KissMeData/066670/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194800	169307850	2980	2980	2980	2980	2033
3	20241129	194700	169307850	2980	2980	2980	2980	0
4	20241129	194600	169307850	2980	2980	2980	2980	0
5	20241129	194500	169307850	2980	2980	2980	2980	0
6	20241129	194400	169307850	2980	2980	2980	2980	0
7	20241129	194300	169307850	2980	2980	2980	2980	0
8	20241129	194200	169307850	2980	2980	2980	2980	0
9	20241129	194100	169307850	2980	2980	2980	2980	0
10	20241129	194000	169307850	2980	2980	2980	2980	0
11	20241129	193900	169307850	2980	2980	2980	2980	0
12	20241129	193800	169307850	2980	2980	2980	2980	0
13	20241129	193700	169307850	2980	2980	2980	2980	0
14	20241129	193600	169307850	2980	2980	2980	2980	0
15	20241129	193500	169307850	2980	2980	2980	2980	0
16	20241129	193400	169307850	2980	2980	2980	2980	0
17	20241129	193300	169307850	2980	2980	2980	2980	0
18	20241129	193200	169307850	2980	2980	2980	2980	0
19	20241129	193100	169307850	2980	2980	2980	2980	0
20	20241129	193000	169307850	2980	2980	2980	2980	0
21	20241129	192900	169307850	2980	2980	2980	2980	0
22	20241129	192800	169307850	2980	2980	2980	2980	0
23	20241129	192700	169307850	2980	2980	2980	2980	0
24	20241129	192600	169307850	2980	2980	2980	2980	0
25	20241129	192500	169307850	2980	2980	2980	2980	0
26	20241129	192400	169307850	2980	2980	2980	2980	0
27	20241129	192300	169307850	2980	2980	2980	2980	0
28	20241129	192200	169307850	2980	2980	2980	2980	0
29	20241129	192100	169307850	2980	2980	2980	2980	0
30	20241129	192000	169307850	2980	2980	2980	2980	0
31	20241129	191900	169307850	2980	2980	2980	2980	0
32	20241129	191800	169307850	2980	2980	2980	2980	2033
33	20241129	191700	169307850	2980	2980	2980	2980	0
34	20241129	191600	169307850	2980	2980	2980	2980	0
35	20241129	191500	169307850	2980	2980	2980	2980	0
36	20241129	191400	169307850	2980	2980	2980	2980	0
37	20241129	191300	169307850	2980	2980	2980	2980	0
38	20241129	191200	169307850	2980	2980	2980	2980	0
39	20241129	191100	169307850	2980	2980	2980	2980	0
40	20241129	191000	169307850	2980	2980	2980	2980	0
41	20241129	190900	169307850	2980	2980	2980	2980	0
42	20241129	190800	169307850	2980	2980	2980	2980	0
43	20241129	190700	169307850	2980	2980	2980	2980	0
44	20241129	190600	169307850	2980	2980	2980	2980	0
45	20241129	190500	169307850	2980	2980	2980	2980	0
46	20241129	190400	169307850	2980	2980	2980	2980	0
47	20241129	190300	169307850	2980	2980	2980	2980	0
48	20241129	190200	169307850	2980	2980	2980	2980	0
49	20241129	190100	169307850	2980	2980	2980	2980	0
50	20241129	190000	169307850	2980	2980	2980	2980	0
51	20241129	185900	169307850	2980	2980	2980	2980	0
52	20241129	185800	169307850	2980	2980	2980	2980	0
53	20241129	185700	169307850	2980	2980	2980	2980	0
54	20241129	185600	169307850	2980	2980	2980	2980	0
55	20241129	185500	169307850	2980	2980	2980	2980	0
56	20241129	185400	169307850	2980	2980	2980	2980	0
57	20241129	185300	169307850	2980	2980	2980	2980	0
58	20241129	185200	169307850	2980	2980	2980	2980	0
59	20241129	185100	169307850	2980	2980	2980	2980	0
60	20241129	185000	169307850	2980	2980	2980	2980	0
61	20241129	184900	169307850	2980	2980	2980	2980	0
62	20241129	184800	169307850	2980	2980	2980	2980	2033
63	20241129	184700	169307850	2980	2980	2980	2980	0
64	20241129	184600	169307850	2980	2980	2980	2980	0
65	20241129	184500	169307850	2980	2980	2980	2980	0
66	20241129	184400	169307850	2980	2980	2980	2980	0
67	20241129	184300	169307850	2980	2980	2980	2980	0
68	20241129	184200	169307850	2980	2980	2980	2980	0
69	20241129	184100	169307850	2980	2980	2980	2980	0
70	20241129	184000	169307850	2980	2980	2980	2980	0
71	20241129	183900	169307850	2980	2980	2980	2980	0
72	20241129	183800	169307850	2980	2980	2980	2980	0
73	20241129	183700	169307850	2980	2980	2980	2980	0
74	20241129	183600	169307850	2980	2980	2980	2980	0
75	20241129	183500	169307850	2980	2980	2980	2980	0
76	20241129	183400	169307850	2980	2980	2980	2980	0
77	20241129	183300	169307850	2980	2980	2980	2980	0
78	20241129	183200	169307850	2980	2980	2980	2980	0
79	20241129	183100	169307850	2980	2980	2980	2980	0
80	20241129	183000	169307850	2980	2980	2980	2980	0
81	20241129	182900	169307850	2980	2980	2980	2980	0
82	20241129	182800	169307850	2980	2980	2980	2980	0
83	20241129	182700	169307850	2980	2980	2980	2980	0
84	20241129	182600	169307850	2980	2980	2980	2980	0
85	20241129	182500	169307850	2980	2980	2980	2980	0
86	20241129	182400	169307850	2980	2980	2980	2980	0
87	20241129	182300	169307850	2980	2980	2980	2980	0
88	20241129	182200	169307850	2980	2980	2980	2980	0
89	20241129	182100	169307850	2980	2980	2980	2980	0
90	20241129	182000	169307850	2980	2980	2980	2980	0
91	20241129	181900	169307850	2980	2980	2980	2980	0
92	20241129	181800	169307850	2980	2980	2980	2980	2033
93	20241129	181700	169307850	2980	2980	2980	2980	0
94	20241129	181600	169307850	2980	2980	2980	2980	0
95	20241129	181500	169307850	2980	2980	2980	2980	0
96	20241129	181400	169307850	2980	2980	2980	2980	0
97	20241129	181300	169307850	2980	2980	2980	2980	0
98	20241129	181200	169307850	2980	2980	2980	2980	0
99	20241129	181100	169307850	2980	2980	2980	2980	0
100	20241129	181000	169307850	2980	2980	2980	2980	0
101	20241129	180900	169307850	2980	2980	2980	2980	0
102	20241129	180800	169307850	2980	2980	2980	2980	0
103	20241129	180700	169307850	2980	2980	2980	2980	0
104	20241129	180600	169307850	2980	2980	2980	2980	0
105	20241129	180500	169307850	2980	2980	2980	2980	0
106	20241129	180400	169307850	2980	2980	2980	2980	0
107	20241129	180300	169307850	2980	2980	2980	2980	0
108	20241129	180200	169307850	2980	2980	2980	2980	0
109	20241129	180100	169307850	2980	2980	2980	2980	0
110	20241129	180000	169307850	2980	2980	2980	2980	0
111	20241129	175900	169307850	2980	2980	2980	2980	0
112	20241129	175800	169307850	2980	2980	2980	2980	0
113	20241129	175700	169307850	2980	2980	2980	2980	0
114	20241129	175600	169307850	2980	2980	2980	2980	0
115	20241129	175500	169307850	2980	2980	2980	2980	0
116	20241129	175400	169307850	2980	2980	2980	2980	0
117	20241129	175300	169307850	2980	2980	2980	2980	0
118	20241129	175200	169307850	2980	2980	2980	2980	0
119	20241129	175100	169307850	2980	2980	2980	2980	0
120	20241129	175000	169307850	2980	2980	2980	2980	0
121	20241129	174900	169307850	2980	2980	2980	2980	0
122	20241129	174800	169307850	2980	2980	2980	2980	2033
123	20241129	174700	169307850	2980	2980	2980	2980	0
124	20241129	174600	169307850	2980	2980	2980	2980	0
125	20241129	174500	169307850	2980	2980	2980	2980	0
126	20241129	174400	169307850	2980	2980	2980	2980	0
127	20241129	174300	169307850	2980	2980	2980	2980	0
128	20241129	174200	169307850	2980	2980	2980	2980	0
129	20241129	174100	169307850	2980	2980	2980	2980	0
130	20241129	174000	169307850	2980	2980	2980	2980	0
131	20241129	173900	169307850	2980	2980	2980	2980	0
132	20241129	173800	169307850	2980	2980	2980	2980	0
133	20241129	173700	169307850	2980	2980	2980	2980	0
134	20241129	173600	169307850	2980	2980	2980	2980	0
135	20241129	173500	169307850	2980	2980	2980	2980	0
136	20241129	173400	169307850	2980	2980	2980	2980	0
137	20241129	173300	169307850	2980	2980	2980	2980	0
138	20241129	173200	169307850	2980	2980	2980	2980	0
139	20241129	173100	169307850	2980	2980	2980	2980	0
140	20241129	173000	169307850	2980	2980	2980	2980	0
141	20241129	172900	169307850	2980	2980	2980	2980	0
142	20241129	172800	169307850	2980	2980	2980	2980	0
143	20241129	172700	169307850	2980	2980	2980	2980	0
144	20241129	172600	169307850	2980	2980	2980	2980	0
145	20241129	172500	169307850	2980	2980	2980	2980	0
146	20241129	172400	169307850	2980	2980	2980	2980	0
147	20241129	172300	169307850	2980	2980	2980	2980	0
148	20241129	172200	169307850	2980	2980	2980	2980	0
149	20241129	172100	169307850	2980	2980	2980	2980	0
150	20241129	172000	169307850	2980	2980	2980	2980	0
151	20241129	171900	169307850	2980	2980	2980	2980	0
152	20241129	171800	169307850	2980	2980	2980	2980	2033
153	20241129	171700	169307850	2980	2980	2980	2980	0
154	20241129	171600	169307850	2980	2980	2980	2980	0
155	20241129	171500	169307850	2980	2980	2980	2980	0
156	20241129	171400	169307850	2980	2980	2980	2980	0
157	20241129	171300	169307850	2980	2980	2980	2980	0
158	20241129	171200	169307850	2980	2980	2980	2980	0
159	20241129	171100	169307850	2980	2980	2980	2980	0
160	20241129	171000	169307850	2980	2980	2980	2980	0
161	20241129	170900	169307850	2980	2980	2980	2980	0
162	20241129	170800	169307850	2980	2980	2980	2980	0
163	20241129	170700	169307850	2980	2980	2980	2980	0
164	20241129	170600	169307850	2980	2980	2980	2980	0
165	20241129	170500	169307850	2980	2980	2980	2980	0
166	20241129	170400	169307850	2980	2980	2980	2980	0
167	20241129	170300	169307850	2980	2980	2980	2980	0
168	20241129	170200	169307850	2980	2980	2980	2980	0
169	20241129	170100	169307850	2980	2980	2980	2980	0
170	20241129	170000	169307850	2980	2980	2980	2980	0
171	20241129	165900	169307850	2980	2980	2980	2980	0
172	20241129	165800	169307850	2980	2980	2980	2980	0
173	20241129	165700	169307850	2980	2980	2980	2980	0
174	20241129	165600	169307850	2980	2980	2980	2980	0
175	20241129	165500	169307850	2980	2980	2980	2980	0
176	20241129	165400	169307850	2980	2980	2980	2980	0
177	20241129	165300	169307850	2980	2980	2980	2980	0
178	20241129	165200	169307850	2980	2980	2980	2980	0
179	20241129	165100	169307850	2980	2980	2980	2980	0
180	20241129	165000	169307850	2980	2980	2980	2980	0
181	20241129	164900	169307850	2980	2980	2980	2980	0
182	20241129	164800	169307850	2980	2980	2980	2980	2033
183	20241129	164700	169307850	2980	2980	2980	2980	0
184	20241129	164600	169307850	2980	2980	2980	2980	0
185	20241129	164500	169307850	2980	2980	2980	2980	0
186	20241129	164400	169307850	2980	2980	2980	2980	0
187	20241129	164300	169307850	2980	2980	2980	2980	0
188	20241129	164200	169307850	2980	2980	2980	2980	0
189	20241129	164100	169307850	2980	2980	2980	2980	0
190	20241129	164000	169307850	2980	2980	2980	2980	0
191	20241129	163900	169307850	2980	2980	2980	2980	0
192	20241129	163800	169307850	2980	2980	2980	2980	0
193	20241129	163700	169307850	2980	2980	2980	2980	0
194	20241129	163600	169307850	2980	2980	2980	2980	0
195	20241129	163500	169307850	2980	2980	2980	2980	0
196	20241129	163400	169307850	2980	2980	2980	2980	0
197	20241129	163300	169307850	2980	2980	2980	2980	0
198	20241129	163200	169307850	2980	2980	2980	2980	0
199	20241129	163100	169307850	2980	2980	2980	2980	0
200	20241129	163000	169307850	2980	2980	2980	2980	0
201	20241129	162900	169307850	2980	2980	2980	2980	0
202	20241129	162800	169307850	2980	2980	2980	2980	0
203	20241129	162700	169307850	2980	2980	2980	2980	0
204	20241129	162600	169307850	2980	2980	2980	2980	0
205	20241129	162500	169307850	2980	2980	2980	2980	0
206	20241129	162400	169307850	2980	2980	2980	2980	0
207	20241129	162300	169307850	2980	2980	2980	2980	0
208	20241129	162200	169307850	2980	2980	2980	2980	0
209	20241129	162100	169307850	2980	2980	2980	2980	0
210	20241129	162000	169307850	2980	2980	2980	2980	0
211	20241129	161900	169307850	2980	2980	2980	2980	0
212	20241129	161800	169307850	2980	2980	2980	2980	2033
213	20241129	161700	169307850	2980	2980	2980	2980	0
214	20241129	161600	169307850	2980	2980	2980	2980	0
215	20241129	161500	169307850	2980	2980	2980	2980	0
216	20241129	161400	169307850	2980	2980	2980	2980	0
217	20241129	161300	169307850	2980	2980	2980	2980	0
218	20241129	161200	169307850	2980	2980	2980	2980	0
219	20241129	161100	169307850	2980	2980	2980	2980	0
220	20241129	161000	169307850	2980	2980	2980	2980	0
221	20241129	160900	169307850	2980	2980	2980	2980	0
222	20241129	160800	169307850	2980	2980	2980	2980	0
223	20241129	160700	169307850	2980	2980	2980	2980	0
224	20241129	160600	169307850	2980	2980	2980	2980	0
225	20241129	160500	169307850	2980	2980	2980	2980	0
226	20241129	160400	169307850	2980	2980	2980	2980	0
227	20241129	160300	169307850	2980	2980	2980	2980	0
228	20241129	160200	169307850	2980	2980	2980	2980	0
229	20241129	160100	169307850	2980	2980	2980	2980	0
230	20241129	160000	169307850	2980	2980	2980	2980	0
231	20241129	155900	169307850	2980	2980	2980	2980	0
232	20241129	155800	169307850	2980	2980	2980	2980	0
233	20241129	155700	169307850	2980	2980	2980	2980	0
234	20241129	155600	169307850	2980	2980	2980	2980	0
235	20241129	155500	169307850	2980	2980	2980	2980	0
236	20241129	155400	169307850	2980	2980	2980	2980	0
237	20241129	155300	169307850	2980	2980	2980	2980	0
238	20241129	155200	169307850	2980	2980	2980	2980	0
239	20241129	155100	169307850	2980	2980	2980	2980	0
240	20241129	155000	169307850	2980	2980	2980	2980	0
241	20241129	154900	169307850	2980	2980	2980	2980	0
242	20241129	154800	169307850	2980	2980	2980	2980	2033
243	20241129	154700	169307850	2980	2980	2980	2980	0
244	20241129	154600	169307850	2980	2980	2980	2980	0
245	20241129	154500	169307850	2980	2980	2980	2980	0
246	20241129	154400	169307850	2980	2980	2980	2980	0
247	20241129	154300	169307850	2980	2980	2980	2980	0
248	20241129	154200	169307850	2980	2980	2980	2980	0
249	20241129	154100	169307850	2980	2980	2980	2980	0
250	20241129	154000	169307850	2980	2980	2980	2980	0
251	20241129	153900	169307850	2980	2980	2980	2980	0
252	20241129	153800	169307850	2980	2980	2980	2980	0
253	20241129	153700	169307850	2980	2980	2980	2980	0
254	20241129	153600	169307850	2980	2980	2980	2980	0
255	20241129	153500	169307850	2980	2980	2980	2980	0
256	20241129	153400	169307850	2980	2980	2980	2980	0
257	20241129	153300	169307850	2980	2980	2980	2980	0
258	20241129	153200	169307850	2980	2980	2980	2980	0
259	20241129	153100	169307850	2980	2980	2980	2980	0
260	20241129	153000	169307850	2980	2980	2980	2980	2033
261	20241129	152900	163249510	2970	2970	2970	2970	0
262	20241129	152800	163249510	2970	2970	2970	2970	0
263	20241129	152700	163249510	2970	2970	2970	2970	0
264	20241129	152600	163249510	2970	2970	2970	2970	0
265	20241129	152500	163249510	2970	2970	2970	2970	0
266	20241129	152400	163249510	2970	2970	2970	2970	0
267	20241129	152300	163249510	2970	2970	2970	2970	0
268	20241129	152200	163249510	2970	2970	2970	2970	0
269	20241129	152100	163249510	2970	2970	2970	2970	0
270	20241129	152000	163249510	2970	2970	2970	2970	0
271	20241129	151900	163249510	2970	2970	2970	2970	3
272	20241129	151800	163240600	2970	2970	2970	2965	29
273	20241129	151700	163154595	2970	2975	2975	2970	12
274	20241129	151600	163118945	2975	2975	2975	2975	1
275	20241129	151500	163115970	2970	2970	2970	2970	10
276	20241129	151400	163086270	2970	2970	2970	2970	3
277	20241129	151300	163077360	2975	2975	2975	2975	0
278	20241129	151200	163077360	2975	2975	2975	2975	0
279	20241129	151100	163077360	2975	2975	2975	2975	0
280	20241129	151000	163077360	2975	2975	2975	2975	0
281	20241129	150900	163077360	2975	2975	2975	2975	0
282	20241129	150800	163077360	2975	2975	2975	2975	0
283	20241129	150700	163077360	2975	2975	2975	2975	0
284	20241129	150600	163077360	2975	2965	2975	2965	80
285	20241129	150500	162840135	2955	2955	2955	2955	0
286	20241129	150400	162840135	2955	2955	2955	2955	0
287	20241129	150300	162840135	2955	2955	2955	2955	0
288	20241129	150200	162840135	2955	2955	2955	2955	0
289	20241129	150100	162840135	2955	2955	2955	2955	0
290	20241129	150000	162840135	2955	2955	2955	2955	0
291	20241129	145900	162840135	2955	2960	2960	2955	616
292	20241129	145800	161019320	2960	2960	2960	2960	20
293	20241129	145700	160960120	2965	2965	2965	2965	308
294	20241129	145600	160046900	2980	2980	2980	2980	0
295	20241129	145500	160046900	2980	2980	2980	2980	0
296	20241129	145400	160046900	2980	2980	2980	2980	0
297	20241129	145300	160046900	2980	2980	2980	2980	0
298	20241129	145200	160046900	2980	2980	2980	2980	0
299	20241129	145100	160046900	2980	2980	2980	2980	0
300	20241129	145000	160046900	2980	2980	2980	2980	0
301	20241129	144900	160046900	2980	2980	2980	2980	0
302	20241129	144800	160046900	2980	2980	2980	2980	0
303	20241129	144700	160046900	2980	2980	2980	2980	0
304	20241129	144600	160046900	2980	2980	2980	2980	0
305	20241129	144500	160046900	2980	2980	2980	2980	0
306	20241129	144400	160046900	2980	2980	2980	2980	0
307	20241129	144300	160046900	2980	2980	2980	2980	0
308	20241129	144200	160046900	2980	2980	2980	2980	0
309	20241129	144100	160046900	2980	2980	2980	2980	0
310	20241129	144000	160046900	2980	2975	2980	2975	1100
311	20241129	143900	156768925	2965	2965	2965	2965	0
312	20241129	143800	156768925	2965	2965	2965	2965	0
313	20241129	143700	156768925	2965	2965	2965	2965	1
314	20241129	143600	156765960	2980	2980	2980	2980	0
315	20241129	143500	156765960	2980	2980	2980	2980	0
316	20241129	143400	156765960	2980	2980	2980	2980	0
317	20241129	143300	156765960	2980	2980	2980	2980	1
318	20241129	143200	156762980	2980	2980	2980	2980	0
319	20241129	143100	156762980	2980	2980	2980	2980	0
320	20241129	143000	156762980	2980	2980	2980	2980	0
321	20241129	142900	156762980	2980	2980	2980	2980	0
322	20241129	142800	156762980	2980	2980	2980	2980	0
323	20241129	142700	156762980	2980	2980	2980	2980	0
324	20241129	142600	156762980	2980	2980	2980	2980	0
325	20241129	142500	156762980	2980	2980	2980	2980	0
326	20241129	142400	156762980	2980	2980	2980	2980	0
327	20241129	142300	156762980	2980	2980	2980	2980	0
328	20241129	142200	156762980	2980	2980	2980	2980	0
329	20241129	142100	156762980	2980	2980	2980	2980	0
330	20241129	142000	156762980	2980	2980	2980	2980	0
331	20241129	141900	156762980	2980	2980	2980	2980	0
332	20241129	141800	156762980	2980	2980	2980	2980	0
333	20241129	141700	156762980	2980	2980	2980	2980	0
334	20241129	141600	156762980	2980	2980	2980	2980	0
335	20241129	141500	156762980	2980	2980	2980	2980	1
336	20241129	141400	156760000	2980	2980	2980	2980	0
337	20241129	141300	156760000	2980	2980	2980	2980	0
338	20241129	141200	156760000	2980	2980	2980	2980	0
339	20241129	141100	156760000	2980	2980	2980	2980	0
340	20241129	141000	156760000	2980	2980	2980	2980	0
341	20241129	140900	156760000	2980	2980	2980	2980	0
342	20241129	140800	156760000	2980	2980	2980	2980	0
343	20241129	140700	156760000	2980	2980	2980	2980	1000
344	20241129	140600	153780000	2970	2970	2970	2970	150
345	20241129	140500	153334500	2970	2970	2970	2970	0
346	20241129	140400	153334500	2970	2970	2970	2970	100
347	20241129	140300	153037500	2980	2980	2980	2980	0
348	20241129	140200	153037500	2980	2980	2980	2980	1
349	20241129	140100	153034520	2980	2980	2980	2980	0
350	20241129	140000	153034520	2980	2980	2980	2980	0
351	20241129	135900	153034520	2980	2980	2980	2980	0
352	20241129	135800	153034520	2980	2980	2980	2980	0
353	20241129	135700	153034520	2980	2980	2980	2980	0
354	20241129	135600	153034520	2980	2980	2980	2980	2
355	20241129	135500	153028560	2980	2980	2980	2980	0
356	20241129	135400	153028560	2980	2980	2980	2980	0
357	20241129	135300	153028560	2980	2980	2980	2980	0
358	20241129	135200	153028560	2980	2980	2980	2980	5
359	20241129	135100	153013660	2980	2980	2980	2980	0
360	20241129	135000	153013660	2980	2980	2980	2980	0
361	20241129	134900	153013660	2980	2980	2980	2980	1
362	20241129	134800	153010680	2985	2985	2985	2985	0
363	20241129	134700	153010680	2985	2985	2985	2985	0
364	20241129	134600	153010680	2985	2985	2985	2985	0
365	20241129	134500	153010680	2985	2985	2985	2985	0
366	20241129	134400	153010680	2985	2985	2985	2985	0
367	20241129	134300	153010680	2985	2985	2985	2985	0
368	20241129	134200	153010680	2985	2985	2985	2985	0
369	20241129	134100	153010680	2985	2985	2985	2985	0
370	20241129	134000	153010680	2985	2985	2985	2985	0
371	20241129	133900	153010680	2985	2985	2985	2985	0
372	20241129	133800	153010680	2985	2985	2985	2985	0
373	20241129	133700	153010680	2985	2985	2985	2985	0
374	20241129	133600	153010680	2985	2985	2985	2985	0
375	20241129	133500	153010680	2985	2985	2985	2985	0
376	20241129	133400	153010680	2985	2985	2985	2985	0
377	20241129	133300	153010680	2985	2985	2985	2985	31
378	20241129	133200	152918145	2985	2985	2985	2985	0
379	20241129	133100	152918145	2985	2985	2985	2985	0
380	20241129	133000	152918145	2985	2985	2985	2985	0
381	20241129	132900	152918145	2985	2985	2985	2985	0
382	20241129	132800	152918145	2985	2985	2985	2985	0
383	20241129	132700	152918145	2985	2985	2985	2985	0
384	20241129	132600	152918145	2985	2985	2985	2985	4
385	20241129	132500	152906205	2985	2985	2985	2985	30
386	20241129	132400	152816655	2985	2985	2985	2985	50
387	20241129	132300	152667405	2985	2985	2985	2985	0
388	20241129	132200	152667405	2985	2985	2985	2985	0
389	20241129	132100	152667405	2985	2985	2985	2985	0
390	20241129	132000	152667405	2985	2985	2985	2985	0
391	20241129	131900	152667405	2985	2985	2985	2985	0
392	20241129	131800	152667405	2985	2985	2985	2985	0
393	20241129	131700	152667405	2985	2985	2985	2985	0
394	20241129	131600	152667405	2985	2985	2985	2985	0
395	20241129	131500	152667405	2985	2985	2985	2985	0
396	20241129	131400	152667405	2985	2985	2985	2985	0
397	20241129	131300	152667405	2985	2985	2985	2985	0
398	20241129	131200	152667405	2985	2985	2985	2985	0
399	20241129	131100	152667405	2985	2985	2985	2985	0
400	20241129	131000	152667405	2985	2985	2985	2985	0
401	20241129	130900	152667405	2985	2985	2985	2985	0
402	20241129	130800	152667405	2985	2985	2985	2985	1
403	20241129	130700	152664420	2980	2980	2980	2980	0
404	20241129	130600	152664420	2980	2980	2980	2980	0
405	20241129	130500	152664420	2980	2980	2980	2980	0
406	20241129	130400	152664420	2980	2975	2980	2975	516
407	20241129	130300	151126770	2980	2980	2980	2980	0
408	20241129	130200	151126770	2980	2980	2980	2980	0
409	20241129	130100	151126770	2980	2980	2980	2980	0
410	20241129	130000	151126770	2980	2980	2980	2980	0
411	20241129	125900	151126770	2980	2980	2980	2980	0
412	20241129	125800	151126770	2980	2980	2980	2980	0
413	20241129	125700	151126770	2980	2980	2980	2980	0
414	20241129	125600	151126770	2980	2980	2980	2980	0
415	20241129	125500	151126770	2980	2980	2980	2980	0
416	20241129	125400	151126770	2980	2980	2980	2980	0
417	20241129	125300	151126770	2980	2980	2980	2980	0
418	20241129	125200	151126770	2980	2980	2980	2980	0
419	20241129	125100	151126770	2980	2980	2980	2980	0
420	20241129	125000	151126770	2980	2980	2980	2980	0
421	20241129	124900	151126770	2980	2980	2980	2980	0
422	20241129	124800	151126770	2980	2980	2980	2980	0
423	20241129	124700	151126770	2980	2980	2980	2980	0
424	20241129	124600	151126770	2980	2980	2980	2980	0
425	20241129	124500	151126770	2980	2980	2980	2980	0
426	20241129	124400	151126770	2980	2980	2980	2980	0
427	20241129	124300	151126770	2980	2980	2980	2980	0
428	20241129	124200	151126770	2980	2980	2980	2980	0
429	20241129	124100	151126770	2980	2980	2980	2980	0
430	20241129	124000	151126770	2980	2980	2980	2980	0
431	20241129	123900	151126770	2980	2980	2980	2980	0
432	20241129	123800	151126770	2980	2980	2980	2980	1000
433	20241129	123700	148146770	2980	2980	2980	2980	0
434	20241129	123600	148146770	2980	2980	2980	2980	0
435	20241129	123500	148146770	2980	2980	2980	2980	0
436	20241129	123400	148146770	2980	2980	2980	2980	20
437	20241129	123300	148087170	2980	2980	2980	2980	0
438	20241129	123200	148087170	2980	2980	2980	2980	1
439	20241129	123100	148084190	2985	2985	2985	2985	0
440	20241129	123000	148084190	2985	2985	2985	2985	0
441	20241129	122900	148084190	2985	2985	2985	2985	0
442	20241129	122800	148084190	2985	2985	2985	2985	0
443	20241129	122700	148084190	2985	2985	2985	2985	0
444	20241129	122600	148084190	2985	2985	2985	2985	0
445	20241129	122500	148084190	2985	2980	2985	2980	50
446	20241129	122400	147934950	2980	2980	2980	2980	0
447	20241129	122300	147934950	2980	2980	2980	2980	0
448	20241129	122200	147934950	2980	2950	2980	2950	1500
449	20241129	122100	143469445	2950	2950	2950	2950	113
450	20241129	122000	143136095	2950	2950	2950	2950	0
451	20241129	121900	143136095	2950	2945	2950	2945	263
452	20241129	121800	142361440	2945	2945	2945	2945	0
453	20241129	121700	142361440	2945	2945	2945	2945	0
454	20241129	121600	142361440	2945	2945	2945	2945	1
455	20241129	121500	142358495	2945	2945	2945	2945	0
456	20241129	121400	142358495	2945	2945	2945	2945	0
457	20241129	121300	142358495	2945	2945	2945	2945	0
458	20241129	121200	142358495	2945	2945	2945	2945	0
459	20241129	121100	142358495	2945	2945	2945	2945	0
460	20241129	121000	142358495	2945	2945	2945	2945	1
461	20241129	120900	142355550	2945	2945	2945	2945	0
462	20241129	120800	142355550	2945	2945	2945	2945	0
463	20241129	120700	142355550	2945	2945	2945	2945	0
464	20241129	120600	142355550	2945	2945	2945	2945	0
465	20241129	120500	142355550	2945	2945	2945	2945	0
466	20241129	120400	142355550	2945	2945	2945	2945	0
467	20241129	120300	142355550	2945	2945	2945	2945	0
468	20241129	120200	142355550	2945	2945	2945	2945	0
469	20241129	120100	142355550	2945	2945	2945	2945	0
470	20241129	120000	142355550	2945	2945	2945	2945	0
471	20241129	115900	142355550	2945	2945	2945	2945	139
472	20241129	115800	141946195	2940	2940	2940	2940	0
473	20241129	115700	141946195	2940	2940	2940	2940	0
474	20241129	115600	141946195	2940	2940	2940	2940	0
475	20241129	115500	141946195	2940	2940	2940	2940	3
476	20241129	115400	141937375	2940	2940	2940	2940	1
477	20241129	115300	141934435	2945	2945	2945	2945	1
478	20241129	115200	141931490	2940	2940	2940	2940	0
479	20241129	115100	141931490	2940	2940	2940	2940	0
480	20241129	115000	141931490	2940	2940	2940	2940	0
481	20241129	114900	141931490	2940	2940	2940	2940	0
482	20241129	114800	141931490	2940	2940	2940	2940	0
483	20241129	114700	141931490	2940	2940	2940	2940	306
484	20241129	114600	141031850	2940	2940	2940	2940	0
485	20241129	114500	141031850	2940	2940	2940	2940	0
486	20241129	114400	141031850	2940	2940	2940	2940	0
487	20241129	114300	141031850	2940	2940	2940	2940	0
488	20241129	114200	141031850	2940	2940	2940	2940	0
489	20241129	114100	141031850	2940	2940	2940	2940	0
490	20241129	114000	141031850	2940	2940	2940	2940	0
491	20241129	113900	141031850	2940	2940	2940	2940	0
492	20241129	113800	141031850	2940	2940	2940	2940	0
493	20241129	113700	141031850	2940	2940	2940	2940	0
494	20241129	113600	141031850	2940	2940	2940	2940	1
495	20241129	113500	141028910	2920	2920	2920	2920	0
496	20241129	113400	141028910	2920	2920	2920	2920	0
497	20241129	113300	141028910	2920	2920	2920	2920	0
498	20241129	113200	141028910	2920	2940	2940	2920	2
499	20241129	113100	141023050	2940	2940	2940	2940	0
500	20241129	113000	141023050	2940	2940	2940	2940	0
501	20241129	112900	141023050	2940	2940	2940	2940	0
502	20241129	112800	141023050	2940	2940	2940	2940	0
503	20241129	112700	141023050	2940	2940	2940	2940	0
504	20241129	112600	141023050	2940	2940	2940	2940	0
505	20241129	112500	141023050	2940	2940	2940	2940	0
506	20241129	112400	141023050	2940	2940	2940	2940	0
507	20241129	112300	141023050	2940	2940	2940	2940	0
508	20241129	112200	141023050	2940	2940	2940	2940	0
509	20241129	112100	141023050	2940	2940	2940	2940	0
510	20241129	112000	141023050	2940	2940	2940	2940	0
511	20241129	111900	141023050	2940	2940	2940	2940	0
512	20241129	111800	141023050	2940	2940	2940	2940	0
513	20241129	111700	141023050	2940	2940	2940	2940	0
514	20241129	111600	141023050	2940	2940	2940	2940	1
515	20241129	111500	141020110	2940	2940	2940	2940	0
516	20241129	111400	141020110	2940	2940	2940	2940	0
517	20241129	111300	141020110	2940	2940	2940	2940	0
518	20241129	111200	141020110	2940	2940	2940	2940	0
519	20241129	111100	141020110	2940	2940	2940	2940	0
520	20241129	111000	141020110	2940	2940	2940	2940	0
521	20241129	110900	141020110	2940	2940	2940	2940	6
522	20241129	110800	141002470	2940	2940	2940	2940	0
523	20241129	110700	141002470	2940	2940	2940	2940	0
524	20241129	110600	141002470	2940	2940	2940	2940	0
525	20241129	110500	141002470	2940	2940	2940	2940	0
526	20241129	110400	141002470	2940	2940	2940	2940	0
527	20241129	110300	141002470	2940	2940	2940	2940	0
528	20241129	110200	141002470	2940	2940	2940	2940	0
529	20241129	110100	141002470	2940	2940	2940	2940	0
530	20241129	110000	141002470	2940	2940	2940	2940	1
531	20241129	105900	140999530	2920	2920	2920	2920	0
532	20241129	105800	140999530	2920	2940	2940	2920	448
533	20241129	105700	139691310	2920	2920	2920	2920	0
534	20241129	105600	139691310	2920	2920	2920	2920	0
535	20241129	105500	139691310	2920	2920	2920	2920	0
536	20241129	105400	139691310	2920	2920	2920	2920	0
537	20241129	105300	139691310	2920	2920	2920	2920	0
538	20241129	105200	139691310	2920	2920	2920	2920	0
539	20241129	105100	139691310	2920	2920	2920	2920	0
540	20241129	105000	139691310	2920	2920	2920	2920	88
541	20241129	104900	139434350	2920	2920	2920	2920	0
542	20241129	104800	139434350	2920	2920	2920	2920	0
543	20241129	104700	139434350	2920	2920	2920	2920	80
544	20241129	104600	139200750	2920	2920	2920	2920	0
545	20241129	104500	139200750	2920	2920	2920	2920	0
546	20241129	104400	139200750	2920	2930	2930	2920	1009
547	20241129	104300	136251945	2930	2930	2930	2930	580
548	20241129	104200	134552545	2930	2930	2930	2930	0
549	20241129	104100	134552545	2930	2930	2930	2930	0
550	20241129	104000	134552545	2930	2935	2935	2930	360
551	20241129	103900	133497595	2935	2935	2935	2935	0
552	20241129	103800	133497595	2935	2935	2935	2935	0
553	20241129	103700	133497595	2935	2935	2935	2935	0
554	20241129	103600	133497595	2935	2935	2935	2935	0
555	20241129	103500	133497595	2935	2935	2935	2935	0
556	20241129	103400	133497595	2935	2935	2935	2935	1
557	20241129	103300	133494660	2935	2935	2935	2935	0
558	20241129	103200	133494660	2935	2935	2935	2935	0
559	20241129	103100	133494660	2935	2935	2935	2935	0
560	20241129	103000	133494660	2935	2935	2935	2935	0
561	20241129	102900	133494660	2935	2935	2935	2935	0
562	20241129	102800	133494660	2935	2935	2935	2935	0
563	20241129	102700	133494660	2935	2935	2935	2935	0
564	20241129	102600	133494660	2935	2935	2935	2935	0
565	20241129	102500	133494660	2935	2935	2935	2935	0
566	20241129	102400	133494660	2935	2935	2935	2935	0
567	20241129	102300	133494660	2935	2935	2935	2935	0
568	20241129	102200	133494660	2935	2935	2935	2935	0
569	20241129	102100	133494660	2935	2935	2935	2935	0
570	20241129	102000	133494660	2935	2935	2935	2935	0
571	20241129	101900	133494660	2935	2935	2935	2935	19
572	20241129	101800	133438895	2935	2935	2935	2935	0
573	20241129	101700	133438895	2935	2935	2935	2935	0
574	20241129	101600	133438895	2935	2935	2935	2935	0
575	20241129	101500	133438895	2935	2935	2935	2935	0
576	20241129	101400	133438895	2935	2935	2935	2935	0
577	20241129	101300	133438895	2935	2935	2935	2935	1
578	20241129	101200	133435960	2935	2935	2935	2935	0
579	20241129	101100	133435960	2935	2935	2935	2935	2
580	20241129	101000	133430090	2935	2940	2940	2935	11
581	20241129	100900	133397785	2915	2915	2915	2915	0
582	20241129	100800	133397785	2915	2915	2915	2915	0
583	20241129	100700	133397785	2915	2915	2915	2915	150
584	20241129	100600	132960535	2920	2920	2920	2920	0
585	20241129	100500	132960535	2920	2920	2920	2920	0
586	20241129	100400	132960535	2920	2920	2920	2920	1011
587	20241129	100300	130008415	2920	2920	2920	2920	0
588	20241129	100200	130008415	2920	2920	2920	2920	0
589	20241129	100100	130008415	2920	2920	2920	2920	0
590	20241129	100000	130008415	2920	2920	2920	2920	1
591	20241129	095900	130005495	2925	2925	2925	2925	0
592	20241129	095800	130005495	2925	2925	2925	2925	0
593	20241129	095700	130005495	2925	2925	2925	2925	0
594	20241129	095600	130005495	2925	2925	2925	2925	0
595	20241129	095500	130005495	2925	2925	2925	2925	3971
596	20241129	095400	118390320	2925	2925	2925	2925	0
597	20241129	095300	118390320	2925	2925	2925	2925	2500
598	20241129	095200	111077820	2930	2930	2930	2930	0
599	20241129	095100	111077820	2930	2930	2930	2930	0
600	20241129	095000	111077820	2930	2930	2930	2930	4
601	20241129	094900	111066100	2930	2930	2930	2930	0
602	20241129	094800	111066100	2930	2930	2930	2930	175
603	20241129	094700	110553350	2925	2925	2925	2925	342
604	20241129	094600	109553000	2925	2925	2925	2925	0
605	20241129	094500	109553000	2925	2925	2925	2925	0
606	20241129	094400	109553000	2925	2925	2925	2925	10
607	20241129	094300	109523750	2925	2930	2930	2925	12
608	20241129	094200	109488640	2925	2925	2925	2925	2
609	20241129	094100	109482790	2925	2925	2925	2925	3
610	20241129	094000	109474015	2925	2925	2925	2925	5
611	20241129	093900	109459390	2925	2925	2925	2925	0
612	20241129	093800	109459390	2925	2930	2930	2925	652
613	20241129	093700	107549310	2960	2960	2960	2960	0
614	20241129	093600	107549310	2960	2960	2960	2960	0
615	20241129	093500	107549310	2960	2960	2960	2960	0
616	20241129	093400	107549310	2960	2960	2960	2960	0
617	20241129	093300	107549310	2960	2960	2960	2960	0
618	20241129	093200	107549310	2960	2950	2960	2905	6015
619	20241129	093100	90025550	2960	2960	2960	2960	20
620	20241129	093000	89966350	2940	2940	2940	2940	0
621	20241129	092900	89966350	2940	2940	2940	2940	0
622	20241129	092800	89966350	2940	2940	2940	2940	0
623	20241129	092700	89966350	2940	2940	2940	2940	0
624	20241129	092600	89966350	2940	2940	2940	2940	0
625	20241129	092500	89966350	2940	2940	2940	2940	0
626	20241129	092400	89966350	2940	2940	2940	2940	0
627	20241129	092300	89966350	2940	2940	2940	2940	0
628	20241129	092200	89966350	2940	2940	2940	2940	0
629	20241129	092100	89966350	2940	2940	2940	2940	0
630	20241129	092000	89966350	2940	2940	2940	2940	0
631	20241129	091900	89966350	2940	2945	2945	2940	73
632	20241129	091800	89751430	2945	2970	2970	2945	2580
633	20241129	091700	82153230	2945	2945	2945	2945	0
634	20241129	091600	82153230	2945	2945	2945	2945	0
635	20241129	091500	82153230	2945	2945	2945	2945	25000
636	20241129	091400	8528230	2945	2970	2970	2945	2501
637	20241129	091300	1162390	2950	2950	2950	2950	0
638	20241129	091200	1162390	2950	2950	2950	2950	0
639	20241129	091100	1162390	2950	2950	2950	2950	0
640	20241129	091000	1162390	2950	2950	2950	2950	0
641	20241129	090900	1162390	2950	2950	2950	2950	338
642	20241129	090800	165290	2955	2955	2955	2955	2
643	20241129	090700	159380	2945	2945	2945	2945	0
644	20241129	090600	159380	2945	2945	2945	2945	0
645	20241129	090500	159380	2945	2955	2955	2945	37
646	20241129	090400	50235	2955	2955	2955	2955	0
647	20241129	090300	50235	2955	2955	2955	2955	0
648	20241129	090200	50235	2955	2955	2955	2955	0
649	20241129	090100	50235	2955	2955	2955	2955	2
650	20241129	090000	44325	2955	2955	2955	2955	15