KissMeData/363280/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213100	117842715	2995	2995	2995	2995	988
3	20241129	213000	117842715	2995	2995	2995	2995	0
4	20241129	212900	117842715	2995	2995	2995	2995	0
5	20241129	212800	117842715	2995	2995	2995	2995	0
6	20241129	212700	117842715	2995	2995	2995	2995	0
7	20241129	212600	117842715	2995	2995	2995	2995	0
8	20241129	212500	117842715	2995	2995	2995	2995	0
9	20241129	212400	117842715	2995	2995	2995	2995	0
10	20241129	212300	117842715	2995	2995	2995	2995	0
11	20241129	212200	117842715	2995	2995	2995	2995	0
12	20241129	212100	117842715	2995	2995	2995	2995	0
13	20241129	212000	117842715	2995	2995	2995	2995	0
14	20241129	211900	117842715	2995	2995	2995	2995	0
15	20241129	211800	117842715	2995	2995	2995	2995	0
16	20241129	211700	117842715	2995	2995	2995	2995	0
17	20241129	211600	117842715	2995	2995	2995	2995	0
18	20241129	211500	117842715	2995	2995	2995	2995	0
19	20241129	211400	117842715	2995	2995	2995	2995	0
20	20241129	211300	117842715	2995	2995	2995	2995	0
21	20241129	211200	117842715	2995	2995	2995	2995	0
22	20241129	211100	117842715	2995	2995	2995	2995	0
23	20241129	211000	117842715	2995	2995	2995	2995	0
24	20241129	210900	117842715	2995	2995	2995	2995	0
25	20241129	210800	117842715	2995	2995	2995	2995	0
26	20241129	210700	117842715	2995	2995	2995	2995	0
27	20241129	210600	117842715	2995	2995	2995	2995	0
28	20241129	210500	117842715	2995	2995	2995	2995	0
29	20241129	210400	117842715	2995	2995	2995	2995	0
30	20241129	210300	117842715	2995	2995	2995	2995	0
31	20241129	210200	117842715	2995	2995	2995	2995	0
32	20241129	210100	117842715	2995	2995	2995	2995	988
33	20241129	210000	117842715	2995	2995	2995	2995	0
34	20241129	205900	117842715	2995	2995	2995	2995	0
35	20241129	205800	117842715	2995	2995	2995	2995	0
36	20241129	205700	117842715	2995	2995	2995	2995	0
37	20241129	205600	117842715	2995	2995	2995	2995	0
38	20241129	205500	117842715	2995	2995	2995	2995	0
39	20241129	205400	117842715	2995	2995	2995	2995	0
40	20241129	205300	117842715	2995	2995	2995	2995	0
41	20241129	205200	117842715	2995	2995	2995	2995	0
42	20241129	205100	117842715	2995	2995	2995	2995	0
43	20241129	205000	117842715	2995	2995	2995	2995	0
44	20241129	204900	117842715	2995	2995	2995	2995	0
45	20241129	204800	117842715	2995	2995	2995	2995	0
46	20241129	204700	117842715	2995	2995	2995	2995	0
47	20241129	204600	117842715	2995	2995	2995	2995	0
48	20241129	204500	117842715	2995	2995	2995	2995	0
49	20241129	204400	117842715	2995	2995	2995	2995	0
50	20241129	204300	117842715	2995	2995	2995	2995	0
51	20241129	204200	117842715	2995	2995	2995	2995	0
52	20241129	204100	117842715	2995	2995	2995	2995	0
53	20241129	204000	117842715	2995	2995	2995	2995	0
54	20241129	203900	117842715	2995	2995	2995	2995	0
55	20241129	203800	117842715	2995	2995	2995	2995	0
56	20241129	203700	117842715	2995	2995	2995	2995	0
57	20241129	203600	117842715	2995	2995	2995	2995	0
58	20241129	203500	117842715	2995	2995	2995	2995	0
59	20241129	203400	117842715	2995	2995	2995	2995	0
60	20241129	203300	117842715	2995	2995	2995	2995	0
61	20241129	203200	117842715	2995	2995	2995	2995	0
62	20241129	203100	117842715	2995	2995	2995	2995	988
63	20241129	203000	117842715	2995	2995	2995	2995	0
64	20241129	202900	117842715	2995	2995	2995	2995	0
65	20241129	202800	117842715	2995	2995	2995	2995	0
66	20241129	202700	117842715	2995	2995	2995	2995	0
67	20241129	202600	117842715	2995	2995	2995	2995	0
68	20241129	202500	117842715	2995	2995	2995	2995	0
69	20241129	202400	117842715	2995	2995	2995	2995	0
70	20241129	202300	117842715	2995	2995	2995	2995	0
71	20241129	202200	117842715	2995	2995	2995	2995	0
72	20241129	202100	117842715	2995	2995	2995	2995	0
73	20241129	202000	117842715	2995	2995	2995	2995	0
74	20241129	201900	117842715	2995	2995	2995	2995	0
75	20241129	201800	117842715	2995	2995	2995	2995	0
76	20241129	201700	117842715	2995	2995	2995	2995	0
77	20241129	201600	117842715	2995	2995	2995	2995	0
78	20241129	201500	117842715	2995	2995	2995	2995	0
79	20241129	201400	117842715	2995	2995	2995	2995	0
80	20241129	201300	117842715	2995	2995	2995	2995	0
81	20241129	201200	117842715	2995	2995	2995	2995	0
82	20241129	201100	117842715	2995	2995	2995	2995	0
83	20241129	201000	117842715	2995	2995	2995	2995	0
84	20241129	200900	117842715	2995	2995	2995	2995	0
85	20241129	200800	117842715	2995	2995	2995	2995	0
86	20241129	200700	117842715	2995	2995	2995	2995	0
87	20241129	200600	117842715	2995	2995	2995	2995	0
88	20241129	200500	117842715	2995	2995	2995	2995	0
89	20241129	200400	117842715	2995	2995	2995	2995	0
90	20241129	200300	117842715	2995	2995	2995	2995	0
91	20241129	200200	117842715	2995	2995	2995	2995	0
92	20241129	200100	117842715	2995	2995	2995	2995	988
93	20241129	200000	117842715	2995	2995	2995	2995	0
94	20241129	195900	117842715	2995	2995	2995	2995	0
95	20241129	195800	117842715	2995	2995	2995	2995	0
96	20241129	195700	117842715	2995	2995	2995	2995	0
97	20241129	195600	117842715	2995	2995	2995	2995	0
98	20241129	195500	117842715	2995	2995	2995	2995	0
99	20241129	195400	117842715	2995	2995	2995	2995	0
100	20241129	195300	117842715	2995	2995	2995	2995	0
101	20241129	195200	117842715	2995	2995	2995	2995	0
102	20241129	195100	117842715	2995	2995	2995	2995	0
103	20241129	195000	117842715	2995	2995	2995	2995	0
104	20241129	194900	117842715	2995	2995	2995	2995	0
105	20241129	194800	117842715	2995	2995	2995	2995	0
106	20241129	194700	117842715	2995	2995	2995	2995	0
107	20241129	194600	117842715	2995	2995	2995	2995	0
108	20241129	194500	117842715	2995	2995	2995	2995	0
109	20241129	194400	117842715	2995	2995	2995	2995	0
110	20241129	194300	117842715	2995	2995	2995	2995	0
111	20241129	194200	117842715	2995	2995	2995	2995	0
112	20241129	194100	117842715	2995	2995	2995	2995	0
113	20241129	194000	117842715	2995	2995	2995	2995	0
114	20241129	193900	117842715	2995	2995	2995	2995	0
115	20241129	193800	117842715	2995	2995	2995	2995	0
116	20241129	193700	117842715	2995	2995	2995	2995	0
117	20241129	193600	117842715	2995	2995	2995	2995	0
118	20241129	193500	117842715	2995	2995	2995	2995	0
119	20241129	193400	117842715	2995	2995	2995	2995	0
120	20241129	193300	117842715	2995	2995	2995	2995	0
121	20241129	193200	117842715	2995	2995	2995	2995	0
122	20241129	193100	117842715	2995	2995	2995	2995	988
123	20241129	193000	117842715	2995	2995	2995	2995	0
124	20241129	192900	117842715	2995	2995	2995	2995	0
125	20241129	192800	117842715	2995	2995	2995	2995	0
126	20241129	192700	117842715	2995	2995	2995	2995	0
127	20241129	192600	117842715	2995	2995	2995	2995	0
128	20241129	192500	117842715	2995	2995	2995	2995	0
129	20241129	192400	117842715	2995	2995	2995	2995	0
130	20241129	192300	117842715	2995	2995	2995	2995	0
131	20241129	192200	117842715	2995	2995	2995	2995	0
132	20241129	192100	117842715	2995	2995	2995	2995	0
133	20241129	192000	117842715	2995	2995	2995	2995	0
134	20241129	191900	117842715	2995	2995	2995	2995	0
135	20241129	191800	117842715	2995	2995	2995	2995	0
136	20241129	191700	117842715	2995	2995	2995	2995	0
137	20241129	191600	117842715	2995	2995	2995	2995	0
138	20241129	191500	117842715	2995	2995	2995	2995	0
139	20241129	191400	117842715	2995	2995	2995	2995	0
140	20241129	191300	117842715	2995	2995	2995	2995	0
141	20241129	191200	117842715	2995	2995	2995	2995	0
142	20241129	191100	117842715	2995	2995	2995	2995	0
143	20241129	191000	117842715	2995	2995	2995	2995	0
144	20241129	190900	117842715	2995	2995	2995	2995	0
145	20241129	190800	117842715	2995	2995	2995	2995	0
146	20241129	190700	117842715	2995	2995	2995	2995	0
147	20241129	190600	117842715	2995	2995	2995	2995	0
148	20241129	190500	117842715	2995	2995	2995	2995	0
149	20241129	190400	117842715	2995	2995	2995	2995	0
150	20241129	190300	117842715	2995	2995	2995	2995	0
151	20241129	190200	117842715	2995	2995	2995	2995	0
152	20241129	190100	117842715	2995	2995	2995	2995	988
153	20241129	190000	117842715	2995	2995	2995	2995	0
154	20241129	185900	117842715	2995	2995	2995	2995	0
155	20241129	185800	117842715	2995	2995	2995	2995	0
156	20241129	185700	117842715	2995	2995	2995	2995	0
157	20241129	185600	117842715	2995	2995	2995	2995	0
158	20241129	185500	117842715	2995	2995	2995	2995	0
159	20241129	185400	117842715	2995	2995	2995	2995	0
160	20241129	185300	117842715	2995	2995	2995	2995	0
161	20241129	185200	117842715	2995	2995	2995	2995	0
162	20241129	185100	117842715	2995	2995	2995	2995	0
163	20241129	185000	117842715	2995	2995	2995	2995	0
164	20241129	184900	117842715	2995	2995	2995	2995	0
165	20241129	184800	117842715	2995	2995	2995	2995	0
166	20241129	184700	117842715	2995	2995	2995	2995	0
167	20241129	184600	117842715	2995	2995	2995	2995	0
168	20241129	184500	117842715	2995	2995	2995	2995	0
169	20241129	184400	117842715	2995	2995	2995	2995	0
170	20241129	184300	117842715	2995	2995	2995	2995	0
171	20241129	184200	117842715	2995	2995	2995	2995	0
172	20241129	184100	117842715	2995	2995	2995	2995	0
173	20241129	184000	117842715	2995	2995	2995	2995	0
174	20241129	183900	117842715	2995	2995	2995	2995	0
175	20241129	183800	117842715	2995	2995	2995	2995	0
176	20241129	183700	117842715	2995	2995	2995	2995	0
177	20241129	183600	117842715	2995	2995	2995	2995	0
178	20241129	183500	117842715	2995	2995	2995	2995	0
179	20241129	183400	117842715	2995	2995	2995	2995	0
180	20241129	183300	117842715	2995	2995	2995	2995	0
181	20241129	183200	117842715	2995	2995	2995	2995	0
182	20241129	183100	117842715	2995	2995	2995	2995	988
183	20241129	183000	117842715	2995	2995	2995	2995	0
184	20241129	182900	117842715	2995	2995	2995	2995	0
185	20241129	182800	117842715	2995	2995	2995	2995	0
186	20241129	182700	117842715	2995	2995	2995	2995	0
187	20241129	182600	117842715	2995	2995	2995	2995	0
188	20241129	182500	117842715	2995	2995	2995	2995	0
189	20241129	182400	117842715	2995	2995	2995	2995	0
190	20241129	182300	117842715	2995	2995	2995	2995	0
191	20241129	182200	117842715	2995	2995	2995	2995	0
192	20241129	182100	117842715	2995	2995	2995	2995	0
193	20241129	182000	117842715	2995	2995	2995	2995	0
194	20241129	181900	117842715	2995	2995	2995	2995	0
195	20241129	181800	117842715	2995	2995	2995	2995	0
196	20241129	181700	117842715	2995	2995	2995	2995	0
197	20241129	181600	117842715	2995	2995	2995	2995	0
198	20241129	181500	117842715	2995	2995	2995	2995	0
199	20241129	181400	117842715	2995	2995	2995	2995	0
200	20241129	181300	117842715	2995	2995	2995	2995	0
201	20241129	181200	117842715	2995	2995	2995	2995	0
202	20241129	181100	117842715	2995	2995	2995	2995	0
203	20241129	181000	117842715	2995	2995	2995	2995	0
204	20241129	180900	117842715	2995	2995	2995	2995	0
205	20241129	180800	117842715	2995	2995	2995	2995	0
206	20241129	180700	117842715	2995	2995	2995	2995	0
207	20241129	180600	117842715	2995	2995	2995	2995	0
208	20241129	180500	117842715	2995	2995	2995	2995	0
209	20241129	180400	117842715	2995	2995	2995	2995	0
210	20241129	180300	117842715	2995	2995	2995	2995	0
211	20241129	180200	117842715	2995	2995	2995	2995	0
212	20241129	180100	117842715	2995	2995	2995	2995	988
213	20241129	180000	117842715	2995	2995	2995	2995	0
214	20241129	175900	117842715	2995	2995	2995	2995	0
215	20241129	175800	117842715	2995	2995	2995	2995	0
216	20241129	175700	117842715	2995	2995	2995	2995	0
217	20241129	175600	117842715	2995	2995	2995	2995	0
218	20241129	175500	117842715	2995	2995	2995	2995	0
219	20241129	175400	117842715	2995	2995	2995	2995	0
220	20241129	175300	117842715	2995	2995	2995	2995	0
221	20241129	175200	117842715	2995	2995	2995	2995	0
222	20241129	175100	117842715	2995	2995	2995	2995	0
223	20241129	175000	117842715	2995	2995	2995	2995	0
224	20241129	174900	117842715	2995	2995	2995	2995	0
225	20241129	174800	117842715	2995	2995	2995	2995	0
226	20241129	174700	117842715	2995	2995	2995	2995	0
227	20241129	174600	117842715	2995	2995	2995	2995	0
228	20241129	174500	117842715	2995	2995	2995	2995	0
229	20241129	174400	117842715	2995	2995	2995	2995	0
230	20241129	174300	117842715	2995	2995	2995	2995	0
231	20241129	174200	117842715	2995	2995	2995	2995	0
232	20241129	174100	117842715	2995	2995	2995	2995	0
233	20241129	174000	117842715	2995	2995	2995	2995	0
234	20241129	173900	117842715	2995	2995	2995	2995	0
235	20241129	173800	117842715	2995	2995	2995	2995	0
236	20241129	173700	117842715	2995	2995	2995	2995	0
237	20241129	173600	117842715	2995	2995	2995	2995	0
238	20241129	173500	117842715	2995	2995	2995	2995	0
239	20241129	173400	117842715	2995	2995	2995	2995	0
240	20241129	173300	117842715	2995	2995	2995	2995	0
241	20241129	173200	117842715	2995	2995	2995	2995	0
242	20241129	173100	117842715	2995	2995	2995	2995	988
243	20241129	173000	117842715	2995	2995	2995	2995	0
244	20241129	172900	117842715	2995	2995	2995	2995	0
245	20241129	172800	117842715	2995	2995	2995	2995	0
246	20241129	172700	117842715	2995	2995	2995	2995	0
247	20241129	172600	117842715	2995	2995	2995	2995	0
248	20241129	172500	117842715	2995	2995	2995	2995	0
249	20241129	172400	117842715	2995	2995	2995	2995	0
250	20241129	172300	117842715	2995	2995	2995	2995	0
251	20241129	172200	117842715	2995	2995	2995	2995	0
252	20241129	172100	117842715	2995	2995	2995	2995	0
253	20241129	172000	117842715	2995	2995	2995	2995	0
254	20241129	171900	117842715	2995	2995	2995	2995	0
255	20241129	171800	117842715	2995	2995	2995	2995	0
256	20241129	171700	117842715	2995	2995	2995	2995	0
257	20241129	171600	117842715	2995	2995	2995	2995	0
258	20241129	171500	117842715	2995	2995	2995	2995	0
259	20241129	171400	117842715	2995	2995	2995	2995	0
260	20241129	171300	117842715	2995	2995	2995	2995	0
261	20241129	171200	117842715	2995	2995	2995	2995	0
262	20241129	171100	117842715	2995	2995	2995	2995	0
263	20241129	171000	117842715	2995	2995	2995	2995	0
264	20241129	170900	117842715	2995	2995	2995	2995	0
265	20241129	170800	117842715	2995	2995	2995	2995	0
266	20241129	170700	117842715	2995	2995	2995	2995	0
267	20241129	170600	117842715	2995	2995	2995	2995	0
268	20241129	170500	117842715	2995	2995	2995	2995	0
269	20241129	170400	117842715	2995	2995	2995	2995	0
270	20241129	170300	117842715	2995	2995	2995	2995	0
271	20241129	170200	117842715	2995	2995	2995	2995	0
272	20241129	170100	117842715	2995	2995	2995	2995	988
273	20241129	170000	117842715	2995	2995	2995	2995	0
274	20241129	165900	117842715	2995	2995	2995	2995	0
275	20241129	165800	117842715	2995	2995	2995	2995	0
276	20241129	165700	117842715	2995	2995	2995	2995	0
277	20241129	165600	117842715	2995	2995	2995	2995	0
278	20241129	165500	117842715	2995	2995	2995	2995	0
279	20241129	165400	117842715	2995	2995	2995	2995	0
280	20241129	165300	117842715	2995	2995	2995	2995	0
281	20241129	165200	117842715	2995	2995	2995	2995	0
282	20241129	165100	117842715	2995	2995	2995	2995	0
283	20241129	165000	117842715	2995	2995	2995	2995	0
284	20241129	164900	117842715	2995	2995	2995	2995	0
285	20241129	164800	117842715	2995	2995	2995	2995	0
286	20241129	164700	117842715	2995	2995	2995	2995	0
287	20241129	164600	117842715	2995	2995	2995	2995	0
288	20241129	164500	117842715	2995	2995	2995	2995	0
289	20241129	164400	117842715	2995	2995	2995	2995	0
290	20241129	164300	117842715	2995	2995	2995	2995	0
291	20241129	164200	117842715	2995	2995	2995	2995	0
292	20241129	164100	117842715	2995	2995	2995	2995	0
293	20241129	164000	117842715	2995	2995	2995	2995	0
294	20241129	163900	117842715	2995	2995	2995	2995	0
295	20241129	163800	117842715	2995	2995	2995	2995	0
296	20241129	163700	117842715	2995	2995	2995	2995	0
297	20241129	163600	117842715	2995	2995	2995	2995	0
298	20241129	163500	117842715	2995	2995	2995	2995	0
299	20241129	163400	117842715	2995	2995	2995	2995	0
300	20241129	163300	117842715	2995	2995	2995	2995	0
301	20241129	163200	117842715	2995	2995	2995	2995	0
302	20241129	163100	117842715	2995	2995	2995	2995	988
303	20241129	163000	117842715	2995	2995	2995	2995	0
304	20241129	162900	117842715	2995	2995	2995	2995	0
305	20241129	162800	117842715	2995	2995	2995	2995	0
306	20241129	162700	117842715	2995	2995	2995	2995	0
307	20241129	162600	117842715	2995	2995	2995	2995	0
308	20241129	162500	117842715	2995	2995	2995	2995	0
309	20241129	162400	117842715	2995	2995	2995	2995	0
310	20241129	162300	117842715	2995	2995	2995	2995	0
311	20241129	162200	117842715	2995	2995	2995	2995	0
312	20241129	162100	117842715	2995	2995	2995	2995	0
313	20241129	162000	117842715	2995	2995	2995	2995	0
314	20241129	161900	117842715	2995	2995	2995	2995	0
315	20241129	161800	117842715	2995	2995	2995	2995	0
316	20241129	161700	117842715	2995	2995	2995	2995	0
317	20241129	161600	117842715	2995	2995	2995	2995	0
318	20241129	161500	117842715	2995	2995	2995	2995	0
319	20241129	161400	117842715	2995	2995	2995	2995	0
320	20241129	161300	117842715	2995	2995	2995	2995	0
321	20241129	161200	117842715	2995	2995	2995	2995	0
322	20241129	161100	117842715	2995	2995	2995	2995	0
323	20241129	161000	117842715	2995	2995	2995	2995	0
324	20241129	160900	117842715	2995	2995	2995	2995	0
325	20241129	160800	117842715	2995	2995	2995	2995	0
326	20241129	160700	117842715	2995	2995	2995	2995	0
327	20241129	160600	117842715	2995	2995	2995	2995	0
328	20241129	160500	117842715	2995	2995	2995	2995	0
329	20241129	160400	117842715	2995	2995	2995	2995	0
330	20241129	160300	117842715	2995	2995	2995	2995	0
331	20241129	160200	117842715	2995	2995	2995	2995	0
332	20241129	160100	117842715	2995	2995	2995	2995	988
333	20241129	160000	117842715	2995	2995	2995	2995	0
334	20241129	155900	117842715	2995	2995	2995	2995	0
335	20241129	155800	117842715	2995	2995	2995	2995	0
336	20241129	155700	117842715	2995	2995	2995	2995	0
337	20241129	155600	117842715	2995	2995	2995	2995	0
338	20241129	155500	117842715	2995	2995	2995	2995	0
339	20241129	155400	117842715	2995	2995	2995	2995	0
340	20241129	155300	117842715	2995	2995	2995	2995	0
341	20241129	155200	117842715	2995	2995	2995	2995	0
342	20241129	155100	117842715	2995	2995	2995	2995	0
343	20241129	155000	117842715	2995	2995	2995	2995	0
344	20241129	154900	117842715	2995	2995	2995	2995	0
345	20241129	154800	117842715	2995	2995	2995	2995	0
346	20241129	154700	117842715	2995	2995	2995	2995	0
347	20241129	154600	117842715	2995	2995	2995	2995	0
348	20241129	154500	117842715	2995	2995	2995	2995	0
349	20241129	154400	117842715	2995	2995	2995	2995	0
350	20241129	154300	117842715	2995	2995	2995	2995	0
351	20241129	154200	117842715	2995	2995	2995	2995	0
352	20241129	154100	117842715	2995	2995	2995	2995	0
353	20241129	154000	117842715	2995	2995	2995	2995	0
354	20241129	153900	117842715	2995	2995	2995	2995	0
355	20241129	153800	117842715	2995	2995	2995	2995	0
356	20241129	153700	117842715	2995	2995	2995	2995	0
357	20241129	153600	117842715	2995	2995	2995	2995	0
358	20241129	153500	117842715	2995	2995	2995	2995	0
359	20241129	153400	117842715	2995	2995	2995	2995	0
360	20241129	153300	117842715	2995	2995	2995	2995	0
361	20241129	153200	117842715	2995	2995	2995	2995	0
362	20241129	153100	117842715	2995	2995	2995	2995	988
363	20241129	153000	117842715	2995	2995	2995	2995	988
364	20241129	152900	114883655	2985	2985	2985	2985	0
365	20241129	152800	114883655	2985	2985	2985	2985	0
366	20241129	152700	114883655	2985	2985	2985	2985	0
367	20241129	152600	114883655	2985	2985	2985	2985	0
368	20241129	152500	114883655	2985	2985	2985	2985	0
369	20241129	152400	114883655	2985	2985	2985	2985	0
370	20241129	152300	114883655	2985	2985	2985	2985	0
371	20241129	152200	114883655	2985	2985	2985	2985	0
372	20241129	152100	114883655	2985	2985	2985	2985	0
373	20241129	152000	114883655	2985	2985	2985	2985	0
374	20241129	151900	114883655	2985	2965	2985	2965	348
375	20241129	151800	113848660	2965	2970	2970	2965	193
376	20241129	151700	113275455	2975	2975	2975	2975	3
377	20241129	151600	113266530	2970	2970	2970	2970	6
378	20241129	151500	113248710	2970	2970	2970	2970	0
379	20241129	151400	113248710	2970	2970	2970	2970	0
380	20241129	151300	113248710	2970	2970	2970	2970	9
381	20241129	151200	113221980	2970	2970	2970	2970	0
382	20241129	151100	113221980	2970	2970	2970	2970	0
383	20241129	151000	113221980	2970	2970	2970	2970	1
384	20241129	150900	113219010	2970	2970	2970	2970	17
385	20241129	150800	113168520	2975	2975	2975	2975	8
386	20241129	150700	113144720	2975	2975	2975	2975	0
387	20241129	150600	113144720	2975	2975	2975	2975	0
388	20241129	150500	113144720	2975	2975	2975	2975	0
389	20241129	150400	113144720	2975	2975	2975	2975	0
390	20241129	150300	113144720	2975	2975	2975	2975	0
391	20241129	150200	113144720	2975	2975	2975	2975	47
392	20241129	150100	113004895	2975	2975	2975	2975	0
393	20241129	150000	113004895	2975	2975	2975	2975	1
394	20241129	145900	113001920	3000	2975	3000	2975	2
395	20241129	145800	112995945	2975	2975	2975	2975	6
396	20241129	145700	112978095	2980	2975	2980	2975	5
397	20241129	145600	112963215	2975	2975	2975	2975	2
398	20241129	145500	112957265	2975	2975	2975	2975	0
399	20241129	145400	112957265	2975	2975	2975	2975	0
400	20241129	145300	112957265	2975	2970	2975	2970	32
401	20241129	145200	112862195	2970	2970	2970	2970	0
402	20241129	145100	112862195	2970	2970	2970	2970	0
403	20241129	145000	112862195	2970	2970	2970	2970	0
404	20241129	144900	112862195	2970	2970	2970	2970	0
405	20241129	144800	112862195	2970	2970	2970	2970	0
406	20241129	144700	112862195	2970	2970	2970	2970	0
407	20241129	144600	112862195	2970	2970	2970	2970	1
408	20241129	144500	112859225	2970	2970	2970	2970	0
409	20241129	144400	112859225	2970	2970	2970	2970	0
410	20241129	144300	112859225	2970	2970	2970	2970	0
411	20241129	144200	112859225	2970	2970	2970	2970	1
412	20241129	144100	112856255	2970	2970	2970	2970	0
413	20241129	144000	112856255	2970	2970	2970	2970	1
414	20241129	143900	112853285	2970	2970	2970	2970	0
415	20241129	143800	112853285	2970	2970	2970	2970	0
416	20241129	143700	112853285	2970	2970	2970	2970	0
417	20241129	143600	112853285	2970	2970	2970	2970	0
418	20241129	143500	112853285	2970	2970	2970	2970	6
419	20241129	143400	112835465	2975	2975	2975	2975	2
420	20241129	143300	112829515	2980	2975	2980	2975	5
421	20241129	143200	112814635	2975	2975	2975	2975	0
422	20241129	143100	112814635	2975	2975	3005	2975	8
423	20241129	143000	112790755	2970	2970	2970	2970	9
424	20241129	142900	112764025	2990	2970	2995	2970	116
425	20241129	142800	112417965	2970	2970	2970	2970	0
426	20241129	142700	112417965	2970	2970	2970	2970	0
427	20241129	142600	112417965	2970	2970	2970	2970	0
428	20241129	142500	112417965	2970	2970	2970	2970	50
429	20241129	142400	112269465	2965	2965	2965	2965	0
430	20241129	142300	112269465	2965	2965	2965	2965	0
431	20241129	142200	112269465	2965	2965	2965	2965	0
432	20241129	142100	112269465	2965	2965	2965	2965	9
433	20241129	142000	112242780	2970	2970	2970	2970	0
434	20241129	141900	112242780	2970	2970	2970	2970	0
435	20241129	141800	112242780	2970	2970	2970	2970	0
436	20241129	141700	112242780	2970	2970	2970	2970	0
437	20241129	141600	112242780	2970	2970	2970	2970	0
438	20241129	141500	112242780	2970	2970	2970	2970	0
439	20241129	141400	112242780	2970	2970	2970	2970	0
440	20241129	141300	112242780	2970	2970	2970	2970	3
441	20241129	141200	112233870	2970	2965	2970	2965	158
442	20241129	141100	111764705	2970	2975	2975	2965	636
443	20241129	141000	109876185	2975	2975	2975	2975	0
444	20241129	140900	109876185	2975	2975	2975	2975	0
445	20241129	140800	109876185	2975	2975	2975	2975	0
446	20241129	140700	109876185	2975	2975	2975	2975	0
447	20241129	140600	109876185	2975	2975	2975	2975	0
448	20241129	140500	109876185	2975	2975	2975	2975	0
449	20241129	140400	109876185	2975	2975	2975	2975	0
450	20241129	140300	109876185	2975	2975	2975	2975	0
451	20241129	140200	109876185	2975	2975	2975	2975	0
452	20241129	140100	109876185	2975	2975	2975	2975	0
453	20241129	140000	109876185	2975	2975	2975	2975	5
454	20241129	135900	109861310	2980	2980	2980	2980	0
455	20241129	135800	109861310	2980	2980	2980	2980	0
456	20241129	135700	109861310	2980	2980	2980	2980	0
457	20241129	135600	109861310	2980	2980	2980	2980	47
458	20241129	135500	109721250	2980	2980	2980	2980	10
459	20241129	135400	109691450	2980	2980	2980	2980	0
460	20241129	135300	109691450	2980	2980	2980	2980	0
461	20241129	135200	109691450	2980	2980	2980	2980	0
462	20241129	135100	109691450	2980	2980	2980	2980	0
463	20241129	135000	109691450	2980	2980	2980	2980	0
464	20241129	134900	109691450	2980	2980	2980	2980	0
465	20241129	134800	109691450	2980	2980	2980	2980	0
466	20241129	134700	109691450	2980	2980	2980	2980	0
467	20241129	134600	109691450	2980	2980	2980	2980	0
468	20241129	134500	109691450	2980	2975	2980	2975	150
469	20241129	134400	109245115	2975	2975	2975	2975	74
470	20241129	134300	109024965	2975	2975	2975	2975	0
471	20241129	134200	109024965	2975	2975	2975	2975	0
472	20241129	134100	109024965	2975	2975	2975	2975	0
473	20241129	134000	109024965	2975	2975	2975	2975	0
474	20241129	133900	109024965	2975	2975	2975	2975	0
475	20241129	133800	109024965	2975	2975	2975	2975	0
476	20241129	133700	109024965	2975	2975	2975	2975	8
477	20241129	133600	109001165	2975	2975	2975	2975	0
478	20241129	133500	109001165	2975	2975	2975	2975	0
479	20241129	133400	109001165	2975	2975	2975	2975	0
480	20241129	133300	109001165	2975	2975	2975	2975	0
481	20241129	133200	109001165	2975	2975	2975	2975	0
482	20241129	133100	109001165	2975	2975	2975	2975	82
483	20241129	133000	108757215	2970	2970	2970	2970	4
484	20241129	132900	108745335	2970	2970	2970	2970	12
485	20241129	132800	108709695	2980	2980	2980	2980	0
486	20241129	132700	108709695	2980	2980	2980	2980	0
487	20241129	132600	108709695	2980	2980	2980	2980	53
488	20241129	132500	108551755	2980	2980	2980	2980	0
489	20241129	132400	108551755	2980	2980	2980	2980	0
490	20241129	132300	108551755	2980	2980	2980	2980	0
491	20241129	132200	108551755	2980	2980	2980	2980	0
492	20241129	132100	108551755	2980	2980	2980	2980	0
493	20241129	132000	108551755	2980	2980	2980	2980	0
494	20241129	131900	108551755	2980	2980	2980	2980	0
495	20241129	131800	108551755	2980	2980	2980	2980	0
496	20241129	131700	108551755	2980	2980	2980	2980	0
497	20241129	131600	108551755	2980	2980	2980	2980	0
498	20241129	131500	108551755	2980	2980	2980	2980	13
499	20241129	131400	108513015	2980	2980	2980	2980	0
500	20241129	131300	108513015	2980	2980	2980	2980	0
501	20241129	131200	108513015	2980	2980	2980	2980	0
502	20241129	131100	108513015	2980	2980	2980	2980	0
503	20241129	131000	108513015	2980	2980	2980	2980	0
504	20241129	130900	108513015	2980	2980	2980	2980	27
505	20241129	130800	108432555	2980	2980	2980	2980	0
506	20241129	130700	108432555	2980	2980	2980	2980	0
507	20241129	130600	108432555	2980	2980	2980	2980	0
508	20241129	130500	108432555	2980	2980	2980	2980	0
509	20241129	130400	108432555	2980	2980	2980	2980	61
510	20241129	130300	108250775	2990	2990	2990	2990	0
511	20241129	130200	108250775	2990	2990	2990	2990	0
512	20241129	130100	108250775	2990	2990	2990	2990	0
513	20241129	130000	108250775	2990	2990	2990	2990	0
514	20241129	125900	108250775	2990	2990	2990	2990	0
515	20241129	125800	108250775	2990	2990	2990	2990	0
516	20241129	125700	108250775	2990	2990	2990	2990	0
517	20241129	125600	108250775	2990	2990	2990	2990	0
518	20241129	125500	108250775	2990	2990	2990	2990	0
519	20241129	125400	108250775	2990	2990	2990	2990	0
520	20241129	125300	108250775	2990	2990	2990	2990	0
521	20241129	125200	108250775	2990	2990	2990	2990	0
522	20241129	125100	108250775	2990	2990	2990	2990	0
523	20241129	125000	108250775	2990	2990	2990	2990	0
524	20241129	124900	108250775	2990	2990	2990	2990	0
525	20241129	124800	108250775	2990	2990	2990	2990	26
526	20241129	124700	108173035	2990	2990	2990	2990	0
527	20241129	124600	108173035	2990	2990	2990	2990	0
528	20241129	124500	108173035	2990	2990	2990	2990	0
529	20241129	124400	108173035	2990	2990	2990	2990	0
530	20241129	124300	108173035	2990	2990	2990	2990	0
531	20241129	124200	108173035	2990	2990	2990	2990	0
532	20241129	124100	108173035	2990	2990	2990	2990	0
533	20241129	124000	108173035	2990	2990	2990	2990	0
534	20241129	123900	108173035	2990	2990	2990	2990	0
535	20241129	123800	108173035	2990	2990	2990	2990	0
536	20241129	123700	108173035	2990	2990	2990	2990	0
537	20241129	123600	108173035	2990	2990	2990	2990	0
538	20241129	123500	108173035	2990	2990	2990	2990	0
539	20241129	123400	108173035	2990	2990	2990	2990	0
540	20241129	123300	108173035	2990	2990	2990	2990	0
541	20241129	123200	108173035	2990	2990	2990	2990	0
542	20241129	123100	108173035	2990	2990	2990	2990	0
543	20241129	123000	108173035	2990	2990	2990	2990	0
544	20241129	122900	108173035	2990	2990	2990	2990	0
545	20241129	122800	108173035	2990	2990	2990	2990	23
546	20241129	122700	108104265	2990	2990	2990	2990	0
547	20241129	122600	108104265	2990	2990	2990	2990	0
548	20241129	122500	108104265	2990	2990	2990	2990	0
549	20241129	122400	108104265	2990	2990	2990	2990	0
550	20241129	122300	108104265	2990	2990	2990	2990	0
551	20241129	122200	108104265	2990	2990	2990	2990	0
552	20241129	122100	108104265	2990	2990	2990	2990	0
553	20241129	122000	108104265	2990	2990	2990	2990	0
554	20241129	121900	108104265	2990	2990	2990	2990	0
555	20241129	121800	108104265	2990	2990	2990	2990	0
556	20241129	121700	108104265	2990	2990	2990	2990	4
557	20241129	121600	108092305	2990	2990	2990	2990	0
558	20241129	121500	108092305	2990	2990	2990	2990	0
559	20241129	121400	108092305	2990	2990	2990	2990	0
560	20241129	121300	108092305	2990	2990	2990	2990	0
561	20241129	121200	108092305	2990	2990	2990	2990	0
562	20241129	121100	108092305	2990	2990	2990	2990	0
563	20241129	121000	108092305	2990	2990	2990	2990	0
564	20241129	120900	108092305	2990	2990	2990	2990	0
565	20241129	120800	108092305	2990	2990	2990	2990	23
566	20241129	120700	108023535	3005	3005	3005	3005	0
567	20241129	120600	108023535	3005	3005	3005	3005	0
568	20241129	120500	108023535	3005	3005	3005	3005	0
569	20241129	120400	108023535	3005	3005	3005	3005	0
570	20241129	120300	108023535	3005	3005	3005	3005	0
571	20241129	120200	108023535	3005	3005	3005	3005	0
572	20241129	120100	108023535	3005	3005	3005	3005	0
573	20241129	120000	108023535	3005	3005	3005	3005	49
574	20241129	115900	107876290	3005	3005	3005	3005	262
575	20241129	115800	107088980	3005	3005	3005	3005	0
576	20241129	115700	107088980	3005	3005	3005	3005	0
577	20241129	115600	107088980	3005	3005	3005	3005	50
578	20241129	115500	106938730	3005	3005	3005	3005	12
579	20241129	115400	106902670	3010	3010	3010	3010	15
580	20241129	115300	106857520	3010	3010	3010	3010	0
581	20241129	115200	106857520	3010	3010	3010	3010	0
582	20241129	115100	106857520	3010	3010	3010	3010	0
583	20241129	115000	106857520	3010	3010	3010	3010	0
584	20241129	114900	106857520	3010	3010	3010	3010	1
585	20241129	114800	106854510	3005	3005	3005	3005	55
586	20241129	114700	106689235	3010	3005	3010	3005	20
587	20241129	114600	106629085	3005	3005	3005	3005	80
588	20241129	114500	106388685	3005	3005	3005	3005	0
589	20241129	114400	106388685	3005	3005	3005	3005	0
590	20241129	114300	106388685	3005	3005	3005	3005	0
591	20241129	114200	106388685	3005	3005	3005	3005	0
592	20241129	114100	106388685	3005	3005	3005	3005	2
593	20241129	114000	106382675	3010	3010	3010	3010	0
594	20241129	113900	106382675	3010	3010	3010	3010	0
595	20241129	113800	106382675	3010	3010	3010	3010	0
596	20241129	113700	106382675	3010	3010	3010	3010	10
597	20241129	113600	106352575	3010	3010	3010	3010	0
598	20241129	113500	106352575	3010	3010	3010	3010	0
599	20241129	113400	106352575	3010	3010	3010	3010	20
600	20241129	113300	106292375	3005	3005	3005	3005	0
601	20241129	113200	106292375	3005	3005	3005	3005	0
602	20241129	113100	106292375	3005	3005	3005	3005	0
603	20241129	113000	106292375	3005	3005	3005	3005	0
604	20241129	112900	106292375	3005	3005	3005	3005	0
605	20241129	112800	106292375	3005	3005	3005	3005	0
606	20241129	112700	106292375	3005	3005	3005	3005	0
607	20241129	112600	106292375	3005	3005	3005	3005	0
608	20241129	112500	106292375	3005	3005	3005	3005	0
609	20241129	112400	106292375	3005	3005	3005	3005	0
610	20241129	112300	106292375	3005	3005	3005	3005	0
611	20241129	112200	106292375	3005	3000	3005	3000	1161
612	20241129	112100	102803745	2990	2990	2990	2990	30
613	20241129	112000	102714045	3005	3005	3005	3005	0
614	20241129	111900	102714045	3005	3005	3005	3005	0
615	20241129	111800	102714045	3005	3005	3005	3005	0
616	20241129	111700	102714045	3005	3005	3005	3005	909
617	20241129	111600	99982500	3005	3005	3005	3005	0
618	20241129	111500	99982500	3005	3005	3005	3005	0
619	20241129	111400	99982500	3005	3005	3005	3005	0
620	20241129	111300	99982500	3005	3005	3005	3005	0
621	20241129	111200	99982500	3005	3005	3005	3005	3
622	20241129	111100	99973485	3005	3005	3005	3005	0
623	20241129	111000	99973485	3005	3005	3005	3005	0
624	20241129	110900	99973485	3005	3005	3005	3005	0
625	20241129	110800	99973485	3005	3005	3005	3005	178
626	20241129	110700	99438595	3010	3010	3010	3010	0
627	20241129	110600	99438595	3010	3010	3010	3010	0
628	20241129	110500	99438595	3010	3010	3010	3010	0
629	20241129	110400	99438595	3010	3010	3010	3010	0
630	20241129	110300	99438595	3010	3010	3010	3010	0
631	20241129	110200	99438595	3010	3010	3010	3010	423
632	20241129	110100	98165365	3015	3015	3015	3015	1
633	20241129	110000	98162350	3010	3010	3010	3010	11
634	20241129	105900	98129240	3015	3010	3015	3010	229
635	20241129	105800	97439855	3015	3010	3015	3010	366
636	20241129	105700	96338155	3010	3010	3010	3010	0
637	20241129	105600	96338155	3010	3010	3010	3005	25
638	20241129	105500	96263005	3005	3010	3010	3005	104
639	20241129	105400	95950465	3010	3010	3010	3005	67
640	20241129	105300	95749120	3005	2995	3005	2995	737
641	20241129	105200	93535345	2995	2995	2995	2995	0
642	20241129	105100	93535345	2995	2980	2995	2980	10
643	20241129	105000	93505530	2980	2980	3000	2980	16
644	20241129	104900	93457820	2990	2980	2990	2980	11
645	20241129	104800	93425030	2980	2990	2990	2975	10
646	20241129	104700	93395240	3005	3005	3005	3005	608
647	20241129	104600	91568200	3005	3005	3005	3005	200
648	20241129	104500	90967200	3005	3005	3005	3005	35
649	20241129	104400	90862025	3010	3005	3010	3005	304
650	20241129	104300	89948485	3005	2990	3005	2980	914
651	20241129	104200	87202125	3005	3005	3005	3005	1085
652	20241129	104100	83941700	3005	2980	3005	2975	1888
653	20241129	104000	78275270	3005	2965	3005	2965	2703
654	20241129	103900	70173320	2970	2970	2970	2970	0
655	20241129	103800	70173320	2970	2970	2970	2970	10
656	20241129	103700	70143620	2975	2975	2975	2975	0
657	20241129	103600	70143620	2975	2975	2975	2975	3
658	20241129	103500	70134695	2975	2965	2990	2965	7228
659	20241129	103400	48556490	2960	2950	2960	2950	6266
660	20241129	103300	30030790	2945	2945	2945	2945	0
661	20241129	103200	30030790	2945	2945	2945	2945	0
662	20241129	103100	30030790	2945	2940	2945	2940	73
663	20241129	103000	29815995	2940	2940	2940	2940	0
664	20241129	102900	29815995	2940	2940	2940	2940	0
665	20241129	102800	29815995	2940	2940	2940	2940	0
666	20241129	102700	29815995	2940	2940	2940	2940	0
667	20241129	102600	29815995	2940	2940	2940	2940	0
668	20241129	102500	29815995	2940	2940	2940	2940	0
669	20241129	102400	29815995	2940	2940	2940	2940	0
670	20241129	102300	29815995	2940	2940	2940	2940	0
671	20241129	102200	29815995	2940	2940	2940	2940	0
672	20241129	102100	29815995	2940	2940	2940	2940	0
673	20241129	102000	29815995	2940	2940	2940	2940	1
674	20241129	101900	29813055	2940	2940	2940	2940	0
675	20241129	101800	29813055	2940	2940	2940	2940	0
676	20241129	101700	29813055	2940	2940	2940	2940	0
677	20241129	101600	29813055	2940	2940	2940	2940	0
678	20241129	101500	29813055	2940	2940	2940	2940	0
679	20241129	101400	29813055	2940	2940	2940	2940	0
680	20241129	101300	29813055	2940	2940	2940	2940	0
681	20241129	101200	29813055	2940	2925	2940	2925	61
682	20241129	101100	29633850	2920	2925	2925	2920	23
683	20241129	101000	29566685	2925	2925	2925	2925	0
684	20241129	100900	29566685	2925	2925	2925	2925	0
685	20241129	100800	29566685	2925	2925	2925	2925	10
686	20241129	100700	29537435	2925	2925	2925	2925	0
687	20241129	100600	29537435	2925	2920	2925	2920	89
688	20241129	100500	29277305	2920	2920	2920	2920	160
689	20241129	100400	28810105	2925	2925	2925	2925	52
690	20241129	100300	28658005	2925	2925	2925	2925	140
691	20241129	100200	28248505	2930	2930	2930	2930	0
692	20241129	100100	28248505	2930	2930	2930	2930	6
693	20241129	100000	28230925	2935	2935	2935	2935	0
694	20241129	095900	28230925	2935	2935	2935	2935	50
695	20241129	095800	28084175	2930	2930	2930	2930	0
696	20241129	095700	28084175	2930	2935	2935	2930	53
697	20241129	095600	27928635	2935	2935	2935	2930	3833
698	20241129	095500	16679885	2940	2940	2940	2940	0
699	20241129	095400	16679885	2940	2940	2940	2940	0
700	20241129	095300	16679885	2940	2940	2940	2940	0
701	20241129	095200	16679885	2940	2940	2940	2940	1
702	20241129	095100	16676945	2940	2940	2940	2940	515
703	20241129	095000	15162845	2945	2945	2945	2945	0
704	20241129	094900	15162845	2945	2945	2945	2945	0
705	20241129	094800	15162845	2945	2945	2945	2945	1
706	20241129	094700	15159900	2940	2940	2940	2940	0
707	20241129	094600	15159900	2940	2940	2940	2940	0
708	20241129	094500	15159900	2940	2940	2940	2940	0
709	20241129	094400	15159900	2940	2940	2940	2940	0
710	20241129	094300	15159900	2940	2940	2940	2940	0
711	20241129	094200	15159900	2940	2940	2940	2940	20
712	20241129	094100	15101100	2940	2940	2940	2940	0
713	20241129	094000	15101100	2940	2940	2940	2940	0
714	20241129	093900	15101100	2940	2940	2940	2940	20
715	20241129	093800	15042300	2940	2940	2940	2940	0
716	20241129	093700	15042300	2940	2940	2940	2940	1
717	20241129	093600	15039360	2945	2945	2945	2945	0
718	20241129	093500	15039360	2945	2945	2945	2945	0
719	20241129	093400	15039360	2945	2940	2945	2940	189
720	20241129	093300	14483300	2935	2935	2935	2935	0
721	20241129	093200	14483300	2935	2935	2935	2935	439
722	20241129	093100	13194835	2935	2935	2935	2935	50
723	20241129	093000	13048085	2935	2935	2935	2935	52
724	20241129	092900	12895465	2930	2930	2930	2930	0
725	20241129	092800	12895465	2930	2930	2930	2930	0
726	20241129	092700	12895465	2930	2935	2935	2930	2
727	20241129	092600	12889600	2925	2925	2925	2925	13
728	20241129	092500	12851575	2935	2935	2935	2935	0
729	20241129	092400	12851575	2935	2935	2935	2935	20
730	20241129	092300	12792875	2935	2935	2935	2935	0
731	20241129	092200	12792875	2935	2935	2935	2925	1184
732	20241129	092100	9328265	2935	2925	2935	2925	23
733	20241129	092000	9260775	2925	2935	2940	2925	901
734	20241129	091900	6621710	2930	2935	2935	2930	668
735	20241129	091800	4663305	2955	2955	2955	2955	0
736	20241129	091700	4663305	2955	2955	2955	2955	0
737	20241129	091600	4663305	2955	2955	2955	2940	772
738	20241129	091500	2391535	2960	2960	2960	2960	1
739	20241129	091400	2388575	2960	2965	2965	2960	22
740	20241129	091300	2323450	2965	2965	2965	2965	0
741	20241129	091200	2323450	2965	2965	2965	2965	1
742	20241129	091100	2320485	2960	2960	2960	2960	0
743	20241129	091000	2320485	2960	2965	2965	2960	32
744	20241129	090900	2225640	2970	2970	2970	2970	0
745	20241129	090800	2225640	2970	2970	2970	2970	0
746	20241129	090700	2225640	2970	2970	2970	2970	82
747	20241129	090600	1982100	2975	2975	2975	2975	0
748	20241129	090500	1982100	2975	2975	2975	2975	5
749	20241129	090400	1967225	2980	2980	2980	2980	215
750	20241129	090300	1326525	2985	2985	2985	2985	208
751	20241129	090200	705645	2990	2995	2995	2990	171
752	20241129	090100	194350	2990	2990	2990	2990	0
753	20241129	090000	194350	2990	2990	2990	2990	65