KissMeData/066670/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	194800	76208280	2980	2980	2980	2980	4208
3	20241128	194700	76208280	2980	2980	2980	2980	0
4	20241128	194600	76208280	2980	2980	2980	2980	0
5	20241128	194500	76208280	2980	2980	2980	2980	0
6	20241128	194400	76208280	2980	2980	2980	2980	0
7	20241128	194300	76208280	2980	2980	2980	2980	0
8	20241128	194200	76208280	2980	2980	2980	2980	0
9	20241128	194100	76208280	2980	2980	2980	2980	0
10	20241128	194000	76208280	2980	2980	2980	2980	0
11	20241128	193900	76208280	2980	2980	2980	2980	0
12	20241128	193800	76208280	2980	2980	2980	2980	0
13	20241128	193700	76208280	2980	2980	2980	2980	0
14	20241128	193600	76208280	2980	2980	2980	2980	0
15	20241128	193500	76208280	2980	2980	2980	2980	0
16	20241128	193400	76208280	2980	2980	2980	2980	0
17	20241128	193300	76208280	2980	2980	2980	2980	0
18	20241128	193200	76208280	2980	2980	2980	2980	0
19	20241128	193100	76208280	2980	2980	2980	2980	0
20	20241128	193000	76208280	2980	2980	2980	2980	0
21	20241128	192900	76208280	2980	2980	2980	2980	0
22	20241128	192800	76208280	2980	2980	2980	2980	0
23	20241128	192700	76208280	2980	2980	2980	2980	0
24	20241128	192600	76208280	2980	2980	2980	2980	0
25	20241128	192500	76208280	2980	2980	2980	2980	0
26	20241128	192400	76208280	2980	2980	2980	2980	0
27	20241128	192300	76208280	2980	2980	2980	2980	0
28	20241128	192200	76208280	2980	2980	2980	2980	0
29	20241128	192100	76208280	2980	2980	2980	2980	0
30	20241128	192000	76208280	2980	2980	2980	2980	0
31	20241128	191900	76208280	2980	2980	2980	2980	0
32	20241128	191800	76208280	2980	2980	2980	2980	4208
33	20241128	191700	76208280	2980	2980	2980	2980	0
34	20241128	191600	76208280	2980	2980	2980	2980	0
35	20241128	191500	76208280	2980	2980	2980	2980	0
36	20241128	191400	76208280	2980	2980	2980	2980	0
37	20241128	191300	76208280	2980	2980	2980	2980	0
38	20241128	191200	76208280	2980	2980	2980	2980	0
39	20241128	191100	76208280	2980	2980	2980	2980	0
40	20241128	191000	76208280	2980	2980	2980	2980	0
41	20241128	190900	76208280	2980	2980	2980	2980	0
42	20241128	190800	76208280	2980	2980	2980	2980	0
43	20241128	190700	76208280	2980	2980	2980	2980	0
44	20241128	190600	76208280	2980	2980	2980	2980	0
45	20241128	190500	76208280	2980	2980	2980	2980	0
46	20241128	190400	76208280	2980	2980	2980	2980	0
47	20241128	190300	76208280	2980	2980	2980	2980	0
48	20241128	190200	76208280	2980	2980	2980	2980	0
49	20241128	190100	76208280	2980	2980	2980	2980	0
50	20241128	190000	76208280	2980	2980	2980	2980	0
51	20241128	185900	76208280	2980	2980	2980	2980	0
52	20241128	185800	76208280	2980	2980	2980	2980	0
53	20241128	185700	76208280	2980	2980	2980	2980	0
54	20241128	185600	76208280	2980	2980	2980	2980	0
55	20241128	185500	76208280	2980	2980	2980	2980	0
56	20241128	185400	76208280	2980	2980	2980	2980	0
57	20241128	185300	76208280	2980	2980	2980	2980	0
58	20241128	185200	76208280	2980	2980	2980	2980	0
59	20241128	185100	76208280	2980	2980	2980	2980	0
60	20241128	185000	76208280	2980	2980	2980	2980	0
61	20241128	184900	76208280	2980	2980	2980	2980	0
62	20241128	184800	76208280	2980	2980	2980	2980	4208
63	20241128	184700	76208280	2980	2980	2980	2980	0
64	20241128	184600	76208280	2980	2980	2980	2980	0
65	20241128	184500	76208280	2980	2980	2980	2980	0
66	20241128	184400	76208280	2980	2980	2980	2980	0
67	20241128	184300	76208280	2980	2980	2980	2980	0
68	20241128	184200	76208280	2980	2980	2980	2980	0
69	20241128	184100	76208280	2980	2980	2980	2980	0
70	20241128	184000	76208280	2980	2980	2980	2980	0
71	20241128	183900	76208280	2980	2980	2980	2980	0
72	20241128	183800	76208280	2980	2980	2980	2980	0
73	20241128	183700	76208280	2980	2980	2980	2980	0
74	20241128	183600	76208280	2980	2980	2980	2980	0
75	20241128	183500	76208280	2980	2980	2980	2980	0
76	20241128	183400	76208280	2980	2980	2980	2980	0
77	20241128	183300	76208280	2980	2980	2980	2980	0
78	20241128	183200	76208280	2980	2980	2980	2980	0
79	20241128	183100	76208280	2980	2980	2980	2980	0
80	20241128	183000	76208280	2980	2980	2980	2980	0
81	20241128	182900	76208280	2980	2980	2980	2980	0
82	20241128	182800	76208280	2980	2980	2980	2980	0
83	20241128	182700	76208280	2980	2980	2980	2980	0
84	20241128	182600	76208280	2980	2980	2980	2980	0
85	20241128	182500	76208280	2980	2980	2980	2980	0
86	20241128	182400	76208280	2980	2980	2980	2980	0
87	20241128	182300	76208280	2980	2980	2980	2980	0
88	20241128	182200	76208280	2980	2980	2980	2980	0
89	20241128	182100	76208280	2980	2980	2980	2980	0
90	20241128	182000	76208280	2980	2980	2980	2980	0
91	20241128	181900	76208280	2980	2980	2980	2980	0
92	20241128	181800	76208280	2980	2980	2980	2980	4208
93	20241128	181700	76208280	2980	2980	2980	2980	0
94	20241128	181600	76208280	2980	2980	2980	2980	0
95	20241128	181500	76208280	2980	2980	2980	2980	0
96	20241128	181400	76208280	2980	2980	2980	2980	0
97	20241128	181300	76208280	2980	2980	2980	2980	0
98	20241128	181200	76208280	2980	2980	2980	2980	0
99	20241128	181100	76208280	2980	2980	2980	2980	0
100	20241128	181000	76208280	2980	2980	2980	2980	0
101	20241128	180900	76208280	2980	2980	2980	2980	0
102	20241128	180800	76208280	2980	2980	2980	2980	0
103	20241128	180700	76208280	2980	2980	2980	2980	0
104	20241128	180600	76208280	2980	2980	2980	2980	0
105	20241128	180500	76208280	2980	2980	2980	2980	0
106	20241128	180400	76208280	2980	2980	2980	2980	0
107	20241128	180300	76208280	2980	2980	2980	2980	0
108	20241128	180200	76208280	2980	2980	2980	2980	0
109	20241128	180100	76208280	2980	2980	2980	2980	0
110	20241128	180000	76208280	2980	2980	2980	2980	0
111	20241128	175900	76208280	2980	2980	2980	2980	0
112	20241128	175800	76208280	2980	2980	2980	2980	0
113	20241128	175700	76208280	2980	2980	2980	2980	0
114	20241128	175600	76208280	2980	2980	2980	2980	0
115	20241128	175500	76208280	2980	2980	2980	2980	0
116	20241128	175400	76208280	2980	2980	2980	2980	0
117	20241128	175300	76208280	2980	2980	2980	2980	0
118	20241128	175200	76208280	2980	2980	2980	2980	0
119	20241128	175100	76208280	2980	2980	2980	2980	0
120	20241128	175000	76208280	2980	2980	2980	2980	0
121	20241128	174900	76208280	2980	2980	2980	2980	0
122	20241128	174800	76208280	2980	2980	2980	2980	4208
123	20241128	174700	76208280	2980	2980	2980	2980	0
124	20241128	174600	76208280	2980	2980	2980	2980	0
125	20241128	174500	76208280	2980	2980	2980	2980	0
126	20241128	174400	76208280	2980	2980	2980	2980	0
127	20241128	174300	76208280	2980	2980	2980	2980	0
128	20241128	174200	76208280	2980	2980	2980	2980	0
129	20241128	174100	76208280	2980	2980	2980	2980	0
130	20241128	174000	76208280	2980	2980	2980	2980	0
131	20241128	173900	76208280	2980	2980	2980	2980	0
132	20241128	173800	76208280	2980	2980	2980	2980	0
133	20241128	173700	76208280	2980	2980	2980	2980	0
134	20241128	173600	76208280	2980	2980	2980	2980	0
135	20241128	173500	76208280	2980	2980	2980	2980	0
136	20241128	173400	76208280	2980	2980	2980	2980	0
137	20241128	173300	76208280	2980	2980	2980	2980	0
138	20241128	173200	76208280	2980	2980	2980	2980	0
139	20241128	173100	76208280	2980	2980	2980	2980	0
140	20241128	173000	76208280	2980	2980	2980	2980	0
141	20241128	172900	76208280	2980	2980	2980	2980	0
142	20241128	172800	76208280	2980	2980	2980	2980	0
143	20241128	172700	76208280	2980	2980	2980	2980	0
144	20241128	172600	76208280	2980	2980	2980	2980	0
145	20241128	172500	76208280	2980	2980	2980	2980	0
146	20241128	172400	76208280	2980	2980	2980	2980	0
147	20241128	172300	76208280	2980	2980	2980	2980	0
148	20241128	172200	76208280	2980	2980	2980	2980	0
149	20241128	172100	76208280	2980	2980	2980	2980	0
150	20241128	172000	76208280	2980	2980	2980	2980	0
151	20241128	171900	76208280	2980	2980	2980	2980	0
152	20241128	171800	76208280	2980	2980	2980	2980	4208
153	20241128	171700	76208280	2980	2980	2980	2980	0
154	20241128	171600	76208280	2980	2980	2980	2980	0
155	20241128	171500	76208280	2980	2980	2980	2980	0
156	20241128	171400	76208280	2980	2980	2980	2980	0
157	20241128	171300	76208280	2980	2980	2980	2980	0
158	20241128	171200	76208280	2980	2980	2980	2980	0
159	20241128	171100	76208280	2980	2980	2980	2980	0
160	20241128	171000	76208280	2980	2980	2980	2980	0
161	20241128	170900	76208280	2980	2980	2980	2980	0
162	20241128	170800	76208280	2980	2980	2980	2980	0
163	20241128	170700	76208280	2980	2980	2980	2980	0
164	20241128	170600	76208280	2980	2980	2980	2980	0
165	20241128	170500	76208280	2980	2980	2980	2980	0
166	20241128	170400	76208280	2980	2980	2980	2980	0
167	20241128	170300	76208280	2980	2980	2980	2980	0
168	20241128	170200	76208280	2980	2980	2980	2980	0
169	20241128	170100	76208280	2980	2980	2980	2980	0
170	20241128	170000	76208280	2980	2980	2980	2980	0
171	20241128	165900	76208280	2980	2980	2980	2980	0
172	20241128	165800	76208280	2980	2980	2980	2980	0
173	20241128	165700	76208280	2980	2980	2980	2980	0
174	20241128	165600	76208280	2980	2980	2980	2980	0
175	20241128	165500	76208280	2980	2980	2980	2980	0
176	20241128	165400	76208280	2980	2980	2980	2980	0
177	20241128	165300	76208280	2980	2980	2980	2980	0
178	20241128	165200	76208280	2980	2980	2980	2980	0
179	20241128	165100	76208280	2980	2980	2980	2980	0
180	20241128	165000	76208280	2980	2980	2980	2980	0
181	20241128	164900	76208280	2980	2980	2980	2980	0
182	20241128	164800	76208280	2980	2980	2980	2980	4208
183	20241128	164700	76208280	2980	2980	2980	2980	0
184	20241128	164600	76208280	2980	2980	2980	2980	0
185	20241128	164500	76208280	2980	2980	2980	2980	0
186	20241128	164400	76208280	2980	2980	2980	2980	0
187	20241128	164300	76208280	2980	2980	2980	2980	0
188	20241128	164200	76208280	2980	2980	2980	2980	0
189	20241128	164100	76208280	2980	2980	2980	2980	0
190	20241128	164000	76208280	2980	2980	2980	2980	0
191	20241128	163900	76208280	2980	2980	2980	2980	0
192	20241128	163800	76208280	2980	2980	2980	2980	0
193	20241128	163700	76208280	2980	2980	2980	2980	0
194	20241128	163600	76208280	2980	2980	2980	2980	0
195	20241128	163500	76208280	2980	2980	2980	2980	0
196	20241128	163400	76208280	2980	2980	2980	2980	0
197	20241128	163300	76208280	2980	2980	2980	2980	0
198	20241128	163200	76208280	2980	2980	2980	2980	0
199	20241128	163100	76208280	2980	2980	2980	2980	0
200	20241128	163000	76208280	2980	2980	2980	2980	0
201	20241128	162900	76208280	2980	2980	2980	2980	0
202	20241128	162800	76208280	2980	2980	2980	2980	0
203	20241128	162700	76208280	2980	2980	2980	2980	0
204	20241128	162600	76208280	2980	2980	2980	2980	0
205	20241128	162500	76208280	2980	2980	2980	2980	0
206	20241128	162400	76208280	2980	2980	2980	2980	0
207	20241128	162300	76208280	2980	2980	2980	2980	0
208	20241128	162200	76208280	2980	2980	2980	2980	0
209	20241128	162100	76208280	2980	2980	2980	2980	0
210	20241128	162000	76208280	2980	2980	2980	2980	0
211	20241128	161900	76208280	2980	2980	2980	2980	0
212	20241128	161800	76208280	2980	2980	2980	2980	4208
213	20241128	161700	76208280	2980	2980	2980	2980	0
214	20241128	161600	76208280	2980	2980	2980	2980	0
215	20241128	161500	76208280	2980	2980	2980	2980	0
216	20241128	161400	76208280	2980	2980	2980	2980	0
217	20241128	161300	76208280	2980	2980	2980	2980	0
218	20241128	161200	76208280	2980	2980	2980	2980	0
219	20241128	161100	76208280	2980	2980	2980	2980	0
220	20241128	161000	76208280	2980	2980	2980	2980	0
221	20241128	160900	76208280	2980	2980	2980	2980	0
222	20241128	160800	76208280	2980	2980	2980	2980	0
223	20241128	160700	76208280	2980	2980	2980	2980	0
224	20241128	160600	76208280	2980	2980	2980	2980	0
225	20241128	160500	76208280	2980	2980	2980	2980	0
226	20241128	160400	76208280	2980	2980	2980	2980	0
227	20241128	160300	76208280	2980	2980	2980	2980	0
228	20241128	160200	76208280	2980	2980	2980	2980	0
229	20241128	160100	76208280	2980	2980	2980	2980	0
230	20241128	160000	76208280	2980	2980	2980	2980	0
231	20241128	155900	76208280	2980	2980	2980	2980	0
232	20241128	155800	76208280	2980	2980	2980	2980	0
233	20241128	155700	76208280	2980	2980	2980	2980	0
234	20241128	155600	76208280	2980	2980	2980	2980	0
235	20241128	155500	76208280	2980	2980	2980	2980	0
236	20241128	155400	76208280	2980	2980	2980	2980	0
237	20241128	155300	76208280	2980	2980	2980	2980	0
238	20241128	155200	76208280	2980	2980	2980	2980	0
239	20241128	155100	76208280	2980	2980	2980	2980	0
240	20241128	155000	76208280	2980	2980	2980	2980	0
241	20241128	154900	76208280	2980	2980	2980	2980	0
242	20241128	154800	76208280	2980	2980	2980	2980	4208
243	20241128	154700	76208280	2980	2980	2980	2980	0
244	20241128	154600	76208280	2980	2980	2980	2980	0
245	20241128	154500	76208280	2980	2980	2980	2980	0
246	20241128	154400	76208280	2980	2980	2980	2980	0
247	20241128	154300	76208280	2980	2980	2980	2980	0
248	20241128	154200	76208280	2980	2980	2980	2980	0
249	20241128	154100	76208280	2980	2980	2980	2980	0
250	20241128	154000	76208280	2980	2980	2980	2980	0
251	20241128	153900	76208280	2980	2980	2980	2980	0
252	20241128	153800	76208280	2980	2980	2980	2980	0
253	20241128	153700	76208280	2980	2980	2980	2980	0
254	20241128	153600	76208280	2980	2980	2980	2980	0
255	20241128	153500	76208280	2980	2980	2980	2980	0
256	20241128	153400	76208280	2980	2980	2980	2980	0
257	20241128	153300	76208280	2980	2980	2980	2980	0
258	20241128	153200	76208280	2980	2980	2980	2980	0
259	20241128	153100	76208280	2980	2980	2980	2980	0
260	20241128	153000	76208280	2980	2980	2980	2980	4208
261	20241128	152900	63668440	2985	2985	2985	2985	0
262	20241128	152800	63668440	2985	2985	2985	2985	0
263	20241128	152700	63668440	2985	2985	2985	2985	0
264	20241128	152600	63668440	2985	2985	2985	2985	0
265	20241128	152500	63668440	2985	2985	2985	2985	0
266	20241128	152400	63668440	2985	2985	2985	2985	0
267	20241128	152300	63668440	2985	2985	2985	2985	0
268	20241128	152200	63668440	2985	2985	2985	2985	0
269	20241128	152100	63668440	2985	2985	2985	2985	0
270	20241128	152000	63668440	2985	2985	2985	2985	0
271	20241128	151900	63668440	2985	2980	3000	2970	1046
272	20241128	151800	60541750	2985	2985	2985	2985	0
273	20241128	151700	60541750	2985	2985	2985	2985	0
274	20241128	151600	60541750	2985	2985	2985	2985	0
275	20241128	151500	60541750	2985	2985	2985	2985	0
276	20241128	151400	60541750	2985	2985	2985	2985	0
277	20241128	151300	60541750	2985	2985	2985	2985	0
278	20241128	151200	60541750	2985	2985	2985	2985	0
279	20241128	151100	60541750	2985	2985	2985	2985	0
280	20241128	151000	60541750	2985	2985	2985	2985	0
281	20241128	150900	60541750	2985	2985	2985	2985	0
282	20241128	150800	60541750	2985	2985	2985	2985	0
283	20241128	150700	60541750	2985	2985	2985	2985	0
284	20241128	150600	60541750	2985	2985	2985	2985	0
285	20241128	150500	60541750	2985	2985	2985	2985	0
286	20241128	150400	60541750	2985	2985	2985	2985	5
287	20241128	150300	60526825	2985	2985	2985	2985	10
288	20241128	150200	60496975	2985	2985	2985	2985	0
289	20241128	150100	60496975	2985	2985	2985	2985	0
290	20241128	150000	60496975	2985	2985	2985	2985	0
291	20241128	145900	60496975	2985	2985	2985	2985	0
292	20241128	145800	60496975	2985	2985	2985	2985	0
293	20241128	145700	60496975	2985	2985	2985	2985	0
294	20241128	145600	60496975	2985	2985	2985	2985	0
295	20241128	145500	60496975	2985	2980	2985	2980	3
296	20241128	145400	60488030	2970	2970	2970	2970	0
297	20241128	145300	60488030	2970	2970	2970	2970	0
298	20241128	145200	60488030	2970	2970	2970	2970	0
299	20241128	145100	60488030	2970	2970	2970	2970	248
300	20241128	145000	59751470	2985	2985	2985	2985	0
301	20241128	144900	59751470	2985	2985	2985	2985	11
302	20241128	144800	59718635	2985	2985	2985	2985	0
303	20241128	144700	59718635	2985	2985	2985	2985	0
304	20241128	144600	59718635	2985	2985	2985	2985	0
305	20241128	144500	59718635	2985	2985	2985	2985	0
306	20241128	144400	59718635	2985	2985	2985	2985	0
307	20241128	144300	59718635	2985	2985	2985	2985	0
308	20241128	144200	59718635	2985	2985	2985	2985	0
309	20241128	144100	59718635	2985	2985	2985	2985	0
310	20241128	144000	59718635	2985	2985	2985	2985	0
311	20241128	143900	59718635	2985	2985	2985	2985	0
312	20241128	143800	59718635	2985	2985	2985	2985	0
313	20241128	143700	59718635	2985	2985	2985	2985	0
314	20241128	143600	59718635	2985	2985	2985	2985	0
315	20241128	143500	59718635	2985	2985	2985	2985	0
316	20241128	143400	59718635	2985	2985	2985	2985	0
317	20241128	143300	59718635	2985	2985	2985	2985	0
318	20241128	143200	59718635	2985	2985	2985	2985	50
319	20241128	143100	59569385	2990	2990	2990	2990	0
320	20241128	143000	59569385	2990	2990	2990	2990	1
321	20241128	142900	59566395	2990	2990	2990	2990	0
322	20241128	142800	59566395	2990	2990	2990	2990	0
323	20241128	142700	59566395	2990	2990	2990	2990	0
324	20241128	142600	59566395	2990	2990	2990	2990	0
325	20241128	142500	59566395	2990	2990	2990	2990	0
326	20241128	142400	59566395	2990	2990	2990	2990	0
327	20241128	142300	59566395	2990	2990	2990	2990	0
328	20241128	142200	59566395	2990	2990	2990	2990	1
329	20241128	142100	59563405	2970	2970	2970	2970	0
330	20241128	142000	59563405	2970	2970	2970	2970	0
331	20241128	141900	59563405	2970	2970	2970	2970	0
332	20241128	141800	59563405	2970	2970	2970	2970	0
333	20241128	141700	59563405	2970	2970	2970	2970	80
334	20241128	141600	59325805	2990	2990	2990	2990	0
335	20241128	141500	59325805	2990	2990	2990	2990	0
336	20241128	141400	59325805	2990	2990	2990	2990	0
337	20241128	141300	59325805	2990	2990	2990	2990	0
338	20241128	141200	59325805	2990	2990	2990	2990	0
339	20241128	141100	59325805	2990	2990	2990	2990	0
340	20241128	141000	59325805	2990	2990	2990	2990	0
341	20241128	140900	59325805	2990	2990	2990	2990	0
342	20241128	140800	59325805	2990	2990	2990	2990	0
343	20241128	140700	59325805	2990	2990	2990	2990	0
344	20241128	140600	59325805	2990	2990	2990	2990	0
345	20241128	140500	59325805	2990	2990	2990	2990	0
346	20241128	140400	59325805	2990	2990	2990	2990	0
347	20241128	140300	59325805	2990	2990	2990	2990	0
348	20241128	140200	59325805	2990	2990	2990	2990	1
349	20241128	140100	59322815	3000	3000	3000	3000	0
350	20241128	140000	59322815	3000	3000	3000	3000	0
351	20241128	135900	59322815	3000	3000	3000	3000	0
352	20241128	135800	59322815	3000	3000	3000	3000	0
353	20241128	135700	59322815	3000	3000	3000	3000	0
354	20241128	135600	59322815	3000	3000	3000	3000	0
355	20241128	135500	59322815	3000	3000	3000	3000	0
356	20241128	135400	59322815	3000	3000	3000	3000	0
357	20241128	135300	59322815	3000	3000	3000	3000	0
358	20241128	135200	59322815	3000	3000	3000	3000	0
359	20241128	135100	59322815	3000	3000	3000	3000	0
360	20241128	135000	59322815	3000	3000	3000	3000	0
361	20241128	134900	59322815	3000	3000	3000	3000	0
362	20241128	134800	59322815	3000	3000	3000	3000	0
363	20241128	134700	59322815	3000	3000	3000	3000	0
364	20241128	134600	59322815	3000	3000	3000	3000	0
365	20241128	134500	59322815	3000	3000	3000	3000	0
366	20241128	134400	59322815	3000	3000	3000	3000	0
367	20241128	134300	59322815	3000	3000	3000	3000	0
368	20241128	134200	59322815	3000	3000	3000	3000	0
369	20241128	134100	59322815	3000	3000	3000	3000	0
370	20241128	134000	59322815	3000	2970	3000	2970	1000
371	20241128	133900	56337185	2960	2960	2960	2960	1076
372	20241128	133800	53152225	2960	2960	2960	2960	0
373	20241128	133700	53152225	2960	2960	2960	2960	0
374	20241128	133600	53152225	2960	2960	2960	2960	0
375	20241128	133500	53152225	2960	2960	2960	2960	30
376	20241128	133400	53063425	2960	2960	2960	2960	0
377	20241128	133300	53063425	2960	2960	2960	2960	0
378	20241128	133200	53063425	2960	2960	2960	2960	0
379	20241128	133100	53063425	2960	2960	2960	2960	0
380	20241128	133000	53063425	2960	2960	2960	2960	0
381	20241128	132900	53063425	2960	2960	2960	2960	0
382	20241128	132800	53063425	2960	2960	2960	2960	0
383	20241128	132700	53063425	2960	2960	2960	2960	0
384	20241128	132600	53063425	2960	2960	2960	2960	1
385	20241128	132500	53060465	2960	2960	2960	2960	0
386	20241128	132400	53060465	2960	2960	2960	2960	0
387	20241128	132300	53060465	2960	2960	2960	2960	0
388	20241128	132200	53060465	2960	2960	2960	2960	0
389	20241128	132100	53060465	2960	2960	2960	2960	0
390	20241128	132000	53060465	2960	2960	2960	2960	0
391	20241128	131900	53060465	2960	2960	2960	2960	0
392	20241128	131800	53060465	2960	2960	2960	2960	0
393	20241128	131700	53060465	2960	2960	2960	2960	0
394	20241128	131600	53060465	2960	2960	2960	2960	0
395	20241128	131500	53060465	2960	2960	2960	2960	0
396	20241128	131400	53060465	2960	2960	2960	2960	0
397	20241128	131300	53060465	2960	2960	2960	2960	0
398	20241128	131200	53060465	2960	2960	2960	2960	0
399	20241128	131100	53060465	2960	2960	2960	2960	0
400	20241128	131000	53060465	2960	2960	2960	2960	0
401	20241128	130900	53060465	2960	2960	2960	2960	0
402	20241128	130800	53060465	2960	2960	2960	2960	0
403	20241128	130700	53060465	2960	2960	2960	2960	0
404	20241128	130600	53060465	2960	2960	2960	2960	0
405	20241128	130500	53060465	2960	2960	2960	2960	0
406	20241128	130400	53060465	2960	2960	2960	2960	0
407	20241128	130300	53060465	2960	2960	2960	2960	0
408	20241128	130200	53060465	2960	2960	2960	2960	0
409	20241128	130100	53060465	2960	2960	2960	2960	0
410	20241128	130000	53060465	2960	2960	2960	2960	0
411	20241128	125900	53060465	2960	2960	2960	2960	0
412	20241128	125800	53060465	2960	2960	2960	2960	86
413	20241128	125700	52805905	2965	2965	2965	2965	0
414	20241128	125600	52805905	2965	2965	2965	2965	0
415	20241128	125500	52805905	2965	2965	2965	2965	0
416	20241128	125400	52805905	2965	2965	2965	2965	0
417	20241128	125300	52805905	2965	2965	2965	2965	0
418	20241128	125200	52805905	2965	2965	2965	2965	0
419	20241128	125100	52805905	2965	2965	2965	2965	0
420	20241128	125000	52805905	2965	2965	2965	2965	0
421	20241128	124900	52805905	2965	2965	2965	2965	0
422	20241128	124800	52805905	2965	2965	2965	2965	0
423	20241128	124700	52805905	2965	2965	2965	2965	0
424	20241128	124600	52805905	2965	2965	2965	2965	0
425	20241128	124500	52805905	2965	2965	2965	2965	0
426	20241128	124400	52805905	2965	2965	2965	2965	0
427	20241128	124300	52805905	2965	2965	2965	2965	0
428	20241128	124200	52805905	2965	2965	2965	2965	0
429	20241128	124100	52805905	2965	2960	2965	2960	414
430	20241128	124000	51578965	2945	2945	2945	2945	0
431	20241128	123900	51578965	2945	2945	2945	2945	0
432	20241128	123800	51578965	2945	2945	2945	2945	0
433	20241128	123700	51578965	2945	2945	2945	2945	0
434	20241128	123600	51578965	2945	2945	2945	2945	0
435	20241128	123500	51578965	2945	2945	2945	2945	102
436	20241128	123400	51278575	2950	2950	2950	2950	3
437	20241128	123300	51269725	2955	2955	2955	2955	0
438	20241128	123200	51269725	2955	2955	2955	2955	0
439	20241128	123100	51269725	2955	2955	2955	2955	0
440	20241128	123000	51269725	2955	2955	2955	2955	194
441	20241128	122900	50696455	2955	2955	2955	2955	0
442	20241128	122800	50696455	2955	2955	2955	2955	0
443	20241128	122700	50696455	2955	2955	2955	2955	1
444	20241128	122600	50693500	2955	2955	2955	2955	0
445	20241128	122500	50693500	2955	2955	2955	2955	0
446	20241128	122400	50693500	2955	2955	2955	2955	0
447	20241128	122300	50693500	2955	2955	2955	2955	0
448	20241128	122200	50693500	2955	2955	2955	2955	0
449	20241128	122100	50693500	2955	2955	2955	2955	0
450	20241128	122000	50693500	2955	2955	2955	2955	0
451	20241128	121900	50693500	2955	2955	2955	2955	0
452	20241128	121800	50693500	2955	2955	2955	2955	0
453	20241128	121700	50693500	2955	2955	2955	2955	0
454	20241128	121600	50693500	2955	2955	2955	2955	0
455	20241128	121500	50693500	2955	2955	2955	2955	0
456	20241128	121400	50693500	2955	2955	2955	2955	0
457	20241128	121300	50693500	2955	2955	2955	2955	0
458	20241128	121200	50693500	2955	2955	2955	2955	0
459	20241128	121100	50693500	2955	2955	2955	2955	0
460	20241128	121000	50693500	2955	2955	2955	2955	0
461	20241128	120900	50693500	2955	2955	2955	2955	0
462	20241128	120800	50693500	2955	2955	2955	2955	0
463	20241128	120700	50693500	2955	2955	2955	2955	0
464	20241128	120600	50693500	2955	2955	2955	2955	0
465	20241128	120500	50693500	2955	2955	2955	2955	0
466	20241128	120400	50693500	2955	2955	2955	2955	0
467	20241128	120300	50693500	2955	2955	2955	2955	0
468	20241128	120200	50693500	2955	2955	2955	2955	0
469	20241128	120100	50693500	2955	2955	2955	2955	0
470	20241128	120000	50693500	2955	2955	2955	2955	0
471	20241128	115900	50693500	2955	2955	2955	2955	0
472	20241128	115800	50693500	2955	2955	2955	2955	0
473	20241128	115700	50693500	2955	2955	2955	2955	0
474	20241128	115600	50693500	2955	2955	2955	2955	1
475	20241128	115500	50690545	2940	2940	2940	2940	1
476	20241128	115400	50687605	2940	2940	2940	2940	38
477	20241128	115300	50575885	2940	2945	2945	2940	532
478	20241128	115200	49011175	2960	2960	2960	2960	0
479	20241128	115100	49011175	2960	2960	2960	2960	0
480	20241128	115000	49011175	2960	2960	2960	2960	0
481	20241128	114900	49011175	2960	2960	2960	2960	0
482	20241128	114800	49011175	2960	2960	2960	2960	0
483	20241128	114700	49011175	2960	2960	2960	2960	0
484	20241128	114600	49011175	2960	2960	2960	2960	0
485	20241128	114500	49011175	2960	2945	2960	2945	102
486	20241128	114400	48710765	2945	2945	2945	2945	0
487	20241128	114300	48710765	2945	2945	2945	2945	2700
488	20241128	114200	40759265	2950	2950	2950	2950	100
489	20241128	114100	40464265	2950	2950	2950	2950	0
490	20241128	114000	40464265	2950	2950	2950	2950	0
491	20241128	113900	40464265	2950	2950	2950	2950	0
492	20241128	113800	40464265	2950	2950	2950	2950	50
493	20241128	113700	40316765	2950	2950	2950	2950	0
494	20241128	113600	40316765	2950	2950	2950	2950	0
495	20241128	113500	40316765	2950	2950	2950	2950	0
496	20241128	113400	40316765	2950	2950	2950	2950	0
497	20241128	113300	40316765	2950	2950	2950	2950	0
498	20241128	113200	40316765	2950	2950	2950	2950	0
499	20241128	113100	40316765	2950	2950	2950	2950	0
500	20241128	113000	40316765	2950	2955	2955	2950	202
501	20241128	112900	39720740	2955	2955	2955	2955	374
502	20241128	112800	38615570	2960	2960	2960	2960	0
503	20241128	112700	38615570	2960	2960	2960	2960	0
504	20241128	112600	38615570	2960	2960	2960	2960	0
505	20241128	112500	38615570	2960	2960	2960	2960	0
506	20241128	112400	38615570	2960	2960	2960	2960	0
507	20241128	112300	38615570	2960	2960	2960	2960	0
508	20241128	112200	38615570	2960	2960	2960	2960	2
509	20241128	112100	38609650	2955	2955	2955	2955	0
510	20241128	112000	38609650	2955	2955	2955	2955	0
511	20241128	111900	38609650	2955	2955	2955	2955	0
512	20241128	111800	38609650	2955	2955	2955	2955	0
513	20241128	111700	38609650	2955	2955	2955	2955	114
514	20241128	111600	38272780	2960	2960	2960	2960	1
515	20241128	111500	38269820	2960	2960	2960	2960	0
516	20241128	111400	38269820	2960	2960	2960	2960	0
517	20241128	111300	38269820	2960	2960	2960	2960	0
518	20241128	111200	38269820	2960	2960	2960	2960	0
519	20241128	111100	38269820	2960	2960	2960	2960	0
520	20241128	111000	38269820	2960	2960	2960	2960	0
521	20241128	110900	38269820	2960	2960	2960	2960	0
522	20241128	110800	38269820	2960	2960	2960	2960	0
523	20241128	110700	38269820	2960	2960	2960	2960	0
524	20241128	110600	38269820	2960	2960	2960	2960	0
525	20241128	110500	38269820	2960	2960	2960	2960	0
526	20241128	110400	38269820	2960	2960	2960	2960	0
527	20241128	110300	38269820	2960	2960	2960	2960	0
528	20241128	110200	38269820	2960	2960	2960	2960	0
529	20241128	110100	38269820	2960	2960	2960	2960	0
530	20241128	110000	38269820	2960	2960	2960	2960	0
531	20241128	105900	38269820	2960	2960	2960	2960	0
532	20241128	105800	38269820	2960	2960	2960	2960	0
533	20241128	105700	38269820	2960	2960	2960	2960	0
534	20241128	105600	38269820	2960	2960	2960	2960	0
535	20241128	105500	38269820	2960	2960	2960	2960	0
536	20241128	105400	38269820	2960	2960	2960	2960	0
537	20241128	105300	38269820	2960	2960	2960	2960	0
538	20241128	105200	38269820	2960	2960	2960	2960	0
539	20241128	105100	38269820	2960	2960	2960	2960	323
540	20241128	105000	37313740	2960	2960	2960	2960	0
541	20241128	104900	37313740	2960	2960	2960	2960	0
542	20241128	104800	37313740	2960	2960	2960	2960	25
543	20241128	104700	37239740	2965	2965	2965	2965	0
544	20241128	104600	37239740	2965	2965	2965	2965	40
545	20241128	104500	37121140	2965	2965	2965	2965	0
546	20241128	104400	37121140	2965	2965	2965	2965	0
547	20241128	104300	37121140	2965	2965	2965	2965	5
548	20241128	104200	37106315	2965	2965	2965	2965	0
549	20241128	104100	37106315	2965	2965	2965	2965	0
550	20241128	104000	37106315	2965	2965	2965	2965	0
551	20241128	103900	37106315	2965	2965	2965	2965	5
552	20241128	103800	37091490	2965	2965	2965	2965	50
553	20241128	103700	36943240	2960	2960	2960	2960	0
554	20241128	103600	36943240	2960	2960	2960	2960	0
555	20241128	103500	36943240	2960	2960	2960	2960	0
556	20241128	103400	36943240	2960	2960	2960	2960	0
557	20241128	103300	36943240	2960	2960	2960	2960	0
558	20241128	103200	36943240	2960	2960	2960	2960	0
559	20241128	103100	36943240	2960	2960	2960	2960	0
560	20241128	103000	36943240	2960	2960	2960	2960	0
561	20241128	102900	36943240	2960	2960	2960	2960	0
562	20241128	102800	36943240	2960	2960	2960	2960	0
563	20241128	102700	36943240	2960	2960	2960	2960	0
564	20241128	102600	36943240	2960	2960	2960	2960	0
565	20241128	102500	36943240	2960	2960	2960	2960	0
566	20241128	102400	36943240	2960	2960	2960	2960	0
567	20241128	102300	36943240	2960	2960	2960	2960	0
568	20241128	102200	36943240	2960	2960	2960	2960	0
569	20241128	102100	36943240	2960	2960	2960	2960	0
570	20241128	102000	36943240	2960	2960	2960	2960	0
571	20241128	101900	36943240	2960	2960	2960	2960	500
572	20241128	101800	35463240	2965	2965	2965	2965	109
573	20241128	101700	35140055	2970	2970	2970	2970	0
574	20241128	101600	35140055	2970	2970	2970	2970	0
575	20241128	101500	35140055	2970	2970	2970	2970	0
576	20241128	101400	35140055	2970	2970	2970	2970	0
577	20241128	101300	35140055	2970	2970	2970	2970	0
578	20241128	101200	35140055	2970	2970	2970	2970	0
579	20241128	101100	35140055	2970	2970	2970	2970	0
580	20241128	101000	35140055	2970	2970	2970	2970	0
581	20241128	100900	35140055	2970	2970	2970	2970	0
582	20241128	100800	35140055	2970	2970	2970	2970	0
583	20241128	100700	35140055	2970	2970	2970	2970	0
584	20241128	100600	35140055	2970	2970	2970	2970	0
585	20241128	100500	35140055	2970	2970	2970	2970	0
586	20241128	100400	35140055	2970	2970	2970	2970	0
587	20241128	100300	35140055	2970	2970	2970	2970	0
588	20241128	100200	35140055	2970	2970	2970	2970	0
589	20241128	100100	35140055	2970	2970	2970	2970	0
590	20241128	100000	35140055	2970	2965	2970	2965	129
591	20241128	095900	34756930	2970	2970	2970	2970	0
592	20241128	095800	34756930	2970	2970	2970	2970	0
593	20241128	095700	34756930	2970	2970	2970	2970	0
594	20241128	095600	34756930	2970	2970	2970	2970	1
595	20241128	095500	34753960	2970	2970	2970	2970	0
596	20241128	095400	34753960	2970	2970	2970	2970	0
597	20241128	095300	34753960	2970	2965	2970	2965	3
598	20241128	095200	34745060	2970	2970	2970	2970	0
599	20241128	095100	34745060	2970	2970	2970	2970	1
600	20241128	095000	34742090	2970	2965	2970	2965	10
601	20241128	094900	34712435	2965	2965	2965	2965	0
602	20241128	094800	34712435	2965	2965	2965	2965	0
603	20241128	094700	34712435	2965	2965	2965	2965	0
604	20241128	094600	34712435	2965	2965	2965	2965	0
605	20241128	094500	34712435	2965	2965	2965	2965	0
606	20241128	094400	34712435	2965	2965	2965	2965	0
607	20241128	094300	34712435	2965	2965	2965	2965	20
608	20241128	094200	34653135	2965	2965	2965	2965	1
609	20241128	094100	34650170	2955	2960	2960	2955	4
610	20241128	094000	34638335	2970	2970	2970	2970	0
611	20241128	093900	34638335	2970	2970	2970	2970	0
612	20241128	093800	34638335	2970	2970	2970	2970	0
613	20241128	093700	34638335	2970	2970	2970	2970	0
614	20241128	093600	34638335	2970	2970	2970	2970	4
615	20241128	093500	34626455	2970	2970	2970	2970	50
616	20241128	093400	34477955	2975	2975	2975	2975	0
617	20241128	093300	34477955	2975	2975	2975	2975	0
618	20241128	093200	34477955	2975	2950	3030	2950	2082
619	20241128	093100	28269995	2950	2955	2955	2930	5703
620	20241128	093000	11544440	2955	2940	2955	2930	2533
621	20241128	092900	4097260	2950	2950	2950	2950	0
622	20241128	092800	4097260	2950	2950	2950	2950	0
623	20241128	092700	4097260	2950	2950	2950	2950	0
624	20241128	092600	4097260	2950	2950	2950	2950	0
625	20241128	092500	4097260	2950	2945	2950	2945	350
626	20241128	092400	3066260	2945	2945	2945	2945	0
627	20241128	092300	3066260	2945	2945	2945	2945	0
628	20241128	092200	3066260	2945	2945	2945	2945	0
629	20241128	092100	3066260	2945	2945	2945	2945	0
630	20241128	092000	3066260	2945	2945	2945	2945	0
631	20241128	091900	3066260	2945	2945	2945	2945	0
632	20241128	091800	3066260	2945	2945	2945	2945	71
633	20241128	091700	2857165	2945	2945	2945	2945	242
634	20241128	091600	2144475	2945	2945	2945	2945	20
635	20241128	091500	2085575	2950	2950	2950	2950	0
636	20241128	091400	2085575	2950	2950	2950	2950	0
637	20241128	091300	2085575	2950	2950	2950	2950	0
638	20241128	091200	2085575	2950	2950	2950	2950	0
639	20241128	091100	2085575	2950	2950	2950	2950	57
640	20241128	091000	1917425	2950	2950	2950	2950	0
641	20241128	090900	1917425	2950	2950	2950	2950	27
642	20241128	090800	1837775	2955	2955	2955	2955	0
643	20241128	090700	1837775	2955	2955	2955	2955	0
644	20241128	090600	1837775	2955	2955	2955	2955	0
645	20241128	090500	1837775	2955	2955	2955	2955	0
646	20241128	090400	1837775	2955	2960	2960	2955	78
647	20241128	090300	1607270	2955	2960	2960	2955	524
648	20241128	090200	56240	2960	2960	2960	2960	0
649	20241128	090100	56240	2960	2960	2960	2960	0
650	20241128	090000	56240	2960	2960	2960	2960	19