4730	4730	4730	4730	0
115	20241129	181400	52779255	4730	4730	4730	4730	0
116	20241129	181300	52779255	4730	4730	4730	4730	0
117	20241129	181200	52779255	4730	4730	4730	4730	0
118	20241129	181100	52779255	4730	4730	4730	4730	0
119	20241129	181000	52779255	4730	4730	4730	4730	0
120	20241129	180900	52779255	4730	4730	4730	4730	0
121	20241129	180800	52779255	4730	4730	4730	4730	0
122	20241129	180700	52779255	4730	4730	4730	4730	1066
123	20241129	180600	52779255	4730	4730	4730	4730	0
124	20241129	180500	52779255	4730	4730	4730	4730	0
125	20241129	180400	52779255	4730	4730	4730	4730	0
126	20241129	180300	52779255	4730	4730	4730	4730	0
127	20241129	180200	52779255	4730	4730	4730	4730	0
128	20241129	180100	52779255	4730	4730	4730	4730	0
129	20241129	180000	52779255	4730	4730	4730	4730	0
130	20241129	175900	52779255	4730	4730	4730	4730	0
131	20241129	175800	52779255	4730	4730	4730	4730	0
132	20241129	175700	52779255	4730	4730	4730	4730	0
133	20241129	175600	52779255	4730	4730	4730	4730	0
134	20241129	175500	52779255	4730	4730	4730	4730	0
135	20241129	175400	52779255	4730	4730	4730	4730	0
136	20241129	175300	52779255	4730	4730	4730	4730	0
137	20241129	175200	52779255	4730	4730	4730	4730	0
138	20241129	175100	52779255	4730	4730	4730	4730	0
139	20241129	175000	52779255	4730	4730	4730	4730	0
140	20241129	174900	52779255	4730	4730	4730	4730	0
141	20241129	174800	52779255	4730	4730	4730	4730	0
142	20241129	174700	52779255	4730	4730	4730	4730	0
143	20241129	174600	52779255	4730	4730	4730	4730	0
144	20241129	174500	52779255	4730	4730	4730	4730	0
145	20241129	174400	52779255	4730	4730	4730	4730	0
146	20241129	174300	52779255	4730	4730	4730	4730	0
147	20241129	174200	52779255	4730	4730	4730	4730	0
148	20241129	174100	52779255	4730	4730	4730	4730	0
149	20241129	174000	52779255	4730	4730	4730	4730	0
150	20241129	173900	52779255	4730	4730	4730	4730	0
151	20241129	173800	52779255	4730	4730	4730	4730	0
152	20241129	173700	52779255	4730	4730	4730	4730	1066
153	20241129	173600	52779255	4730	4730	4730	4730	0
154	20241129	173500	52779255	4730	4730	4730	4730	0
155	20241129	173400	52779255	4730	4730	4730	4730	0
156	20241129	173300	52779255	4730	4730	4730	4730	0
157	20241129	173200	52779255	4730	4730	4730	4730	0
158	20241129	173100	52779255	4730	4730	4730	4730	0
159	20241129	173000	52779255	4730	4730	4730	4730	0
160	20241129	172900	52779255	4730	4730	4730	4730	0
161	20241129	172800	52779255	4730	4730	4730	4730	0
162	20241129	172700	52779255	4730	4730	4730	4730	0
163	20241129	172600	52779255	4730	4730	4730	4730	0
164	20241129	172500	52779255	4730	4730	4730	4730	0
165	20241129	172400	52779255	4730	4730	4730	4730	0
166	20241129	172300	52779255	4730	4730	4730	4730	0
167	20241129	172200	52779255	4730	4730	4730	4730	0
168	20241129	172100	52779255	4730	4730	4730	4730	0
169	20241129	172000	52779255	4730	4730	4730	4730	0
170	20241129	171900	52779255	4730	4730	4730	4730	0
171	20241129	171800	52779255	4730	4730	4730	4730	0
172	20241129	171700	52779255	4730	4730	4730	4730	0
173	20241129	171600	52779255	4730	4730	4730	4730	0
174	20241129	171500	52779255	4730	4730	4730	4730	0
175	20241129	171400	52779255	4730	4730	4730	4730	0
176	20241129	171300	52779255	4730	4730	4730	4730	0
177	20241129	171200	52779255	4730	4730	4730	4730	0
178	20241129	171100	52779255	4730	4730	4730	4730	0
179	20241129	171000	52779255	4730	4730	4730	4730	0
180	20241129	170900	52779255	4730	4730	4730	4730	0
181	20241129	170800	52779255	4730	4730	4730	4730	0
182	20241129	170700	52779255	4730	4730	4730	4730	1066
183	20241129	170600	52779255	4730	4730	4730	4730	0
184	20241129	170500	52779255	4730	4730	4730	4730	0
185	20241129	170400	52779255	4730	4730	4730	4730	0
186	20241129	170300	52779255	4730	4730	4730	4730	0
187	20241129	170200	52779255	4730	4730	4730	4730	0
188	20241129	170100	52779255	4730	4730	4730	4730	0
189	20241129	170000	52779255	4730	4730	4730	4730	0
190	20241129	165900	52779255	4730	4730	4730	4730	0
191	20241129	165800	52779255	4730	4730	4730	4730	0
192	20241129	165700	52779255	4730	4730	4730	4730	0
193	20241129	165600	52779255	4730	4730	4730	4730	0
194	20241129	165500	52779255	4730	4730	4730	4730	0
195	20241129	165400	52779255	4730	4730	4730	4730	0
196	20241129	165300	52779255	4730	4730	4730	4730	0
197	20241129	165200	52779255	4730	4730	4730	4730	0
198	20241129	165100	52779255	4730	4730	4730	4730	0
199	20241129	165000	52779255	4730	4730	4730	4730	0
200	20241129	164900	52779255	4730	4730	4730	4730	0
201	20241129	164800	52779255	4730	4730	4730	4730	0
202	20241129	164700	52779255	4730	4730	4730	4730	0
203	20241129	164600	52779255	4730	4730	4730	4730	0
204	20241129	164500	52779255	4730	4730	4730	4730	0
205	20241129	164400	52779255	4730	4730	4730	4730	0
206	20241129	164300	52779255	4730	4730	4730	4730	0
207	20241129	164200	52779255	4730	4730	4730	4730	0
208	20241129	164100	52779255	4730	4730	4730	4730	0
209	20241129	164000	52779255	4730	4730	4730	4730	0
210	20241129	163900	52779255	4730	4730	4730	4730	0
211	20241129	163800	52779255	4730	4730	4730	4730	0
212	20241129	163700	52779255	4730	4730	4730	4730	1066
213	20241129	163600	52779255	4730	4730	4730	4730	0
214	20241129	163500	52779255	4730	4730	4730	4730	0
215	20241129	163400	52779255	4730	4730	4730	4730	0
216	20241129	163300	52779255	4730	4730	4730	4730	0
217	20241129	163200	52779255	4730	4730	4730	4730	0
218	20241129	163100	52779255	4730	4730	4730	4730	0
219	20241129	163000	52779255	4730	4730	4730	4730	0
220	20241129	162900	52779255	4730	4730	4730	4730	0
221	20241129	162800	52779255	4730	4730	4730	4730	0
222	20241129	162700	52779255	4730	4730	4730	4730	0
223	20241129	162600	52779255	4730	4730	4730	4730	0
224	20241129	162500	52779255	4730	4730	4730	4730	0
225	20241129	162400	52779255	4730	4730	4730	4730	0
226	20241129	162300	52779255	4730	4730	4730	4730	0
227	20241129	162200	52779255	4730	4730	4730	4730	0
228	20241129	162100	52779255	4730	4730	4730	4730	0
229	20241129	162000	52779255	4730	4730	4730	4730	0
230	20241129	161900	52779255	4730	4730	4730	4730	0
231	20241129	161800	52779255	4730	4730	4730	4730	0
232	20241129	161700	52779255	4730	4730	4730	4730	0
233	20241129	161600	52779255	4730	4730	4730	4730	0
234	20241129	161500	52779255	4730	4730	4730	4730	0
235	20241129	161400	52779255	4730	4730	4730	4730	0
236	20241129	161300	52779255	4730	4730	4730	4730	0
237	20241129	161200	52779255	4730	4730	4730	4730	0
238	20241129	161100	52779255	4730	4730	4730	4730	0
239	20241129	161000	52779255	4730	4730	4730	4730	0
240	20241129	160900	52779255	4730	4730	4730	4730	0
241	20241129	160800	52779255	4730	4730	4730	4730	0
242	20241129	160700	52779255	4730	4730	4730	4730	1066
243	20241129	160600	52779255	4730	4730	4730	4730	0
244	20241129	160500	52779255	4730	4730	4730	4730	0
245	20241129	160400	52779255	4730	4730	4730	4730	0
246	20241129	160300	52779255	4730	4730	4730	4730	0
247	20241129	160200	52779255	4730	4730	4730	4730	0
248	20241129	160100	52779255	4730	4730	4730	4730	0
249	20241129	160000	52779255	4730	4730	4730	4730	0
250	20241129	155900	52779255	4730	4730	4730	4730	0
251	20241129	155800	52779255	4730	4730	4730	4730	0
252	20241129	155700	52779255	4730	4730	4730	4730	0
253	20241129	155600	52779255	4730	4730	4730	4730	0
254	20241129	155500	52779255	4730	4730	4730	4730	0
255	20241129	155400	52779255	4730	4730	4730	4730	0
256	20241129	155300	52779255	4730	4730	4730	4730	0
257	20241129	155200	52779255	4730	4730	4730	4730	0
258	20241129	155100	52779255	4730	4730	4730	4730	0
259	20241129	155000	52779255	4730	4730	4730	4730	0
260	20241129	154900	52779255	4730	4730	4730	4730	0
261	20241129	154800	52779255	4730	4730	4730	4730	0
262	20241129	154700	52779255	4730	4730	4730	4730	0
263	20241129	154600	52779255	4730	4730	4730	4730	0
264	20241129	154500	52779255	4730	4730	4730	4730	0
265	20241129	154400	52779255	4730	4730	4730	4730	0
266	20241129	154300	52779255	4730	4730	4730	4730	0
267	20241129	154200	52779255	4730	4730	4730	4730	0
268	20241129	154100	52779255	4730	4730	4730	4730	0
269	20241129	154000	52779255	4730	4730	4730	4730	0
270	20241129	153900	52779255	4730	4730	4730	4730	0
271	20241129	153800	52779255	4730	4730	4730	4730	0
272	20241129	153700	52779255	4730	4730	4730	4730	1066
273	20241129	153600	52779255	4730	4730	4730	4730	0
274	20241129	153500	52779255	4730	4730	4730	4730	0
275	20241129	153400	52779255	4730	4730	4730	4730	0
276	20241129	153300	52779255	4730	4730	4730	4730	0
277	20241129	153200	52779255	4730	4730	4730	4730	0
278	20241129	153100	52779255	4730	4730	4730	4730	0
279	20241129	153000	52779255	4730	4730	4730	4730	1066
280	20241129	152900	47737075	4675	4675	4675	4675	0
281	20241129	152800	47737075	4675	4675	4675	4675	0
282	20241129	152700	47737075	4675	4675	4675	4675	0
283	20241129	152600	47737075	4675	4675	4675	4675	0
284	20241129	152500	47737075	4675	4675	4675	4675	0
285	20241129	152400	47737075	4675	4675	4675	4675	0
286	20241129	152300	47737075	4675	4675	4675	4675	0
287	20241129	152200	47737075	4675	4675	4675	4675	0
288	20241129	152100	47737075	4675	4675	4675	4675	0
289	20241129	152000	47737075	4675	4675	4675	4675	0
290	20241129	151900	47737075	4675	4675	4675	4635	1007
291	20241129	151800	43029550	4635	4635	4635	4635	19
292	20241129	151700	42941485	4675	4675	4675	4675	0
293	20241129	151600	42941485	4675	4675	4675	4675	1
294	20241129	151500	42936810	4630	4630	4630	4630	0
295	20241129	151400	42936810	4630	4630	4630	4630	30
296	20241129	151300	42797910	4630	4630	4630	4630	0
297	20241129	151200	42797910	4630	4630	4630	4630	0
298	20241129	151100	42797910	4630	4630	4630	4630	54
299	20241129	151000	42547890	4675	4675	4675	4675	0
300	20241129	150900	42547890	4675	4675	4675	4675	0
301	20241129	150800	42547890	4675	4675	4675	4675	2
302	20241129	150700	42538540	4670	4670	4670	4670	200
303	20241129	150600	41604540	4665	4665	4665	4665	0
304	20241129	150500	41604540	4665	4665	4665	4665	300
305	20241129	150400	40205040	4665	4665	4665	4665	0
306	20241129	150300	40205040	4665	4665	4665	4665	0
307	20241129	150200	40205040	4665	4660	4665	4660	18
308	20241129	150100	40121150	4630	4655	4655	4630	36
309	20241129	150000	39954020	4630	4630	4630	4630	0
310	20241129	145900	39954020	4630	4630	4630	4630	9
311	20241129	145800	39912350	4655	4655	4655	4655	0
312	20241129	145700	39912350	4655	4655	4655	4655	0
313	20241129	145600	39912350	4655	4655	4655	4655	2
314	20241129	145500	39903040	4645	4645	4645	4645	0
315	20241129	145400	39903040	4645	4645	4645	4645	3
316	20241129	145300	39889105	4645	4645	4645	4645	0
317	20241129	145200	39889105	4645	4650	4650	4645	23
318	20241129	145100	39782240	4665	4665	4665	4665	0
319	20241129	145000	39782240	4665	4665	4665	4665	0
320	20241129	144900	39782240	4665	4665	4665	4665	0
321	20241129	144800	39782240	4665	4665	4665	4665	0
322	20241129	144700	39782240	4665	4665	4665	4665	0
323	20241129	144600	39782240	4665	4665	4665	4665	0
324	20241129	144500	39782240	4665	4665	4665	4665	0
325	20241129	144400	39782240	4665	4665	4665	4665	0
326	20241129	144300	39782240	4665	4665	4665	4665	0
327	20241129	144200	39782240	4665	4665	4665	4665	9
328	20241129	144100	39740255	4645	4645	4645	4645	107
329	20241129	144000	39243240	4630	4635	4635	4630	21
330	20241129	143900	39145955	4645	4645	4645	4645	0
331	20241129	143800	39145955	4645	4645	4645	4645	0
332	20241129	143700	39145955	4645	4645	4645	4645	0
333	20241129	143600	39145955	4645	4645	4645	4645	113
334	20241129	143500	38621070	4645	4645	4645	4645	0
335	20241129	143400	38621070	4645	4645	4645	4645	0
336	20241129	143300	38621070	4645	4645	4645	4645	12
337	20241129	143200	38565330	4670	4670	4670	4670	0
338	20241129	143100	38565330	4670	4670	4670	4670	0
339	20241129	143000	38565330	4670	4670	4670	4670	0
340	20241129	142900	38565330	4670	4670	4670	4670	0
341	20241129	142800	38565330	4670	4670	4670	4670	0
342	20241129	142700	38565330	4670	4670	4670	4670	0
343	20241129	142600	38565330	4670	4670	4670	4670	200
344	20241129	142500	37631330	4670	4670	4670	4670	100
345	20241129	142400	37164330	4670	4670	4670	4670	0
346	20241129	142300	37164330	4670	4660	4670	4660	100
347	20241129	142200	36697800	4665	4665	4665	4665	0
348	20241129	142100	36697800	4665	4665	4665	4665	0
349	20241129	142000	36697800	4665	4665	4665	4665	0
350	20241129	141900	36697800	4665	4665	4665	4665	0
351	20241129	141800	36697800	4665	4665	4665	4665	0
352	20241129	141700	36697800	4665	4665	4665	4665	0
353	20241129	141600	36697800	4665	4665	4665	4665	0
354	20241129	141500	36697800	4665	4665	4665	4665	0
355	20241129	141400	36697800	4665	4665	4665	4665	0
356	20241129	141300	36697800	4665	4665	4665	4665	0
357	20241129	141200	36697800	4665	4665	4665	4665	0
358	20241129	141100	36697800	4665	4665	4665	4665	0
359	20241129	141000	36697800	4665	4665	4665	4665	0
360	20241129	140900	36697800	4665	4665	4665	4665	0
361	20241129	140800	36697800	4665	4665	4665	4665	0
362	20241129	140700	36697800	4665	4665	4665	4665	0
363	20241129	140600	36697800	4665	4665	4665	4665	0
364	20241129	140500	36697800	4665	4665	4665	4665	0
365	20241129	140400	36697800	4665	4665	4665	4665	0
366	20241129	140300	36697800	4665	4665	4665	4665	0
367	20241129	140200	36697800	4665	4665	4665	4665	0
368	20241129	140100	36697800	4665	4665	4665	4665	0
369	20241129	140000	36697800	4665	4660	4665	4660	50
370	20241129	135900	36464560	4660	4660	4660	4660	0
371	20241129	135800	36464560	4660	4660	4660	4660	0
372	20241129	135700	36464560	4660	4660	4660	4660	0
373	20241129	135600	36464560	4660	4660	4660	4660	0
374	20241129	135500	36464560	4660	4660	4660	4660	0
375	20241129	135400	36464560	4660	4660	4660	4660	0
376	20241129	135300	36464560	4660	4660	4660	4660	0
377	20241129	135200	36464560	4660	4660	4660	4660	0
378	20241129	135100	36464560	4660	4660	4660	4660	0
379	20241129	135000	36464560	4660	4660	4660	4660	0
380	20241129	134900	36464560	4660	4660	4660	4660	0
381	20241129	134800	36464560	4660	4660	4660	4660	0
382	20241129	134700	36464560	4660	4660	4660	4660	0
383	20241129	134600	36464560	4660	4660	4660	4660	0
384	20241129	134500	36464560	4660	4660	4660	4660	0
385	20241129	134400	36464560	4660	4660	4660	4660	2
386	20241129	134300	36455240	4665	4665	4665	4665	0
387	20241129	134200	36455240	4665	4665	4665	4665	0
388	20241129	134100	36455240	4665	4665	4665	4665	0
389	20241129	134000	36455240	4665	4665	4665	4665	0
390	20241129	133900	36455240	4665	4660	4665	4660	30
391	20241129	133800	36315345	4670	4670	4670	4670	0
392	20241129	133700	36315345	4670	4670	4670	4670	0
393	20241129	133600	36315345	4670	4670	4670	4670	0
394	20241129	133500	36315345	4670	4670	4670	4670	0
395	20241129	133400	36315345	4670	4670	4670	4670	0
396	20241129	133300	36315345	4670	4670	4670	4670	0
397	20241129	133200	36315345	4670	4670	4670	4670	0
398	20241129	133100	36315345	4670	4670	4670	4670	0
399	20241129	133000	36315345	4670	4670	4670	4670	0
400	20241129	132900	36315345	4670	4645	4670	4620	3340
401	20241129	132800	20866960	4715	4655	4715	4650	53
402	20241129	132700	20620375	4735	4735	4735	4735	0
403	20241129	132600	20620375	4735	4735	4735	4735	0
404	20241129	132500	20620375	4735	4735	4735	4735	0
405	20241129	132400	20620375	4735	4705	4735	4705	26
406	20241129	132300	20497765	4705	4705	4705	4705	0
407	20241129	132200	20497765	4705	4705	4705	4705	0
408	20241129	132100	20497765	4705	4705	4705	4705	0
409	20241129	132000	20497765	4705	4705	4705	4705	5
410	20241129	131900	20474240	4655	4655	4655	4655	0
411	20241129	131800	20474240	4655	4655	4655	4655	0
412	20241129	131700	20474240	4655	4655	4655	4655	0
413	20241129	131600	20474240	4655	4655	4655	4655	0
414	20241129	131500	20474240	4655	4655	4655	4655	0
415	20241129	131400	20474240	4655	4655	4655	4655	1
416	20241129	131300	20469585	4745	4745	4745	4745	0
417	20241129	131200	20469585	4745	4745	4745	4745	0
418	20241129	131100	20469585	4745	4745	4745	4745	0
419	20241129	131000	20469585	4745	4745	4745	4745	0
420	20241129	130900	20469585	4745	4745	4745	4745	0
421	20241129	130800	20469585	4745	4745	4745	4745	0
422	20241129	130700	20469585	4745	4745	4745	4745	0
423	20241129	130600	20469585	4745	4745	4745	4745	0
424	20241129	130500	20469585	4745	4745	4745	4745	0
425	20241129	130400	20469585	4745	4745	4745	4745	0
426	20241129	130300	20469585	4745	4745	4745	4745	0
427	20241129	130200	20469585	4745	4745	4745	4745	0
428	20241129	130100	20469585	4745	4745	4745	4745	0
429	20241129	130000	20469585	4745	4745	4745	4745	0
430	20241129	125900	20469585	4745	4745	4745	4745	0
431	20241129	125800	20469585	4745	4745	4745	4745	0
432	20241129	125700	20469585	4745	4745	4745	4745	0
433	20241129	125600	20469585	4745	4745	4745	4745	0
434	20241129	125500	20469585	4745	4745	4745	4745	0
435	20241129	125400	20469585	4745	4745	4745	4745	0
436	20241129	125300	20469585	4745	4745	4745	4745	0
437	20241129	125200	20469585	4745	4745	4745	4745	0
438	20241129	125100	20469585	4745	4745	4745	4745	0
439	20241129	125000	20469585	4745	4745	4745	4745	0
440	20241129	124900	20469585	4745	4745	4745	4745	0
441	20241129	124800	20469585	4745	4745	4745	4745	0
442	20241129	124700	20469585	4745	4745	4745	4745	0
443	20241129	124600	20469585	4745	4745	4745	4745	0
444	20241129	124500	20469585	4745	4745	4745	4745	0
445	20241129	124400	20469585	4745	4745	4745	4745	0
446	20241129	124300	20469585	4745	4745	4745	4745	0
447	20241129	124200	20469585	4745	4745	4745	4745	0
448	20241129	124100	20469585	4745	4745	4745	4745	0
449	20241129	124000	20469585	4745	4745	4745	4745	0
450	20241129	123900	20469585	4745	4745	4745	4745	0
451	20241129	123800	20469585	4745	4745	4745	4745	0
452	20241129	123700	20469585	4745	4745	4745	4745	0
453	20241129	123600	20469585	4745	4745	4745	4745	0
454	20241129	123500	20469585	4745	4745	4745	4745	0
455	20241129	123400	20469585	4745	4745	4745	4745	0
456	20241129	123300	20469585	4745	4745	4745	4745	0
457	20241129	123200	20469585	4745	4745	4745	4745	0
458	20241129	123100	20469585	4745	4745	4745	4745	0
459	20241129	123000	20469585	4745	4745	4745	4745	0
460	20241129	122900	20469585	4745	4745	4745	4745	0
461	20241129	122800	20469585	4745	4745	4745	4745	0
462	20241129	122700	20469585	4745	4745	4745	4745	0
463	20241129	122600	20469585	4745	4745	4745	4745	0
464	20241129	122500	20469585	4745	4745	4745	4745	0
465	20241129	122400	20469585	4745	4745	4745	4745	0
466	20241129	122300	20469585	4745	4745	4745	4745	0
467	20241129	122200	20469585	4745	4745	4745	4745	0
468	20241129	122100	20469585	4745	4745	4745	4745	0
469	20241129	122000	20469585	4745	4745	4745	4745	0
470	20241129	121900	20469585	4745	4745	4745	4745	0
471	20241129	121800	20469585	4745	4745	4745	4745	0
472	20241129	121700	20469585	4745	4745	4745	4745	0
473	20241129	121600	20469585	4745	4745	4745	4745	0
474	20241129	121500	20469585	4745	4745	4745	4745	0
475	20241129	121400	20469585	4745	4745	4745	4745	0
476	20241129	121300	20469585	4745	4745	4745	4745	0
477	20241129	121200	20469585	4745	4745	4745	4745	0
478	20241129	121100	20469585	4745	4745	4745	4745	0
479	20241129	121000	20469585	4745	4745	4745	4745	0
480	20241129	120900	20469585	4745	4745	4745	4745	0
481	20241129	120800	20469585	4745	4745	4745	4745	0
482	20241129	120700	20469585	4745	4745	4745	4745	0
483	20241129	120600	20469585	4745	4745	4745	4745	0
484	20241129	120500	20469585	4745	4745	4745	4745	0
485	20241129	120400	20469585	4745	4745	4745	4745	0
486	20241129	120300	20469585	4745	4745	4745	4745	0
487	20241129	120200	20469585	4745	4745	4745	4745	0
488	20241129	120100	20469585	4745	4745	4745	4745	0
489	20241129	120000	20469585	4745	4745	4745	4745	0
490	20241129	115900	20469585	4745	4745	4745	4745	0
491	20241129	115800	20469585	4745	4745	4745	4745	0
492	20241129	115700	20469585	4745	4745	4745	4745	0
493	20241129	115600	20469585	4745	4745	4745	4745	0
494	20241129	115500	20469585	4745	4745	4745	4745	0
495	20241129	115400	20469585	4745	4745	4745	4745	0
496	20241129	115300	20469585	4745	4745	4745	4745	0
497	20241129	115200	20469585	4745	4745	4745	4745	0
498	20241129	115100	20469585	4745	4745	4745	4745	0
499	20241129	115000	20469585	4745	4745	4745	4745	0
500	20241129	114900	20469585	4745	4745	4745	4745	0
501	20241129	114800	20469585	4745	4745	4745	4745	0
502	20241129	114700	20469585	4745	4745	4745	4745	0
503	20241129	114600	20469585	4745	4745	4745	4745	0
504	20241129	114500	20469585	4745	4690	4745	4690	80
505	20241129	114400	20093945	4700	4700	4700	4700	0
506	20241129	114300	20093945	4700	4700	4700	4700	0
507	20241129	114200	20093945	4700	4700	4700	4700	0
508	20241129	114100	20093945	4700	4700	4700	4700	0
509	20241129	114000	20093945	4700	4700	4700	4700	0
510	20241129	113900	20093945	4700	4700	4700	4700	0
511	20241129	113800	20093945	4700	4700	4700	4700	0
512	20241129	113700	20093945	4700	4700	4700	4700	0
513	20241129	113600	20093945	4700	4700	4700	4700	0
514	20241129	113500	20093945	4700	4700	4700	4700	0
515	20241129	113400	20093945	4700	4700	4700	4700	4
516	20241129	113300	20075145	4630	4630	4630	4630	42
517	20241129	113200	19880685	4705	4705	4705	4705	0
518	20241129	113100	19880685	4705	4705	4705	4705	0
519	20241129	113000	19880685	4705	4705	4705	4705	0
520	20241129	112900	19880685	4705	4705	4705	4705	0
521	20241129	112800	19880685	4705	4705	4705	4705	0
522	20241129	112700	19880685	4705	4705	4705	4705	0
523	20241129	112600	19880685	4705	4705	4705	4705	0
524	20241129	112500	19880685	4705	4705	4705	4705	0
525	20241129	112400	19880685	4705	4705	4705	4705	0
526	20241129	112300	19880685	4705	4705	4705	4705	0
527	20241129	112200	19880685	4705	4705	4705	4705	0
528	20241129	112100	19880685	4705	4705	4705	4705	1
529	20241129	112000	19875980	4645	4645	4645	4645	9
530	20241129	111900	19834175	4720	4720	4720	4720	0
531	20241129	111800	19834175	4720	4720	4720	4720	0
532	20241129	111700	19834175	4720	4720	4720	4720	0
533	20241129	111600	19834175	4720	4720	4720	4720	0
534	20241129	111500	19834175	4720	4720	4720	4720	0
535	20241129	111400	19834175	4720	4720	4720	4720	0
536	20241129	111300	19834175	4720	4720	4720	4720	5
537	20241129	111200	19810575	4625	4625	4625	4625	1
538	20241129	111100	19805950	4730	4730	4730	4730	50
539	20241129	111000	19569450	4745	4745	4745	4745	0
540	20241129	110900	19569450	4745	4745	4745	4745	30
541	20241129	110800	19427100	4750	4750	4750	4750	0
542	20241129	110700	19427100	4750	4660	4750	4660	478
543	20241129	110600	17195035	4620	4625	4625	4620	710
544	20241129	110500	13914335	4660	4660	4660	4660	0
545	20241129	110400	13914335	4660	4660	4660	4660	0
546	20241129	110300	13914335	4660	4660	4660	4660	0
547	20241129	110200	13914335	4660	4660	4660	4660	11
548	20241129	110100	13863075	4620	4630	4630	4620	100
549	20241129	110000	13400475	4665	4665	4665	4665	0
550	20241129	105900	13400475	4665	4665	4665	4665	0
551	20241129	105800	13400475	4665	4665	4665	4665	0
552	20241129	105700	13400475	4665	4665	4665	4665	0
553	20241129	105600	13400475	4665	4665	4665	4665	0
554	20241129	105500	13400475	4665	4665	4665	4665	0
555	20241129	105400	13400475	4665	4665	4665	4665	0
556	20241129	105300	13400475	4665	4655	4665	4630	207
557	20241129	105200	12437505	4655	4655	4655	4655	0
558	20241129	105100	12437505	4655	4655	4655	4655	151
559	20241129	105000	11734600	4655	4655	4655	4655	1
560	20241129	104900	11729945	4645	4655	4655	4645	37
561	20241129	104800	11558070	4650	4650	4650	4650	101
562	20241129	104700	11088420	4655	4655	4655	4655	0
563	20241129	104600	11088420	4655	4655	4655	4655	0
564	20241129	104500	11088420	4655	4655	4655	4655	0
565	20241129	104400	11088420	4655	4655	4655	4655	0
566	20241129	104300	11088420	4655	4655	4655	4655	0
567	20241129	104200	11088420	4655	4655	4655	4655	0
568	20241129	104100	11088420	4655	4655	4655	4655	0
569	20241129	104000	11088420	4655	4655	4655	4655	0
570	20241129	103900	11088420	4655	4655	4655	4655	1
571	20241129	103800	11083765	4655	4655	4655	4655	10
572	20241129	103700	11037215	4655	4650	4655	4650	10
573	20241129	103600	10990700	4630	4630	4630	4630	481
574	20241129	103500	8763670	4665	4665	4665	4665	0
575	20241129	103400	8763670	4665	4665	4665	4665	0
576	20241129	103300	8763670	4665	4665	4665	4665	0
577	20241129	103200	8763670	4665	4665	4665	4665	0
578	20241129	103100	8763670	4665	4665	4665	4665	0
579	20241129	103000	8763670	4665	4605	4665	4605	18
580	20241129	102900	8680720	4665	4665	4665	4665	0
581	20241129	102800	8680720	4665	4665	4665	4665	0
582	20241129	102700	8680720	4665	4665	4665	4665	0
583	20241129	102600	8680720	4665	4665	4665	4665	0
584	20241129	102500	8680720	4665	4665	4665	4665	1
585	20241129	102400	8676055	4605	4605	4605	4605	0
586	20241129	102300	8676055	4605	4605	4605	4605	177
587	20241129	102200	7860970	4665	4665	4665	4665	0
588	20241129	102100	7860970	4665	4665	4665	4665	0
589	20241129	102000	7860970	4665	4665	4665	4665	0
590	20241129	101900	7860970	4665	4665	4665	4665	0
591	20241129	101800	7860970	4665	4665	4665	4665	0
592	20241129	101700	7860970	4665	4665	4665	4665	0
593	20241129	101600	7860970	4665	4665	4665	4665	0
594	20241129	101500	7860970	4665	4665	4665	4665	0
595	20241129	101400	7860970	4665	4665	4665	4665	0
596	20241129	101300	7860970	4665	4665	4665	4665	1
597	20241129	101200	7856305	4600	4600	4600	4600	0
598	20241129	101100	7856305	4600	4605	4605	4600	30
599	20241129	101000	7718270	4665	4665	4665	4665	0
600	20241129	100900	7718270	4665	4665	4665	4665	0
601	20241129	100800	7718270	4665	4655	4665	4655	101
602	20241129	100700	7248105	4655	4655	4655	4655	0
603	20241129	100600	7248105	4655	4655	4655	4655	0
604	20241129	100500	7248105	4655	4655	4655	4655	0
605	20241129	100400	7248105	4655	4655	4655	4655	0
606	20241129	100300	7248105	4655	4655	4655	4655	0
607	20241129	100200	7248105	4655	4620	4655	4600	23
608	20241129	100100	7141985	4670	4670	4670	4670	0
609	20241129	100000	7141985	4670	4670	4670	4670	0
610	20241129	095900	7141985	4670	4670	4670	4670	0
611	20241129	095800	7141985	4670	4670	4670	4670	1
612	20241129	095700	7137315	4680	4680	4680	4680	0
613	20241129	095600	7137315	4680	4680	4680	4680	0
614	20241129	095500	7137315	4680	4680	4680	4680	0
615	20241129	095400	7137315	4680	4680	4680	4680	0
616	20241129	095300	7137315	4680	4680	4680	4680	0
617	20241129	095200	7137315	4680	4680	4680	4680	0
618	20241129	095100	7137315	4680	4680	4680	4680	0
619	20241129	095000	7137315	4680	4680	4680	4680	0
620	20241129	094900	7137315	4680	4680	4680	4680	0
621	20241129	094800	7137315	4680	4680	4680	4680	0
622	20241129	094700	7137315	4680	4680	4680	4680	0
623	20241129	094600	7137315	4680	4680	4680	4680	0
624	20241129	094500	7137315	4680	4605	4680	4605	583
625	20241129	094400	4445475	4685	4685	4685	4685	0
626	20241129	094300	4445475	4685	4685	4685	4685	0
627	20241129	094200	4445475	4685	4685	4685	4685	0
628	20241129	094100	4445475	4685	4685	4685	4685	0
629	20241129	094000	4445475	4685	4685	4685	4685	0
630	20241129	093900	4445475	4685	4685	4685	4685	0
631	20241129	093800	4445475	4685	4685	4685	4685	0
632	20241129	093700	4445475	4685	4685	4685	4685	0
633	20241129	093600	4445475	4685	4685	4685	4685	0
634	20241129	093500	4445475	4685	4685	4685	4685	0
635	20241129	093400	4445475	4685	4680	4685	4680	42
636	20241129	093300	4248745	4680	4680	4680	4680	0
637	20241129	093200	4248745	4680	4680	4680	4680	0
638	20241129	093100	4248745	4680	4680	4680	4680	60
639	20241129	093000	3967945	4680	4680	4680	4680	0
640	20241129	092900	3967945	4680	4670	4680	4670	22
641	20241129	092800	3865125	4580	4580	4580	4580	0
642	20241129	092700	3865125	4580	4670	4670	4580	499
643	20241129	092600	1570835	4735	4735	4735	4735	0
644	20241129	092500	1570835	4735	4735	4735	4735	0
645	20241129	092400	1570835	4735	4735	4735	4735	0
646	20241129	092300	1570835	4735	4735	4735	4735	0
647	20241129	092200	1570835	4735	4735	4735	4735	0
648	20241129	092100	1570835	4735	4735	4735	4735	0
649	20241129	092000	1570835	4735	4735	4735	4735	0
650	20241129	091900	1570835	4735	4735	4735	4735	0
651	20241129	091800	1570835	4735	4735	4735	4735	0
652	20241129	091700	1570835	4735	4735	4735	4735	0
653	20241129	091600	1570835	4735	4735	4735	4735	0
654	20241129	091500	1570835	4735	4735	4735	4735	0
655	20241129	091400	1570835	4735	4735	4735	4735	0
656	20241129	091300	1570835	4735	4735	4735	4735	0
657	20241129	091200	1570835	4735	4735	4735	4735	1
658	20241129	091100	1566100	4675	4740	4740	4675	2
659	20241129	091000	1556685	4670	4705	4750	4670	44
660	20241129	090900	1349400	4705	4705	4705	4705	3
661	20241129	090800	1335285	4750	4750	4750	4750	0
662	20241129	090700	1335285	4750	4750	4750	4750	0
663	20241129	090600	1335285	4750	4750	4750	4750	0
664	20241129	090500	1335285	4750	4750	4750	4750	0
665	20241129	090400	1335285	4750	4750	4750	4750	0
666	20241129	090300	1335285	4750	4750	4750	4750	0
667	20241129	090200	1335285	4750	4750	4750	4750	0
668	20241129	090100	1335285	4750	4750	4750	4750	0
669	20241129	090000	1335285	4750	4735	4750	4735	282