KissMeData/335810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212400	41527460	2865	2865	2865	2865	1072
3	20241129	212300	41527460	2865	2865	2865	2865	0
4	20241129	212200	41527460	2865	2865	2865	2865	0
5	20241129	212100	41527460	2865	2865	2865	2865	0
6	20241129	212000	41527460	2865	2865	2865	2865	0
7	20241129	211900	41527460	2865	2865	2865	2865	0
8	20241129	211800	41527460	2865	2865	2865	2865	0
9	20241129	211700	41527460	2865	2865	2865	2865	0
10	20241129	211600	41527460	2865	2865	2865	2865	0
11	20241129	211500	41527460	2865	2865	2865	2865	0
12	20241129	211400	41527460	2865	2865	2865	2865	0
13	20241129	211300	41527460	2865	2865	2865	2865	0
14	20241129	211200	41527460	2865	2865	2865	2865	0
15	20241129	211100	41527460	2865	2865	2865	2865	0
16	20241129	211000	41527460	2865	2865	2865	2865	0
17	20241129	210900	41527460	2865	2865	2865	2865	0
18	20241129	210800	41527460	2865	2865	2865	2865	0
19	20241129	210700	41527460	2865	2865	2865	2865	0
20	20241129	210600	41527460	2865	2865	2865	2865	0
21	20241129	210500	41527460	2865	2865	2865	2865	0
22	20241129	210400	41527460	2865	2865	2865	2865	0
23	20241129	210300	41527460	2865	2865	2865	2865	0
24	20241129	210200	41527460	2865	2865	2865	2865	0
25	20241129	210100	41527460	2865	2865	2865	2865	0
26	20241129	210000	41527460	2865	2865	2865	2865	0
27	20241129	205900	41527460	2865	2865	2865	2865	0
28	20241129	205800	41527460	2865	2865	2865	2865	0
29	20241129	205700	41527460	2865	2865	2865	2865	0
30	20241129	205600	41527460	2865	2865	2865	2865	0
31	20241129	205500	41527460	2865	2865	2865	2865	0
32	20241129	205400	41527460	2865	2865	2865	2865	1072
33	20241129	205300	41527460	2865	2865	2865	2865	0
34	20241129	205200	41527460	2865	2865	2865	2865	0
35	20241129	205100	41527460	2865	2865	2865	2865	0
36	20241129	205000	41527460	2865	2865	2865	2865	0
37	20241129	204900	41527460	2865	2865	2865	2865	0
38	20241129	204800	41527460	2865	2865	2865	2865	0
39	20241129	204700	41527460	2865	2865	2865	2865	0
40	20241129	204600	41527460	2865	2865	2865	2865	0
41	20241129	204500	41527460	2865	2865	2865	2865	0
42	20241129	204400	41527460	2865	2865	2865	2865	0
43	20241129	204300	41527460	2865	2865	2865	2865	0
44	20241129	204200	41527460	2865	2865	2865	2865	0
45	20241129	204100	41527460	2865	2865	2865	2865	0
46	20241129	204000	41527460	2865	2865	2865	2865	0
47	20241129	203900	41527460	2865	2865	2865	2865	0
48	20241129	203800	41527460	2865	2865	2865	2865	0
49	20241129	203700	41527460	2865	2865	2865	2865	0
50	20241129	203600	41527460	2865	2865	2865	2865	0
51	20241129	203500	41527460	2865	2865	2865	2865	0
52	20241129	203400	41527460	2865	2865	2865	2865	0
53	20241129	203300	41527460	2865	2865	2865	2865	0
54	20241129	203200	41527460	2865	2865	2865	2865	0
55	20241129	203100	41527460	2865	2865	2865	2865	0
56	20241129	203000	41527460	2865	2865	2865	2865	0
57	20241129	202900	41527460	2865	2865	2865	2865	0
58	20241129	202800	41527460	2865	2865	2865	2865	0
59	20241129	202700	41527460	2865	2865	2865	2865	0
60	20241129	202600	41527460	2865	2865	2865	2865	0
61	20241129	202500	41527460	2865	2865	2865	2865	0
62	20241129	202400	41527460	2865	2865	2865	2865	1072
63	20241129	202300	41527460	2865	2865	2865	2865	0
64	20241129	202200	41527460	2865	2865	2865	2865	0
65	20241129	202100	41527460	2865	2865	2865	2865	0
66	20241129	202000	41527460	2865	2865	2865	2865	0
67	20241129	201900	41527460	2865	2865	2865	2865	0
68	20241129	201800	41527460	2865	2865	2865	2865	0
69	20241129	201700	41527460	2865	2865	2865	2865	0
70	20241129	201600	41527460	2865	2865	2865	2865	0
71	20241129	201500	41527460	2865	2865	2865	2865	0
72	20241129	201400	41527460	2865	2865	2865	2865	0
73	20241129	201300	41527460	2865	2865	2865	2865	0
74	20241129	201200	41527460	2865	2865	2865	2865	0
75	20241129	201100	41527460	2865	2865	2865	2865	0
76	20241129	201000	41527460	2865	2865	2865	2865	0
77	20241129	200900	41527460	2865	2865	2865	2865	0
78	20241129	200800	41527460	2865	2865	2865	2865	0
79	20241129	200700	41527460	2865	2865	2865	2865	0
80	20241129	200600	41527460	2865	2865	2865	2865	0
81	20241129	200500	41527460	2865	2865	2865	2865	0
82	20241129	200400	41527460	2865	2865	2865	2865	0
83	20241129	200300	41527460	2865	2865	2865	2865	0
84	20241129	200200	41527460	2865	2865	2865	2865	0
85	20241129	200100	41527460	2865	2865	2865	2865	0
86	20241129	200000	41527460	2865	2865	2865	2865	0
87	20241129	195900	41527460	2865	2865	2865	2865	0
88	20241129	195800	41527460	2865	2865	2865	2865	0
89	20241129	195700	41527460	2865	2865	2865	2865	0
90	20241129	195600	41527460	2865	2865	2865	2865	0
91	20241129	195500	41527460	2865	2865	2865	2865	0
92	20241129	195400	41527460	2865	2865	2865	2865	1072
93	20241129	195300	41527460	2865	2865	2865	2865	0
94	20241129	195200	41527460	2865	2865	2865	2865	0
95	20241129	195100	41527460	2865	2865	2865	2865	0
96	20241129	195000	41527460	2865	2865	2865	2865	0
97	20241129	194900	41527460	2865	2865	2865	2865	0
98	20241129	194800	41527460	2865	2865	2865	2865	0
99	20241129	194700	41527460	2865	2865	2865	2865	0
100	20241129	194600	41527460	2865	2865	2865	2865	0
101	20241129	194500	41527460	2865	2865	2865	2865	0
102	20241129	194400	41527460	2865	2865	2865	2865	0
103	20241129	194300	41527460	2865	2865	2865	2865	0
104	20241129	194200	41527460	2865	2865	2865	2865	0
105	20241129	194100	41527460	2865	2865	2865	2865	0
106	20241129	194000	41527460	2865	2865	2865	2865	0
107	20241129	193900	41527460	2865	2865	2865	2865	0
108	20241129	193800	41527460	2865	2865	2865	2865	0
109	20241129	193700	41527460	2865	2865	2865	2865	0
110	20241129	193600	41527460	2865	2865	2865	2865	0
111	20241129	193500	41527460	2865	2865	2865	2865	0
112	20241129	193400	41527460	2865	2865	2865	2865	0
113	20241129	193300	41527460	2865	2865	2865	2865	0
114	20241129	193200	41527460	2865	2865	2865	2865	0
115	20241129	193100	41527460	2865	2865	2865	2865	0
116	20241129	193000	41527460	2865	2865	2865	2865	0
117	20241129	192900	41527460	2865	2865	2865	2865	0
118	20241129	192800	41527460	2865	2865	2865	2865	0
119	20241129	192700	41527460	2865	2865	2865	2865	0
120	20241129	192600	41527460	2865	2865	2865	2865	0
121	20241129	192500	41527460	2865	2865	2865	2865	0
122	20241129	192400	41527460	2865	2865	2865	2865	1072
123	20241129	192300	41527460	2865	2865	2865	2865	0
124	20241129	192200	41527460	2865	2865	2865	2865	0
125	20241129	192100	41527460	2865	2865	2865	2865	0
126	20241129	192000	41527460	2865	2865	2865	2865	0
127	20241129	191900	41527460	2865	2865	2865	2865	0
128	20241129	191800	41527460	2865	2865	2865	2865	0
129	20241129	191700	41527460	2865	2865	2865	2865	0
130	20241129	191600	41527460	2865	2865	2865	2865	0
131	20241129	191500	41527460	2865	2865	2865	2865	0
132	20241129	191400	41527460	2865	2865	2865	2865	0
133	20241129	191300	41527460	2865	2865	2865	2865	0
134	20241129	191200	41527460	2865	2865	2865	2865	0
135	20241129	191100	41527460	2865	2865	2865	2865	0
136	20241129	191000	41527460	2865	2865	2865	2865	0
137	20241129	190900	41527460	2865	2865	2865	2865	0
138	20241129	190800	41527460	2865	2865	2865	2865	0
139	20241129	190700	41527460	2865	2865	2865	2865	0
140	20241129	190600	41527460	2865	2865	2865	2865	0
141	20241129	190500	41527460	2865	2865	2865	2865	0
142	20241129	190400	41527460	2865	2865	2865	2865	0
143	20241129	190300	41527460	2865	2865	2865	2865	0
144	20241129	190200	41527460	2865	2865	2865	2865	0
145	20241129	190100	41527460	2865	2865	2865	2865	0
146	20241129	190000	41527460	2865	2865	2865	2865	0
147	20241129	185900	41527460	2865	2865	2865	2865	0
148	20241129	185800	41527460	2865	2865	2865	2865	0
149	20241129	185700	41527460	2865	2865	2865	2865	0
150	20241129	185600	41527460	2865	2865	2865	2865	0
151	20241129	185500	41527460	2865	2865	2865	2865	0
152	20241129	185400	41527460	2865	2865	2865	2865	1072
153	20241129	185300	41527460	2865	2865	2865	2865	0
154	20241129	185200	41527460	2865	2865	2865	2865	0
155	20241129	185100	41527460	2865	2865	2865	2865	0
156	20241129	185000	41527460	2865	2865	2865	2865	0
157	20241129	184900	41527460	2865	2865	2865	2865	0
158	20241129	184800	41527460	2865	2865	2865	2865	0
159	20241129	184700	41527460	2865	2865	2865	2865	0
160	20241129	184600	41527460	2865	2865	2865	2865	0
161	20241129	184500	41527460	2865	2865	2865	2865	0
162	20241129	184400	41527460	2865	2865	2865	2865	0
163	20241129	184300	41527460	2865	2865	2865	2865	0
164	20241129	184200	41527460	2865	2865	2865	2865	0
165	20241129	184100	41527460	2865	2865	2865	2865	0
166	20241129	184000	41527460	2865	2865	2865	2865	0
167	20241129	183900	41527460	2865	2865	2865	2865	0
168	20241129	183800	41527460	2865	2865	2865	2865	0
169	20241129	183700	41527460	2865	2865	2865	2865	0
170	20241129	183600	41527460	2865	2865	2865	2865	0
171	20241129	183500	41527460	2865	2865	2865	2865	0
172	20241129	183400	41527460	2865	2865	2865	2865	0
173	20241129	183300	41527460	2865	2865	2865	2865	0
174	20241129	183200	41527460	2865	2865	2865	2865	0
175	20241129	183100	41527460	2865	2865	2865	2865	0
176	20241129	183000	41527460	2865	2865	2865	2865	0
177	20241129	182900	41527460	2865	2865	2865	2865	0
178	20241129	182800	41527460	2865	2865	2865	2865	0
179	20241129	182700	41527460	2865	2865	2865	2865	0
180	20241129	182600	41527460	2865	2865	2865	2865	0
181	20241129	182500	41527460	2865	2865	2865	2865	0
182	20241129	182400	41527460	2865	2865	2865	2865	1072
183	20241129	182300	41527460	2865	2865	2865	2865	0
184	20241129	182200	41527460	2865	2865	2865	2865	0
185	20241129	182100	41527460	2865	2865	2865	2865	0
186	20241129	182000	41527460	2865	2865	2865	2865	0
187	20241129	181900	41527460	2865	2865	2865	2865	0
188	20241129	181800	41527460	2865	2865	2865	2865	0
189	20241129	181700	41527460	2865	2865	2865	2865	0
190	20241129	181600	41527460	2865	2865	2865	2865	0
191	20241129	181500	41527460	2865	2865	2865	2865	0
192	20241129	181400	41527460	2865	2865	2865	2865	0
193	20241129	181300	41527460	2865	2865	2865	2865	0
194	20241129	181200	41527460	2865	2865	2865	2865	0
195	20241129	181100	41527460	2865	2865	2865	2865	0
196	20241129	181000	41527460	2865	2865	2865	2865	0
197	20241129	180900	41527460	2865	2865	2865	2865	0
198	20241129	180800	41527460	2865	2865	2865	2865	0
199	20241129	180700	41527460	2865	2865	2865	2865	0
200	20241129	180600	41527460	2865	2865	2865	2865	0
201	20241129	180500	41527460	2865	2865	2865	2865	0
202	20241129	180400	41527460	2865	2865	2865	2865	0
203	20241129	180300	41527460	2865	2865	2865	2865	0
204	20241129	180200	41527460	2865	2865	2865	2865	0
205	20241129	180100	41527460	2865	2865	2865	2865	0
206	20241129	180000	41527460	2865	2865	2865	2865	0
207	20241129	175900	41527460	2865	2865	2865	2865	0
208	20241129	175800	41527460	2865	2865	2865	2865	0
209	20241129	175700	41527460	2865	2865	2865	2865	0
210	20241129	175600	41527460	2865	2865	2865	2865	0
211	20241129	175500	41527460	2865	2865	2865	2865	0
212	20241129	175400	41527460	2865	2865	2865	2865	1072
213	20241129	175300	41527460	2865	2865	2865	2865	0
214	20241129	175200	41527460	2865	2865	2865	2865	0
215	20241129	175100	41527460	2865	2865	2865	2865	0
216	20241129	175000	41527460	2865	2865	2865	2865	0
217	20241129	174900	41527460	2865	2865	2865	2865	0
218	20241129	174800	41527460	2865	2865	2865	2865	0
219	20241129	174700	41527460	2865	2865	2865	2865	0
220	20241129	174600	41527460	2865	2865	2865	2865	0
221	20241129	174500	41527460	2865	2865	2865	2865	0
222	20241129	174400	41527460	2865	2865	2865	2865	0
223	20241129	174300	41527460	2865	2865	2865	2865	0
224	20241129	174200	41527460	2865	2865	2865	2865	0
225	20241129	174100	41527460	2865	2865	2865	2865	0
226	20241129	174000	41527460	2865	2865	2865	2865	0
227	20241129	173900	41527460	2865	2865	2865	2865	0
228	20241129	173800	41527460	2865	2865	2865	2865	0
229	20241129	173700	41527460	2865	2865	2865	2865	0
230	20241129	173600	41527460	2865	2865	2865	2865	0
231	20241129	173500	41527460	2865	2865	2865	2865	0
232	20241129	173400	41527460	2865	2865	2865	2865	0
233	20241129	173300	41527460	2865	2865	2865	2865	0
234	20241129	173200	41527460	2865	2865	2865	2865	0
235	20241129	173100	41527460	2865	2865	2865	2865	0
236	20241129	173000	41527460	2865	2865	2865	2865	0
237	20241129	172900	41527460	2865	2865	2865	2865	0
238	20241129	172800	41527460	2865	2865	2865	2865	0
239	20241129	172700	41527460	2865	2865	2865	2865	0
240	20241129	172600	41527460	2865	2865	2865	2865	0
241	20241129	172500	41527460	2865	2865	2865	2865	0
242	20241129	172400	41527460	2865	2865	2865	2865	1072
243	20241129	172300	41527460	2865	2865	2865	2865	0
244	20241129	172200	41527460	2865	2865	2865	2865	0
245	20241129	172100	41527460	2865	2865	2865	2865	0
246	20241129	172000	41527460	2865	2865	2865	2865	0
247	20241129	171900	41527460	2865	2865	2865	2865	0
248	20241129	171800	41527460	2865	2865	2865	2865	0
249	20241129	171700	41527460	2865	2865	2865	2865	0
250	20241129	171600	41527460	2865	2865	2865	2865	0
251	20241129	171500	41527460	2865	2865	2865	2865	0
252	20241129	171400	41527460	2865	2865	2865	2865	0
253	20241129	171300	41527460	2865	2865	2865	2865	0
254	20241129	171200	41527460	2865	2865	2865	2865	0
255	20241129	171100	41527460	2865	2865	2865	2865	0
256	20241129	171000	41527460	2865	2865	2865	2865	0
257	20241129	170900	41527460	2865	2865	2865	2865	0
258	20241129	170800	41527460	2865	2865	2865	2865	0
259	20241129	170700	41527460	2865	2865	2865	2865	0
260	20241129	170600	41527460	2865	2865	2865	2865	0
261	20241129	170500	41527460	2865	2865	2865	2865	0
262	20241129	170400	41527460	2865	2865	2865	2865	0
263	20241129	170300	41527460	2865	2865	2865	2865	0
264	20241129	170200	41527460	2865	2865	2865	2865	0
265	20241129	170100	41527460	2865	2865	2865	2865	0
266	20241129	170000	41527460	2865	2865	2865	2865	0
267	20241129	165900	41527460	2865	2865	2865	2865	0
268	20241129	165800	41527460	2865	2865	2865	2865	0
269	20241129	165700	41527460	2865	2865	2865	2865	0
270	20241129	165600	41527460	2865	2865	2865	2865	0
271	20241129	165500	41527460	2865	2865	2865	2865	0
272	20241129	165400	41527460	2865	2865	2865	2865	1072
273	20241129	165300	41527460	2865	2865	2865	2865	0
274	20241129	165200	41527460	2865	2865	2865	2865	0
275	20241129	165100	41527460	2865	2865	2865	2865	0
276	20241129	165000	41527460	2865	2865	2865	2865	0
277	20241129	164900	41527460	2865	2865	2865	2865	0
278	20241129	164800	41527460	2865	2865	2865	2865	0
279	20241129	164700	41527460	2865	2865	2865	2865	0
280	20241129	164600	41527460	2865	2865	2865	2865	0
281	20241129	164500	41527460	2865	2865	2865	2865	0
282	20241129	164400	41527460	2865	2865	2865	2865	0
283	20241129	164300	41527460	2865	2865	2865	2865	0
284	20241129	164200	41527460	2865	2865	2865	2865	0
285	20241129	164100	41527460	2865	2865	2865	2865	0
286	20241129	164000	41527460	2865	2865	2865	2865	0
287	20241129	163900	41527460	2865	2865	2865	2865	0
288	20241129	163800	41527460	2865	2865	2865	2865	0
289	20241129	163700	41527460	2865	2865	2865	2865	0
290	20241129	163600	41527460	2865	2865	2865	2865	0
291	20241129	163500	41527460	2865	2865	2865	2865	0
292	20241129	163400	41527460	2865	2865	2865	2865	0
293	20241129	163300	41527460	2865	2865	2865	2865	0
294	20241129	163200	41527460	2865	2865	2865	2865	0
295	20241129	163100	41527460	2865	2865	2865	2865	0
296	20241129	163000	41527460	2865	2865	2865	2865	0
297	20241129	162900	41527460	2865	2865	2865	2865	0
298	20241129	162800	41527460	2865	2865	2865	2865	0
299	20241129	162700	41527460	2865	2865	2865	2865	0
300	20241129	162600	41527460	2865	2865	2865	2865	0
301	20241129	162500	41527460	2865	2865	2865	2865	0
302	20241129	162400	41527460	2865	2865	2865	2865	1072
303	20241129	162300	41527460	2865	2865	2865	2865	0
304	20241129	162200	41527460	2865	2865	2865	2865	0
305	20241129	162100	41527460	2865	2865	2865	2865	0
306	20241129	162000	41527460	2865	2865	2865	2865	0
307	20241129	161900	41527460	2865	2865	2865	2865	0
308	20241129	161800	41527460	2865	2865	2865	2865	0
309	20241129	161700	41527460	2865	2865	2865	2865	0
310	20241129	161600	41527460	2865	2865	2865	2865	0
311	20241129	161500	41527460	2865	2865	2865	2865	0
312	20241129	161400	41527460	2865	2865	2865	2865	0
313	20241129	161300	41527460	2865	2865	2865	2865	0
314	20241129	161200	41527460	2865	2865	2865	2865	0
315	20241129	161100	41527460	2865	2865	2865	2865	0
316	20241129	161000	41527460	2865	2865	2865	2865	0
317	20241129	160900	41527460	2865	2865	2865	2865	0
318	20241129	160800	41527460	2865	2865	2865	2865	0
319	20241129	160700	41527460	2865	2865	2865	2865	0
320	20241129	160600	41527460	2865	2865	2865	2865	0
321	20241129	160500	41527460	2865	2865	2865	2865	0
322	20241129	160400	41527460	2865	2865	2865	2865	0
323	20241129	160300	41527460	2865	2865	2865	2865	0
324	20241129	160200	41527460	2865	2865	2865	2865	0
325	20241129	160100	41527460	2865	2865	2865	2865	0
326	20241129	160000	41527460	2865	2865	2865	2865	0
327	20241129	155900	41527460	2865	2865	2865	2865	0
328	20241129	155800	41527460	2865	2865	2865	2865	0
329	20241129	155700	41527460	2865	2865	2865	2865	0
330	20241129	155600	41527460	2865	2865	2865	2865	0
331	20241129	155500	41527460	2865	2865	2865	2865	0
332	20241129	155400	41527460	2865	2865	2865	2865	1072
333	20241129	155300	41527460	2865	2865	2865	2865	0
334	20241129	155200	41527460	2865	2865	2865	2865	0
335	20241129	155100	41527460	2865	2865	2865	2865	0
336	20241129	155000	41527460	2865	2865	2865	2865	0
337	20241129	154900	41527460	2865	2865	2865	2865	0
338	20241129	154800	41527460	2865	2865	2865	2865	0
339	20241129	154700	41527460	2865	2865	2865	2865	0
340	20241129	154600	41527460	2865	2865	2865	2865	0
341	20241129	154500	41527460	2865	2865	2865	2865	0
342	20241129	154400	41527460	2865	2865	2865	2865	0
343	20241129	154300	41527460	2865	2865	2865	2865	0
344	20241129	154200	41527460	2865	2865	2865	2865	0
345	20241129	154100	41527460	2865	2865	2865	2865	0
346	20241129	154000	41527460	2865	2865	2865	2865	0
347	20241129	153900	41527460	2865	2865	2865	2865	0
348	20241129	153800	41527460	2865	2865	2865	2865	0
349	20241129	153700	41527460	2865	2865	2865	2865	0
350	20241129	153600	41527460	2865	2865	2865	2865	0
351	20241129	153500	41527460	2865	2865	2865	2865	0
352	20241129	153400	41527460	2865	2865	2865	2865	0
353	20241129	153300	41527460	2865	2865	2865	2865	0
354	20241129	153200	41527460	2865	2865	2865	2865	0
355	20241129	153100	41527460	2865	2865	2865	2865	0
356	20241129	153000	41527460	2865	2865	2865	2865	1072
357	20241129	152900	38456180	2810	2810	2810	2810	0
358	20241129	152800	38456180	2810	2810	2810	2810	0
359	20241129	152700	38456180	2810	2810	2810	2810	0
360	20241129	152600	38456180	2810	2810	2810	2810	0
361	20241129	152500	38456180	2810	2810	2810	2810	0
362	20241129	152400	38456180	2810	2810	2810	2810	0
363	20241129	152300	38456180	2810	2810	2810	2810	0
364	20241129	152200	38456180	2810	2810	2810	2810	0
365	20241129	152100	38456180	2810	2810	2810	2810	0
366	20241129	152000	38456180	2810	2810	2810	2810	0
367	20241129	151900	38456180	2810	2820	2820	2810	500
368	20241129	151800	37051150	2830	2830	2830	2830	0
369	20241129	151700	37051150	2830	2830	2830	2830	0
370	20241129	151600	37051150	2830	2830	2830	2830	0
371	20241129	151500	37051150	2830	2830	2830	2830	0
372	20241129	151400	37051150	2830	2830	2830	2830	0
373	20241129	151300	37051150	2830	2830	2830	2830	0
374	20241129	151200	37051150	2830	2830	2830	2830	0
375	20241129	151100	37051150	2830	2830	2830	2830	1
376	20241129	151000	37048320	2820	2820	2820	2820	0
377	20241129	150900	37048320	2820	2830	2830	2820	4
378	20241129	150800	37037030	2830	2830	2830	2830	0
379	20241129	150700	37037030	2830	2830	2830	2830	0
380	20241129	150600	37037030	2830	2820	2830	2820	21
381	20241129	150500	36977800	2830	2830	2830	2830	0
382	20241129	150400	36977800	2830	2830	2830	2830	0
383	20241129	150300	36977800	2830	2830	2830	2830	0
384	20241129	150200	36977800	2830	2830	2830	2830	0
385	20241129	150100	36977800	2830	2830	2830	2830	1
386	20241129	150000	36974970	2820	2820	2820	2820	0
387	20241129	145900	36974970	2820	2820	2820	2820	0
388	20241129	145800	36974970	2820	2820	2820	2820	0
389	20241129	145700	36974970	2820	2820	2820	2820	0
390	20241129	145600	36974970	2820	2820	2820	2820	0
391	20241129	145500	36974970	2820	2820	2820	2820	0
392	20241129	145400	36974970	2820	2820	2820	2820	200
393	20241129	145300	36410970	2820	2810	2820	2810	101
394	20241129	145200	36127150	2810	2815	2815	2810	199
395	20241129	145100	35567855	2820	2820	2820	2820	25
396	20241129	145000	35497355	2825	2825	2825	2825	0
397	20241129	144900	35497355	2825	2825	2825	2825	0
398	20241129	144800	35497355	2825	2825	2825	2825	3
399	20241129	144700	35488880	2825	2825	2825	2825	54
400	20241129	144600	35336330	2825	2825	2825	2825	9
401	20241129	144500	35310905	2830	2830	2830	2830	0
402	20241129	144400	35310905	2830	2835	2835	2830	410
403	20241129	144300	34148565	2840	2840	2840	2840	0
404	20241129	144200	34148565	2840	2840	2840	2840	0
405	20241129	144100	34148565	2840	2840	2840	2840	0
406	20241129	144000	34148565	2840	2840	2840	2840	0
407	20241129	143900	34148565	2840	2845	2845	2840	2261
408	20241129	143800	27726885	2870	2870	2870	2870	0
409	20241129	143700	27726885	2870	2870	2870	2870	0
410	20241129	143600	27726885	2870	2870	2870	2870	1
411	20241129	143500	27724015	2850	2850	2850	2850	0
412	20241129	143400	27724015	2850	2850	2850	2850	0
413	20241129	143300	27724015	2850	2850	2850	2850	0
414	20241129	143200	27724015	2850	2850	2850	2850	0
415	20241129	143100	27724015	2850	2845	2850	2845	8
416	20241129	143000	27701240	2840	2840	2840	2840	672
417	20241129	142900	25792760	2840	2840	2840	2840	0
418	20241129	142800	25792760	2840	2840	2840	2840	0
419	20241129	142700	25792760	2840	2840	2840	2840	0
420	20241129	142600	25792760	2840	2840	2840	2840	0
421	20241129	142500	25792760	2840	2840	2840	2840	20
422	20241129	142400	25735960	2840	2840	2840	2840	0
423	20241129	142300	25735960	2840	2840	2840	2840	0
424	20241129	142200	25735960	2840	2840	2840	2840	0
425	20241129	142100	25735960	2840	2840	2840	2840	0
426	20241129	142000	25735960	2840	2840	2840	2840	0
427	20241129	141900	25735960	2840	2835	2840	2835	4
428	20241129	141800	25724610	2840	2840	2840	2840	1
429	20241129	141700	25721770	2840	2840	2840	2840	0
430	20241129	141600	25721770	2840	2840	2840	2840	0
431	20241129	141500	25721770	2840	2840	2840	2840	0
432	20241129	141400	25721770	2840	2840	2840	2840	120
433	20241129	141300	25380970	2835	2835	2835	2835	90
434	20241129	141200	25125820	2835	2835	2835	2835	0
435	20241129	141100	25125820	2835	2835	2835	2835	0
436	20241129	141000	25125820	2835	2835	2835	2835	0
437	20241129	140900	25125820	2835	2835	2835	2835	0
438	20241129	140800	25125820	2835	2835	2835	2835	0
439	20241129	140700	25125820	2835	2835	2835	2835	0
440	20241129	140600	25125820	2835	2835	2835	2835	0
441	20241129	140500	25125820	2835	2835	2835	2835	0
442	20241129	140400	25125820	2835	2835	2835	2835	42
443	20241129	140300	25006750	2840	2840	2840	2840	0
444	20241129	140200	25006750	2840	2840	2840	2840	0
445	20241129	140100	25006750	2840	2840	2840	2840	0
446	20241129	140000	25006750	2840	2840	2840	2840	0
447	20241129	135900	25006750	2840	2835	2840	2835	525
448	20241129	135800	23517620	2835	2835	2835	2835	6
449	20241129	135700	23500610	2835	2835	2835	2835	0
450	20241129	135600	23500610	2835	2835	2835	2835	0
451	20241129	135500	23500610	2835	2835	2835	2835	1
452	20241129	135400	23497775	2835	2835	2835	2835	0
453	20241129	135300	23497775	2835	2835	2835	2835	0
454	20241129	135200	23497775	2835	2835	2835	2835	0
455	20241129	135100	23497775	2835	2835	2835	2835	0
456	20241129	135000	23497775	2835	2835	2835	2835	0
457	20241129	134900	23497775	2835	2835	2835	2835	0
458	20241129	134800	23497775	2835	2835	2835	2835	0
459	20241129	134700	23497775	2835	2835	2835	2835	0
460	20241129	134600	23497775	2835	2835	2835	2835	0
461	20241129	134500	23497775	2835	2835	2835	2835	0
462	20241129	134400	23497775	2835	2835	2835	2835	0
463	20241129	134300	23497775	2835	2835	2835	2835	0
464	20241129	134200	23497775	2835	2835	2835	2835	0
465	20241129	134100	23497775	2835	2835	2835	2835	0
466	20241129	134000	23497775	2835	2835	2835	2835	0
467	20241129	133900	23497775	2835	2835	2835	2835	0
468	20241129	133800	23497775	2835	2835	2835	2835	0
469	20241129	133700	23497775	2835	2835	2835	2835	0
470	20241129	133600	23497775	2835	2835	2835	2835	0
471	20241129	133500	23497775	2835	2835	2835	2835	0
472	20241129	133400	23497775	2835	2835	2835	2835	0
473	20241129	133300	23497775	2835	2835	2835	2835	0
474	20241129	133200	23497775	2835	2835	2835	2835	0
475	20241129	133100	23497775	2835	2835	2835	2835	0
476	20241129	133000	23497775	2835	2835	2835	2835	0
477	20241129	132900	23497775	2835	2835	2835	2835	0
478	20241129	132800	23497775	2835	2835	2835	2835	0
479	20241129	132700	23497775	2835	2835	2835	2835	0
480	20241129	132600	23497775	2835	2835	2835	2835	0
481	20241129	132500	23497775	2835	2835	2835	2835	0
482	20241129	132400	23497775	2835	2835	2835	2835	0
483	20241129	132300	23497775	2835	2835	2835	2835	0
484	20241129	132200	23497775	2835	2835	2835	2835	0
485	20241129	132100	23497775	2835	2835	2835	2835	0
486	20241129	132000	23497775	2835	2835	2835	2835	0
487	20241129	131900	23497775	2835	2835	2835	2835	0
488	20241129	131800	23497775	2835	2835	2835	2835	0
489	20241129	131700	23497775	2835	2835	2835	2835	0
490	20241129	131600	23497775	2835	2835	2835	2835	0
491	20241129	131500	23497775	2835	2835	2835	2835	0
492	20241129	131400	23497775	2835	2835	2835	2835	0
493	20241129	131300	23497775	2835	2835	2835	2835	0
494	20241129	131200	23497775	2835	2835	2835	2835	0
495	20241129	131100	23497775	2835	2835	2835	2835	0
496	20241129	131000	23497775	2835	2835	2835	2835	0
497	20241129	130900	23497775	2835	2835	2835	2835	0
498	20241129	130800	23497775	2835	2835	2835	2835	0
499	20241129	130700	23497775	2835	2835	2835	2835	0
500	20241129	130600	23497775	2835	2835	2835	2835	0
501	20241129	130500	23497775	2835	2835	2835	2835	0
502	20241129	130400	23497775	2835	2835	2835	2835	0
503	20241129	130300	23497775	2835	2835	2835	2835	0
504	20241129	130200	23497775	2835	2835	2835	2835	0
505	20241129	130100	23497775	2835	2835	2835	2835	0
506	20241129	130000	23497775	2835	2835	2835	2835	0
507	20241129	125900	23497775	2835	2835	2835	2835	260
508	20241129	125800	22760675	2830	2830	2830	2830	5
509	20241129	125700	22746525	2830	2830	2830	2830	0
510	20241129	125600	22746525	2830	2830	2830	2830	0
511	20241129	125500	22746525	2830	2830	2830	2830	0
512	20241129	125400	22746525	2830	2830	2830	2830	0
513	20241129	125300	22746525	2830	2830	2830	2830	0
514	20241129	125200	22746525	2830	2830	2830	2830	0
515	20241129	125100	22746525	2830	2830	2830	2830	0
516	20241129	125000	22746525	2830	2830	2830	2830	0
517	20241129	124900	22746525	2830	2830	2830	2830	0
518	20241129	124800	22746525	2830	2830	2830	2830	0
519	20241129	124700	22746525	2830	2830	2830	2830	0
520	20241129	124600	22746525	2830	2830	2830	2830	6
521	20241129	124500	22729545	2835	2835	2835	2835	0
522	20241129	124400	22729545	2835	2835	2835	2835	0
523	20241129	124300	22729545	2835	2835	2835	2835	0
524	20241129	124200	22729545	2835	2835	2835	2835	0
525	20241129	124100	22729545	2835	2835	2835	2835	0
526	20241129	124000	22729545	2835	2835	2835	2835	0
527	20241129	123900	22729545	2835	2835	2835	2835	0
528	20241129	123800	22729545	2835	2835	2835	2835	0
529	20241129	123700	22729545	2835	2835	2835	2835	0
530	20241129	123600	22729545	2835	2835	2835	2835	0
531	20241129	123500	22729545	2835	2835	2835	2835	0
532	20241129	123400	22729545	2835	2835	2835	2835	4
533	20241129	123300	22718205	2835	2835	2835	2835	1
534	20241129	123200	22715370	2835	2835	2835	2835	0
535	20241129	123100	22715370	2835	2835	2835	2835	0
536	20241129	123000	22715370	2835	2835	2835	2835	0
537	20241129	122900	22715370	2835	2835	2835	2835	0
538	20241129	122800	22715370	2835	2835	2835	2835	0
539	20241129	122700	22715370	2835	2835	2835	2835	0
540	20241129	122600	22715370	2835	2835	2835	2835	0
541	20241129	122500	22715370	2835	2835	2835	2835	0
542	20241129	122400	22715370	2835	2835	2835	2835	0
543	20241129	122300	22715370	2835	2835	2835	2835	0
544	20241129	122200	22715370	2835	2835	2835	2835	0
545	20241129	122100	22715370	2835	2835	2835	2835	0
546	20241129	122000	22715370	2835	2835	2835	2835	0
547	20241129	121900	22715370	2835	2835	2835	2835	0
548	20241129	121800	22715370	2835	2835	2835	2835	0
549	20241129	121700	22715370	2835	2835	2835	2835	0
550	20241129	121600	22715370	2835	2835	2835	2835	0
551	20241129	121500	22715370	2835	2835	2835	2835	0
552	20241129	121400	22715370	2835	2835	2835	2835	0
553	20241129	121300	22715370	2835	2835	2835	2835	0
554	20241129	121200	22715370	2835	2835	2835	2835	0
555	20241129	121100	22715370	2835	2835	2835	2835	0
556	20241129	121000	22715370	2835	2835	2835	2835	0
557	20241129	120900	22715370	2835	2835	2835	2835	0
558	20241129	120800	22715370	2835	2835	2835	2835	0
559	20241129	120700	22715370	2835	2835	2835	2835	0
560	20241129	120600	22715370	2835	2835	2835	2835	0
561	20241129	120500	22715370	2835	2835	2835	2835	0
562	20241129	120400	22715370	2835	2835	2835	2835	0
563	20241129	120300	22715370	2835	2835	2835	2835	0
564	20241129	120200	22715370	2835	2835	2835	2835	0
565	20241129	120100	22715370	2835	2835	2835	2835	0
566	20241129	120000	22715370	2835	2835	2835	2835	0
567	20241129	115900	22715370	2835	2835	2835	2835	0
568	20241129	115800	22715370	2835	2835	2835	2835	10
569	20241129	115700	22687020	2830	2830	2830	2830	0
570	20241129	115600	22687020	2830	2830	2830	2830	0
571	20241129	115500	22687020	2830	2830	2830	2830	0
572	20241129	115400	22687020	2830	2830	2830	2830	0
573	20241129	115300	22687020	2830	2830	2830	2830	0
574	20241129	115200	22687020	2830	2830	2830	2830	0
575	20241129	115100	22687020	2830	2830	2830	2830	0
576	20241129	115000	22687020	2830	2830	2830	2830	0
577	20241129	114900	22687020	2830	2830	2830	2830	0
578	20241129	114800	22687020	2830	2830	2830	2830	0
579	20241129	114700	22687020	2830	2830	2830	2830	0
580	20241129	114600	22687020	2830	2830	2830	2830	0
581	20241129	114500	22687020	2830	2830	2830	2830	3
582	20241129	114400	22678530	2830	2830	2830	2830	0
583	20241129	114300	22678530	2830	2830	2830	2830	1
584	20241129	114200	22675700	2830	2830	2830	2830	0
585	20241129	114100	22675700	2830	2830	2830	2830	0
586	20241129	114000	22675700	2830	2830	2830	2830	10
587	20241129	113900	22647400	2830	2830	2830	2830	0
588	20241129	113800	22647400	2830	2830	2830	2830	6
589	20241129	113700	22630420	2840	2840	2840	2840	0
590	20241129	113600	22630420	2840	2840	2840	2840	0
591	20241129	113500	22630420	2840	2840	2840	2840	0
592	20241129	113400	22630420	2840	2840	2840	2840	7
593	20241129	113300	22610540	2840	2840	2840	2840	0
594	20241129	113200	22610540	2840	2840	2840	2840	0
595	20241129	113100	22610540	2840	2840	2840	2840	0
596	20241129	113000	22610540	2840	2840	2840	2840	0
597	20241129	112900	22610540	2840	2840	2840	2840	0
598	20241129	112800	22610540	2840	2840	2840	2840	0
599	20241129	112700	22610540	2840	2840	2840	2840	0
600	20241129	112600	22610540	2840	2840	2840	2840	0
601	20241129	112500	22610540	2840	2845	2845	2840	14
602	20241129	112400	22570720	2845	2850	2850	2845	9
603	20241129	112300	22545075	2850	2850	2850	2850	0
604	20241129	112200	22545075	2850	2850	2850	2850	0
605	20241129	112100	22545075	2850	2850	2850	2850	0
606	20241129	112000	22545075	2850	2850	2850	2850	0
607	20241129	111900	22545075	2850	2855	2855	2850	14
608	20241129	111800	22505110	2855	2855	2855	2855	0
609	20241129	111700	22505110	2855	2855	2855	2855	0
610	20241129	111600	22505110	2855	2855	2855	2855	0
611	20241129	111500	22505110	2855	2855	2855	2855	0
612	20241129	111400	22505110	2855	2855	2855	2855	0
613	20241129	111300	22505110	2855	2855	2855	2855	0
614	20241129	111200	22505110	2855	2855	2855	2855	0
615	20241129	111100	22505110	2855	2855	2855	2855	0
616	20241129	111000	22505110	2855	2855	2855	2855	0
617	20241129	110900	22505110	2855	2855	2855	2855	0
618	20241129	110800	22505110	2855	2855	2855	2855	0
619	20241129	110700	22505110	2855	2855	2855	2855	1
620	20241129	110600	22502255	2860	2860	2860	2860	0
621	20241129	110500	22502255	2860	2860	2860	2860	0
622	20241129	110400	22502255	2860	2860	2860	2860	0
623	20241129	110300	22502255	2860	2860	2860	2860	0
624	20241129	110200	22502255	2860	2860	2860	2860	0
625	20241129	110100	22502255	2860	2860	2860	2860	0
626	20241129	110000	22502255	2860	2860	2860	2860	0
627	20241129	105900	22502255	2860	2860	2860	2860	9
628	20241129	105800	22476515	2860	2860	2860	2860	5
629	20241129	105700	22462215	2855	2855	2855	2855	0
630	20241129	105600	22462215	2855	2855	2855	2855	0
631	20241129	105500	22462215	2855	2855	2855	2855	0
632	20241129	105400	22462215	2855	2855	2855	2855	0
633	20241129	105300	22462215	2855	2855	2855	2855	0
634	20241129	105200	22462215	2855	2855	2855	2855	0
635	20241129	105100	22462215	2855	2855	2855	2855	0
636	20241129	105000	22462215	2855	2855	2855	2855	0
637	20241129	104900	22462215	2855	2855	2855	2855	0
638	20241129	104800	22462215	2855	2855	2855	2855	0
639	20241129	104700	22462215	2855	2855	2855	2855	0
640	20241129	104600	22462215	2855	2855	2855	2855	1
641	20241129	104500	22459360	2855	2855	2855	2855	0
642	20241129	104400	22459360	2855	2855	2855	2855	0
643	20241129	104300	22459360	2855	2855	2855	2855	0
644	20241129	104200	22459360	2855	2855	2855	2855	0
645	20241129	104100	22459360	2855	2855	2855	2855	0
646	20241129	104000	22459360	2855	2855	2855	2855	0
647	20241129	103900	22459360	2855	2855	2855	2855	1
648	20241129	103800	22456505	2855	2855	2855	2855	0
649	20241129	103700	22456505	2855	2855	2855	2855	0
650	20241129	103600	22456505	2855	2855	2855	2855	0
651	20241129	103500	22456505	2855	2855	2855	2855	0
652	20241129	103400	22456505	2855	2855	2855	2855	1
653	20241129	103300	22453650	2865	2865	2865	2865	0
654	20241129	103200	22453650	2865	2865	2865	2865	0
655	20241129	103100	22453650	2865	2865	2865	2865	0
656	20241129	103000	22453650	2865	2865	2865	2865	0
657	20241129	102900	22453650	2865	2865	2865	2865	0
658	20241129	102800	22453650	2865	2865	2865	2865	0
659	20241129	102700	22453650	2865	2865	2865	2865	0
660	20241129	102600	22453650	2865	2865	2865	2865	0
661	20241129	102500	22453650	2865	2865	2865	2865	0
662	20241129	102400	22453650	2865	2865	2865	2865	0
663	20241129	102300	22453650	2865	2865	2865	2865	0
664	20241129	102200	22453650	2865	2865	2865	2865	0
665	20241129	102100	22453650	2865	2865	2865	2865	0
666	20241129	102000	22453650	2865	2865	2865	2865	0
667	20241129	101900	22453650	2865	2865	2865	2865	0
668	20241129	101800	22453650	2865	2870	2870	2865	567
669	20241129	101700	20826450	2875	2875	2875	2875	0
670	20241129	101600	20826450	2875	2885	2885	2875	1026
671	20241129	101500	17871640	2880	2880	2880	2880	0
672	20241129	101400	17871640	2880	2880	2880	2880	0
673	20241129	101300	17871640	2880	2880	2880	2880	0
674	20241129	101200	17871640	2880	2880	2880	2880	0
675	20241129	101100	17871640	2880	2880	2880	2880	0
676	20241129	101000	17871640	2880	2880	2880	2880	0
677	20241129	100900	17871640	2880	2880	2880	2880	0
678	20241129	100800	17871640	2880	2880	2880	2880	0
679	20241129	100700	17871640	2880	2870	2910	2870	542
680	20241129	100600	16311520	2875	2855	2875	2855	478
681	20241129	100500	14938265	2855	2840	2855	2840	67
682	20241129	100400	14747730	2835	2835	2835	2835	0
683	20241129	100300	14747730	2835	2835	2835	2835	0
684	20241129	100200	14747730	2835	2830	2835	2830	400
685	20241129	100100	13614730	2830	2830	2830	2830	2
686	20241129	100000	13609070	2805	2805	2805	2805	0
687	20241129	095900	13609070	2805	2825	2825	2805	100
688	20241129	095800	13328290	2825	2825	2825	2825	0
689	20241129	095700	13328290	2825	2825	2825	2825	0
690	20241129	095600	13328290	2825	2825	2825	2825	356
691	20241129	095500	12322590	2825	2840	2840	2825	200
692	20241129	095400	11756180	2840	2840	2840	2840	1
693	20241129	095300	11753340	2840	2840	2840	2840	2
694	20241129	095200	11747660	2840	2840	2840	2840	0
695	20241129	095100	11747660	2840	2840	2840	2840	0
696	20241129	095000	11747660	2840	2840	2840	2840	0
697	20241129	094900	11747660	2840	2840	2840	2840	0
698	20241129	094800	11747660	2840	2840	2840	2840	300
699	20241129	094700	10895660	2835	2835	2835	2835	0
700	20241129	094600	10895660	2835	2840	2840	2835	4
701	20241129	094500	10884305	2835	2840	2840	2835	327
702	20241129	094400	9957255	2835	2835	2835	2835	0
703	20241129	094300	9957255	2835	2835	2835	2835	0
704	20241129	094200	9957255	2835	2835	2835	2835	20
705	20241129	094100	9900555	2835	2835	2835	2835	0
706	20241129	094000	9900555	2835	2835	2835	2835	16
707	20241129	093900	9855195	2835	2835	2835	2835	0
708	20241129	093800	9855195	2835	2840	2840	2835	606
709	20241129	093700	8134745	2850	2850	2850	2850	0
710	20241129	093600	8134745	2850	2850	2850	2850	0
711	20241129	093500	8134745	2850	2850	2850	2850	0
712	20241129	093400	8134745	2850	2850	2850	2850	0
713	20241129	093300	8134745	2850	2850	2850	2850	0
714	20241129	093200	8134745	2850	2850	2850	2850	0
715	20241129	093100	8134745	2850	2850	2850	2850	100
716	20241129	093000	7849745	2845	2845	2845	2845	0
717	20241129	092900	7849745	2845	2845	2845	2845	1
718	20241129	092800	7846900	2840	2840	2840	2840	0
719	20241129	092700	7846900	2840	2840	2840	2840	0
720	20241129	092600	7846900	2840	2840	2840	2840	1
721	20241129	092500	7844060	2845	2845	2845	2845	200
722	20241129	092400	7275060	2840	2840	2840	2840	300
723	20241129	092300	6423060	2850	2850	2850	2850	0
724	20241129	092200	6423060	2850	2850	2850	2850	0
725	20241129	092100	6423060	2850	2850	2850	2850	0
726	20241129	092000	6423060	2850	2850	2850	2850	0
727	20241129	091900	6423060	2850	2850	2850	2850	8
728	20241129	091800	6400260	2840	2840	2840	2840	0
729	20241129	091700	6400260	2840	2845	2845	2840	309
730	20241129	091600	5522680	2850	2850	2850	2850	0
731	20241129	091500	5522680	2850	2850	2850	2850	0
732	20241129	091400	5522680	2850	2850	2850	2850	0
733	20241129	091300	5522680	2850	2855	2855	2850	957
734	20241129	091200	2795025	2855	2855	2855	2855	0
735	20241129	091100	2795025	2855	2855	2855	2855	0
736	20241129	091000	2795025	2855	2855	2855	2855	90
737	20241129	090900	2538075	2855	2860	2860	2855	87
738	20241129	090800	2289645	2865	2870	2870	2865	357
739	20241129	090700	1266800	2880	2880	2880	2880	0
740	20241129	090600	1266800	2880	2880	2880	2880	0
741	20241129	090500	1266800	2880	2880	2880	2880	0
742	20241129	090400	1266800	2880	2880	2880	2880	0
743	20241129	090300	1266800	2880	2880	2880	2880	0
744	20241129	090200	1266800	2880	2880	2880	2880	85
745	20241129	090100	1022000	2920	2920	2920	2920	0
746	20241129	090000	1022000	2920	2920	2920	2920	350