KissMeData/220180/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205000	31105340	2960	2960	2960	2960	540
3	20241129	204900	31105340	2960	2960	2960	2960	0
4	20241129	204800	31105340	2960	2960	2960	2960	0
5	20241129	204700	31105340	2960	2960	2960	2960	0
6	20241129	204600	31105340	2960	2960	2960	2960	0
7	20241129	204500	31105340	2960	2960	2960	2960	0
8	20241129	204400	31105340	2960	2960	2960	2960	0
9	20241129	204300	31105340	2960	2960	2960	2960	0
10	20241129	204200	31105340	2960	2960	2960	2960	0
11	20241129	204100	31105340	2960	2960	2960	2960	0
12	20241129	204000	31105340	2960	2960	2960	2960	0
13	20241129	203900	31105340	2960	2960	2960	2960	0
14	20241129	203800	31105340	2960	2960	2960	2960	0
15	20241129	203700	31105340	2960	2960	2960	2960	0
16	20241129	203600	31105340	2960	2960	2960	2960	0
17	20241129	203500	31105340	2960	2960	2960	2960	0
18	20241129	203400	31105340	2960	2960	2960	2960	0
19	20241129	203300	31105340	2960	2960	2960	2960	0
20	20241129	203200	31105340	2960	2960	2960	2960	0
21	20241129	203100	31105340	2960	2960	2960	2960	0
22	20241129	203000	31105340	2960	2960	2960	2960	0
23	20241129	202900	31105340	2960	2960	2960	2960	0
24	20241129	202800	31105340	2960	2960	2960	2960	0
25	20241129	202700	31105340	2960	2960	2960	2960	0
26	20241129	202600	31105340	2960	2960	2960	2960	0
27	20241129	202500	31105340	2960	2960	2960	2960	0
28	20241129	202400	31105340	2960	2960	2960	2960	0
29	20241129	202300	31105340	2960	2960	2960	2960	0
30	20241129	202200	31105340	2960	2960	2960	2960	0
31	20241129	202100	31105340	2960	2960	2960	2960	0
32	20241129	202000	31105340	2960	2960	2960	2960	540
33	20241129	201900	31105340	2960	2960	2960	2960	0
34	20241129	201800	31105340	2960	2960	2960	2960	0
35	20241129	201700	31105340	2960	2960	2960	2960	0
36	20241129	201600	31105340	2960	2960	2960	2960	0
37	20241129	201500	31105340	2960	2960	2960	2960	0
38	20241129	201400	31105340	2960	2960	2960	2960	0
39	20241129	201300	31105340	2960	2960	2960	2960	0
40	20241129	201200	31105340	2960	2960	2960	2960	0
41	20241129	201100	31105340	2960	2960	2960	2960	0
42	20241129	201000	31105340	2960	2960	2960	2960	0
43	20241129	200900	31105340	2960	2960	2960	2960	0
44	20241129	200800	31105340	2960	2960	2960	2960	0
45	20241129	200700	31105340	2960	2960	2960	2960	0
46	20241129	200600	31105340	2960	2960	2960	2960	0
47	20241129	200500	31105340	2960	2960	2960	2960	0
48	20241129	200400	31105340	2960	2960	2960	2960	0
49	20241129	200300	31105340	2960	2960	2960	2960	0
50	20241129	200200	31105340	2960	2960	2960	2960	0
51	20241129	200100	31105340	2960	2960	2960	2960	0
52	20241129	200000	31105340	2960	2960	2960	2960	0
53	20241129	195900	31105340	2960	2960	2960	2960	0
54	20241129	195800	31105340	2960	2960	2960	2960	0
55	20241129	195700	31105340	2960	2960	2960	2960	0
56	20241129	195600	31105340	2960	2960	2960	2960	0
57	20241129	195500	31105340	2960	2960	2960	2960	0
58	20241129	195400	31105340	2960	2960	2960	2960	0
59	20241129	195300	31105340	2960	2960	2960	2960	0
60	20241129	195200	31105340	2960	2960	2960	2960	0
61	20241129	195100	31105340	2960	2960	2960	2960	0
62	20241129	195000	31105340	2960	2960	2960	2960	540
63	20241129	194900	31105340	2960	2960	2960	2960	0
64	20241129	194800	31105340	2960	2960	2960	2960	0
65	20241129	194700	31105340	2960	2960	2960	2960	0
66	20241129	194600	31105340	2960	2960	2960	2960	0
67	20241129	194500	31105340	2960	2960	2960	2960	0
68	20241129	194400	31105340	2960	2960	2960	2960	0
69	20241129	194300	31105340	2960	2960	2960	2960	0
70	20241129	194200	31105340	2960	2960	2960	2960	0
71	20241129	194100	31105340	2960	2960	2960	2960	0
72	20241129	194000	31105340	2960	2960	2960	2960	0
73	20241129	193900	31105340	2960	2960	2960	2960	0
74	20241129	193800	31105340	2960	2960	2960	2960	0
75	20241129	193700	31105340	2960	2960	2960	2960	0
76	20241129	193600	31105340	2960	2960	2960	2960	0
77	20241129	193500	31105340	2960	2960	2960	2960	0
78	20241129	193400	31105340	2960	2960	2960	2960	0
79	20241129	193300	31105340	2960	2960	2960	2960	0
80	20241129	193200	31105340	2960	2960	2960	2960	0
81	20241129	193100	31105340	2960	2960	2960	2960	0
82	20241129	193000	31105340	2960	2960	2960	2960	0
83	20241129	192900	31105340	2960	2960	2960	2960	0
84	20241129	192800	31105340	2960	2960	2960	2960	0
85	20241129	192700	31105340	2960	2960	2960	2960	0
86	20241129	192600	31105340	2960	2960	2960	2960	0
87	20241129	192500	31105340	2960	2960	2960	2960	0
88	20241129	192400	31105340	2960	2960	2960	2960	0
89	20241129	192300	31105340	2960	2960	2960	2960	0
90	20241129	192200	31105340	2960	2960	2960	2960	0
91	20241129	192100	31105340	2960	2960	2960	2960	0
92	20241129	192000	31105340	2960	2960	2960	2960	540
93	20241129	191900	31105340	2960	2960	2960	2960	0
94	20241129	191800	31105340	2960	2960	2960	2960	0
95	20241129	191700	31105340	2960	2960	2960	2960	0
96	20241129	191600	31105340	2960	2960	2960	2960	0
97	20241129	191500	31105340	2960	2960	2960	2960	0
98	20241129	191400	31105340	2960	2960	2960	2960	0
99	20241129	191300	31105340	2960	2960	2960	2960	0
100	20241129	191200	31105340	2960	2960	2960	2960	0
101	20241129	191100	31105340	2960	2960	2960	2960	0
102	20241129	191000	31105340	2960	2960	2960	2960	0
103	20241129	190900	31105340	2960	2960	2960	2960	0
104	20241129	190800	31105340	2960	2960	2960	2960	0
105	20241129	190700	31105340	2960	2960	2960	2960	0
106	20241129	190600	31105340	2960	2960	2960	2960	0
107	20241129	190500	31105340	2960	2960	2960	2960	0
108	20241129	190400	31105340	2960	2960	2960	2960	0
109	20241129	190300	31105340	2960	2960	2960	2960	0
110	20241129	190200	31105340	2960	2960	2960	2960	0
111	20241129	190100	31105340	2960	2960	2960	2960	0
112	20241129	190000	31105340	2960	2960	2960	2960	0
113	20241129	185900	31105340	2960	2960	2960	2960	0
114	20241129	185800	31105340	2960	2960	2960	2960	0
115	20241129	185700	31105340	2960	2960	2960	2960	0
116	20241129	185600	31105340	2960	2960	2960	2960	0
117	20241129	185500	31105340	2960	2960	2960	2960	0
118	20241129	185400	31105340	2960	2960	2960	2960	0
119	20241129	185300	31105340	2960	2960	2960	2960	0
120	20241129	185200	31105340	2960	2960	2960	2960	0
121	20241129	185100	31105340	2960	2960	2960	2960	0
122	20241129	185000	31105340	2960	2960	2960	2960	540
123	20241129	184900	31105340	2960	2960	2960	2960	0
124	20241129	184800	31105340	2960	2960	2960	2960	0
125	20241129	184700	31105340	2960	2960	2960	2960	0
126	20241129	184600	31105340	2960	2960	2960	2960	0
127	20241129	184500	31105340	2960	2960	2960	2960	0
128	20241129	184400	31105340	2960	2960	2960	2960	0
129	20241129	184300	31105340	2960	2960	2960	2960	0
130	20241129	184200	31105340	2960	2960	2960	2960	0
131	20241129	184100	31105340	2960	2960	2960	2960	0
132	20241129	184000	31105340	2960	2960	2960	2960	0
133	20241129	183900	31105340	2960	2960	2960	2960	0
134	20241129	183800	31105340	2960	2960	2960	2960	0
135	20241129	183700	31105340	2960	2960	2960	2960	0
136	20241129	183600	31105340	2960	2960	2960	2960	0
137	20241129	183500	31105340	2960	2960	2960	2960	0
138	20241129	183400	31105340	2960	2960	2960	2960	0
139	20241129	183300	31105340	2960	2960	2960	2960	0
140	20241129	183200	31105340	2960	2960	2960	2960	0
141	20241129	183100	31105340	2960	2960	2960	2960	0
142	20241129	183000	31105340	2960	2960	2960	2960	0
143	20241129	182900	31105340	2960	2960	2960	2960	0
144	20241129	182800	31105340	2960	2960	2960	2960	0
145	20241129	182700	31105340	2960	2960	2960	2960	0
146	20241129	182600	31105340	2960	2960	2960	2960	0
147	20241129	182500	31105340	2960	2960	2960	2960	0
148	20241129	182400	31105340	2960	2960	2960	2960	0
149	20241129	182300	31105340	2960	2960	2960	2960	0
150	20241129	182200	31105340	2960	2960	2960	2960	0
151	20241129	182100	31105340	2960	2960	2960	2960	0
152	20241129	182000	31105340	2960	2960	2960	2960	540
153	20241129	181900	31105340	2960	2960	2960	2960	0
154	20241129	181800	31105340	2960	2960	2960	2960	0
155	20241129	181700	31105340	2960	2960	2960	2960	0
156	20241129	181600	31105340	2960	2960	2960	2960	0
157	20241129	181500	31105340	2960	2960	2960	2960	0
158	20241129	181400	31105340	2960	2960	2960	2960	0
159	20241129	181300	31105340	2960	2960	2960	2960	0
160	20241129	181200	31105340	2960	2960	2960	2960	0
161	20241129	181100	31105340	2960	2960	2960	2960	0
162	20241129	181000	31105340	2960	2960	2960	2960	0
163	20241129	180900	31105340	2960	2960	2960	2960	0
164	20241129	180800	31105340	2960	2960	2960	2960	0
165	20241129	180700	31105340	2960	2960	2960	2960	0
166	20241129	180600	31105340	2960	2960	2960	2960	0
167	20241129	180500	31105340	2960	2960	2960	2960	0
168	20241129	180400	31105340	2960	2960	2960	2960	0
169	20241129	180300	31105340	2960	2960	2960	2960	0
170	20241129	180200	31105340	2960	2960	2960	2960	0
171	20241129	180100	31105340	2960	2960	2960	2960	0
172	20241129	180000	31105340	2960	2960	2960	2960	0
173	20241129	175900	31105340	2960	2960	2960	2960	0
174	20241129	175800	31105340	2960	2960	2960	2960	0
175	20241129	175700	31105340	2960	2960	2960	2960	0
176	20241129	175600	31105340	2960	2960	2960	2960	0
177	20241129	175500	31105340	2960	2960	2960	2960	0
178	20241129	175400	31105340	2960	2960	2960	2960	0
179	20241129	175300	31105340	2960	2960	2960	2960	0
180	20241129	175200	31105340	2960	2960	2960	2960	0
181	20241129	175100	31105340	2960	2960	2960	2960	0
182	20241129	175000	31105340	2960	2960	2960	2960	540
183	20241129	174900	31105340	2960	2960	2960	2960	0
184	20241129	174800	31105340	2960	2960	2960	2960	0
185	20241129	174700	31105340	2960	2960	2960	2960	0
186	20241129	174600	31105340	2960	2960	2960	2960	0
187	20241129	174500	31105340	2960	2960	2960	2960	0
188	20241129	174400	31105340	2960	2960	2960	2960	0
189	20241129	174300	31105340	2960	2960	2960	2960	0
190	20241129	174200	31105340	2960	2960	2960	2960	0
191	20241129	174100	31105340	2960	2960	2960	2960	0
192	20241129	174000	31105340	2960	2960	2960	2960	0
193	20241129	173900	31105340	2960	2960	2960	2960	0
194	20241129	173800	31105340	2960	2960	2960	2960	0
195	20241129	173700	31105340	2960	2960	2960	2960	0
196	20241129	173600	31105340	2960	2960	2960	2960	0
197	20241129	173500	31105340	2960	2960	2960	2960	0
198	20241129	173400	31105340	2960	2960	2960	2960	0
199	20241129	173300	31105340	2960	2960	2960	2960	0
200	20241129	173200	31105340	2960	2960	2960	2960	0
201	20241129	173100	31105340	2960	2960	2960	2960	0
202	20241129	173000	31105340	2960	2960	2960	2960	0
203	20241129	172900	31105340	2960	2960	2960	2960	0
204	20241129	172800	31105340	2960	2960	2960	2960	0
205	20241129	172700	31105340	2960	2960	2960	2960	0
206	20241129	172600	31105340	2960	2960	2960	2960	0
207	20241129	172500	31105340	2960	2960	2960	2960	0
208	20241129	172400	31105340	2960	2960	2960	2960	0
209	20241129	172300	31105340	2960	2960	2960	2960	0
210	20241129	172200	31105340	2960	2960	2960	2960	0
211	20241129	172100	31105340	2960	2960	2960	2960	0
212	20241129	172000	31105340	2960	2960	2960	2960	540
213	20241129	171900	31105340	2960	2960	2960	2960	0
214	20241129	171800	31105340	2960	2960	2960	2960	0
215	20241129	171700	31105340	2960	2960	2960	2960	0
216	20241129	171600	31105340	2960	2960	2960	2960	0
217	20241129	171500	31105340	2960	2960	2960	2960	0
218	20241129	171400	31105340	2960	2960	2960	2960	0
219	20241129	171300	31105340	2960	2960	2960	2960	0
220	20241129	171200	31105340	2960	2960	2960	2960	0
221	20241129	171100	31105340	2960	2960	2960	2960	0
222	20241129	171000	31105340	2960	2960	2960	2960	0
223	20241129	170900	31105340	2960	2960	2960	2960	0
224	20241129	170800	31105340	2960	2960	2960	2960	0
225	20241129	170700	31105340	2960	2960	2960	2960	0
226	20241129	170600	31105340	2960	2960	2960	2960	0
227	20241129	170500	31105340	2960	2960	2960	2960	0
228	20241129	170400	31105340	2960	2960	2960	2960	0
229	20241129	170300	31105340	2960	2960	2960	2960	0
230	20241129	170200	31105340	2960	2960	2960	2960	0
231	20241129	170100	31105340	2960	2960	2960	2960	0
232	20241129	170000	31105340	2960	2960	2960	2960	0
233	20241129	165900	31105340	2960	2960	2960	2960	0
234	20241129	165800	31105340	2960	2960	2960	2960	0
235	20241129	165700	31105340	2960	2960	2960	2960	0
236	20241129	165600	31105340	2960	2960	2960	2960	0
237	20241129	165500	31105340	2960	2960	2960	2960	0
238	20241129	165400	31105340	2960	2960	2960	2960	0
239	20241129	165300	31105340	2960	2960	2960	2960	0
240	20241129	165200	31105340	2960	2960	2960	2960	0
241	20241129	165100	31105340	2960	2960	2960	2960	0
242	20241129	165000	31105340	2960	2960	2960	2960	540
243	20241129	164900	31105340	2960	2960	2960	2960	0
244	20241129	164800	31105340	2960	2960	2960	2960	0
245	20241129	164700	31105340	2960	2960	2960	2960	0
246	20241129	164600	31105340	2960	2960	2960	2960	0
247	20241129	164500	31105340	2960	2960	2960	2960	0
248	20241129	164400	31105340	2960	2960	2960	2960	0
249	20241129	164300	31105340	2960	2960	2960	2960	0
250	20241129	164200	31105340	2960	2960	2960	2960	0
251	20241129	164100	31105340	2960	2960	2960	2960	0
252	20241129	164000	31105340	2960	2960	2960	2960	0
253	20241129	163900	31105340	2960	2960	2960	2960	0
254	20241129	163800	31105340	2960	2960	2960	2960	0
255	20241129	163700	31105340	2960	2960	2960	2960	0
256	20241129	163600	31105340	2960	2960	2960	2960	0
257	20241129	163500	31105340	2960	2960	2960	2960	0
258	20241129	163400	31105340	2960	2960	2960	2960	0
259	20241129	163300	31105340	2960	2960	2960	2960	0
260	20241129	163200	31105340	2960	2960	2960	2960	0
261	20241129	163100	31105340	2960	2960	2960	2960	0
262	20241129	163000	31105340	2960	2960	2960	2960	0
263	20241129	162900	31105340	2960	2960	2960	2960	0
264	20241129	162800	31105340	2960	2960	2960	2960	0
265	20241129	162700	31105340	2960	2960	2960	2960	0
266	20241129	162600	31105340	2960	2960	2960	2960	0
267	20241129	162500	31105340	2960	2960	2960	2960	0
268	20241129	162400	31105340	2960	2960	2960	2960	0
269	20241129	162300	31105340	2960	2960	2960	2960	0
270	20241129	162200	31105340	2960	2960	2960	2960	0
271	20241129	162100	31105340	2960	2960	2960	2960	0
272	20241129	162000	31105340	2960	2960	2960	2960	540
273	20241129	161900	31105340	2960	2960	2960	2960	0
274	20241129	161800	31105340	2960	2960	2960	2960	0
275	20241129	161700	31105340	2960	2960	2960	2960	0
276	20241129	161600	31105340	2960	2960	2960	2960	0
277	20241129	161500	31105340	2960	2960	2960	2960	0
278	20241129	161400	31105340	2960	2960	2960	2960	0
279	20241129	161300	31105340	2960	2960	2960	2960	0
280	20241129	161200	31105340	2960	2960	2960	2960	0
281	20241129	161100	31105340	2960	2960	2960	2960	0
282	20241129	161000	31105340	2960	2960	2960	2960	0
283	20241129	160900	31105340	2960	2960	2960	2960	0
284	20241129	160800	31105340	2960	2960	2960	2960	0
285	20241129	160700	31105340	2960	2960	2960	2960	0
286	20241129	160600	31105340	2960	2960	2960	2960	0
287	20241129	160500	31105340	2960	2960	2960	2960	0
288	20241129	160400	31105340	2960	2960	2960	2960	0
289	20241129	160300	31105340	2960	2960	2960	2960	0
290	20241129	160200	31105340	2960	2960	2960	2960	0
291	20241129	160100	31105340	2960	2960	2960	2960	0
292	20241129	160000	31105340	2960	2960	2960	2960	0
293	20241129	155900	31105340	2960	2960	2960	2960	0
294	20241129	155800	31105340	2960	2960	2960	2960	0
295	20241129	155700	31105340	2960	2960	2960	2960	0
296	20241129	155600	31105340	2960	2960	2960	2960	0
297	20241129	155500	31105340	2960	2960	2960	2960	0
298	20241129	155400	31105340	2960	2960	2960	2960	0
299	20241129	155300	31105340	2960	2960	2960	2960	0
300	20241129	155200	31105340	2960	2960	2960	2960	0
301	20241129	155100	31105340	2960	2960	2960	2960	0
302	20241129	155000	31105340	2960	2960	2960	2960	540
303	20241129	154900	31105340	2960	2960	2960	2960	0
304	20241129	154800	31105340	2960	2960	2960	2960	0
305	20241129	154700	31105340	2960	2960	2960	2960	0
306	20241129	154600	31105340	2960	2960	2960	2960	0
307	20241129	154500	31105340	2960	2960	2960	2960	0
308	20241129	154400	31105340	2960	2960	2960	2960	0
309	20241129	154300	31105340	2960	2960	2960	2960	0
310	20241129	154200	31105340	2960	2960	2960	2960	0
311	20241129	154100	31105340	2960	2960	2960	2960	0
312	20241129	154000	31105340	2960	2960	2960	2960	0
313	20241129	153900	31105340	2960	2960	2960	2960	0
314	20241129	153800	31105340	2960	2960	2960	2960	0
315	20241129	153700	31105340	2960	2960	2960	2960	0
316	20241129	153600	31105340	2960	2960	2960	2960	0
317	20241129	153500	31105340	2960	2960	2960	2960	0
318	20241129	153400	31105340	2960	2960	2960	2960	0
319	20241129	153300	31105340	2960	2960	2960	2960	0
320	20241129	153200	31105340	2960	2960	2960	2960	0
321	20241129	153100	31105340	2960	2960	2960	2960	0
322	20241129	153000	31105340	2960	2960	2960	2960	540
323	20241129	152900	29506940	2965	2965	2965	2965	0
324	20241129	152800	29506940	2965	2965	2965	2965	0
325	20241129	152700	29506940	2965	2965	2965	2965	0
326	20241129	152600	29506940	2965	2965	2965	2965	0
327	20241129	152500	29506940	2965	2965	2965	2965	0
328	20241129	152400	29506940	2965	2965	2965	2965	0
329	20241129	152300	29506940	2965	2965	2965	2965	0
330	20241129	152200	29506940	2965	2965	2965	2965	0
331	20241129	152100	29506940	2965	2965	2965	2965	0
332	20241129	152000	29506940	2965	2965	2965	2965	0
333	20241129	151900	29506940	2965	2965	2965	2965	10
334	20241129	151800	29477290	2965	2965	2965	2965	0
335	20241129	151700	29477290	2965	2965	2965	2965	0
336	20241129	151600	29477290	2965	2965	2965	2965	0
337	20241129	151500	29477290	2965	2965	2965	2965	0
338	20241129	151400	29477290	2965	2965	2965	2965	0
339	20241129	151300	29477290	2965	2965	2965	2965	0
340	20241129	151200	29477290	2965	2965	2965	2965	1
341	20241129	151100	29474325	2965	2965	2965	2965	100
342	20241129	151000	29177825	2970	2970	2970	2970	1
343	20241129	150900	29174855	2965	2970	2970	2965	2
344	20241129	150800	29168920	2975	2970	2975	2970	3
345	20241129	150700	29160000	2975	2965	2975	2965	5
346	20241129	150600	29145150	2975	2970	2975	2970	7
347	20241129	150500	29124335	2965	2965	2965	2965	0
348	20241129	150400	29124335	2965	2965	2965	2965	0
349	20241129	150300	29124335	2965	2965	2965	2965	0
350	20241129	150200	29124335	2965	2965	2965	2965	1
351	20241129	150100	29121370	2980	2965	2980	2965	20
352	20241129	150000	29061865	2965	2965	2965	2965	0
353	20241129	145900	29061865	2965	2965	2965	2965	0
354	20241129	145800	29061865	2965	2965	2965	2965	7
355	20241129	145700	29041110	2965	2965	2965	2965	0
356	20241129	145600	29041110	2965	2965	2965	2965	0
357	20241129	145500	29041110	2965	2965	2965	2965	0
358	20241129	145400	29041110	2965	2965	2965	2965	1
359	20241129	145300	29038145	2985	2985	2985	2985	0
360	20241129	145200	29038145	2985	2965	2985	2965	30
361	20241129	145100	28948800	2965	2965	2965	2965	0
362	20241129	145000	28948800	2965	2965	2965	2965	0
363	20241129	144900	28948800	2965	2965	2965	2965	158
364	20241129	144800	28480330	2965	2965	2965	2965	0
365	20241129	144700	28480330	2965	2970	2970	2965	1147
366	20241129	144600	25074310	2985	2985	2985	2985	0
367	20241129	144500	25074310	2985	2985	2985	2985	0
368	20241129	144400	25074310	2985	2985	2985	2985	0
369	20241129	144300	25074310	2985	2985	2985	2985	0
370	20241129	144200	25074310	2985	2985	2985	2985	0
371	20241129	144100	25074310	2985	2985	2985	2985	0
372	20241129	144000	25074310	2985	2985	2985	2985	0
373	20241129	143900	25074310	2985	2985	2985	2985	0
374	20241129	143800	25074310	2985	2985	2985	2985	0
375	20241129	143700	25074310	2985	2985	2985	2985	0
376	20241129	143600	25074310	2985	2985	2985	2985	0
377	20241129	143500	25074310	2985	2985	2985	2985	0
378	20241129	143400	25074310	2985	2985	2985	2985	0
379	20241129	143300	25074310	2985	2985	2985	2985	0
380	20241129	143200	25074310	2985	2985	2985	2985	0
381	20241129	143100	25074310	2985	2985	2985	2985	0
382	20241129	143000	25074310	2985	2985	2985	2985	0
383	20241129	142900	25074310	2985	2985	2985	2985	0
384	20241129	142800	25074310	2985	2985	2985	2985	0
385	20241129	142700	25074310	2985	2985	2985	2985	0
386	20241129	142600	25074310	2985	2985	2985	2985	0
387	20241129	142500	25074310	2985	2985	2985	2985	0
388	20241129	142400	25074310	2985	2985	2985	2985	0
389	20241129	142300	25074310	2985	2985	2985	2985	0
390	20241129	142200	25074310	2985	2985	2985	2985	0
391	20241129	142100	25074310	2985	2985	2985	2985	0
392	20241129	142000	25074310	2985	2985	2985	2985	0
393	20241129	141900	25074310	2985	2985	2985	2985	0
394	20241129	141800	25074310	2985	2985	2985	2985	0
395	20241129	141700	25074310	2985	2985	2985	2985	0
396	20241129	141600	25074310	2985	2985	2985	2985	0
397	20241129	141500	25074310	2985	2985	2985	2985	0
398	20241129	141400	25074310	2985	2985	2985	2985	0
399	20241129	141300	25074310	2985	2985	2985	2985	0
400	20241129	141200	25074310	2985	2985	2985	2985	0
401	20241129	141100	25074310	2985	2985	2985	2985	0
402	20241129	141000	25074310	2985	2985	2985	2985	0
403	20241129	140900	25074310	2985	2985	2985	2985	0
404	20241129	140800	25074310	2985	2985	2985	2985	0
405	20241129	140700	25074310	2985	2985	2985	2985	0
406	20241129	140600	25074310	2985	2985	2985	2985	0
407	20241129	140500	25074310	2985	2985	2985	2985	0
408	20241129	140400	25074310	2985	2985	2985	2985	0
409	20241129	140300	25074310	2985	2985	2985	2985	0
410	20241129	140200	25074310	2985	2985	2985	2985	0
411	20241129	140100	25074310	2985	2985	2985	2985	0
412	20241129	140000	25074310	2985	2980	2985	2980	3
413	20241129	135900	25065360	2975	2975	2975	2975	0
414	20241129	135800	25065360	2975	2975	2995	2975	71
415	20241129	135700	24853275	2985	2985	2985	2985	0
416	20241129	135600	24853275	2985	2985	2985	2985	0
417	20241129	135500	24853275	2985	2985	2985	2985	0
418	20241129	135400	24853275	2985	2985	2985	2985	0
419	20241129	135300	24853275	2985	2985	2985	2985	0
420	20241129	135200	24853275	2985	2985	2985	2985	0
421	20241129	135100	24853275	2985	2985	2985	2985	0
422	20241129	135000	24853275	2985	2985	2985	2985	0
423	20241129	134900	24853275	2985	2985	2985	2985	0
424	20241129	134800	24853275	2985	2985	2985	2985	0
425	20241129	134700	24853275	2985	2980	2985	2980	8
426	20241129	134600	24829405	2975	2975	2975	2975	0
427	20241129	134500	24829405	2975	2975	2975	2975	1
428	20241129	134400	24826430	2980	2980	2980	2980	0
429	20241129	134300	24826430	2980	2980	2980	2980	0
430	20241129	134200	24826430	2980	2980	2980	2980	0
431	20241129	134100	24826430	2980	2975	2980	2975	4
432	20241129	134000	24814515	2975	2975	2975	2975	0
433	20241129	133900	24814515	2975	2975	2975	2975	0
434	20241129	133800	24814515	2975	2975	2975	2975	0
435	20241129	133700	24814515	2975	2975	2975	2975	0
436	20241129	133600	24814515	2975	2975	2975	2975	0
437	20241129	133500	24814515	2975	2975	2975	2975	0
438	20241129	133400	24814515	2975	2975	2975	2975	268
439	20241129	133300	24017215	3000	3000	3000	3000	0
440	20241129	133200	24017215	3000	3000	3000	3000	0
441	20241129	133100	24017215	3000	2980	3000	2980	20
442	20241129	133000	23957345	2990	2990	2990	2990	0
443	20241129	132900	23957345	2990	2990	2990	2990	0
444	20241129	132800	23957345	2990	2980	2990	2980	13
445	20241129	132700	23918520	2975	2975	2975	2975	0
446	20241129	132600	23918520	2975	2975	2975	2975	0
447	20241129	132500	23918520	2975	2975	2975	2975	0
448	20241129	132400	23918520	2975	2975	2975	2975	0
449	20241129	132300	23918520	2975	2975	2975	2975	0
450	20241129	132200	23918520	2975	2975	2975	2975	1262
451	20241129	132100	20164070	2975	2975	2975	2975	0
452	20241129	132000	20164070	2975	2975	2975	2975	0
453	20241129	131900	20164070	2975	2975	2975	2975	0
454	20241129	131800	20164070	2975	2975	2975	2975	100
455	20241129	131700	19866570	2975	2975	2975	2975	0
456	20241129	131600	19866570	2975	2975	2975	2975	0
457	20241129	131500	19866570	2975	2975	2975	2975	0
458	20241129	131400	19866570	2975	2975	2975	2975	0
459	20241129	131300	19866570	2975	2975	2975	2975	0
460	20241129	131200	19866570	2975	2975	2975	2975	0
461	20241129	131100	19866570	2975	2975	2975	2975	0
462	20241129	131000	19866570	2975	2975	2975	2975	0
463	20241129	130900	19866570	2975	2975	2975	2975	0
464	20241129	130800	19866570	2975	2975	2975	2975	1
465	20241129	130700	19863595	2975	2975	2975	2975	0
466	20241129	130600	19863595	2975	2975	2975	2975	0
467	20241129	130500	19863595	2975	2975	2975	2975	50
468	20241129	130400	19714845	2975	2975	2975	2975	0
469	20241129	130300	19714845	2975	2975	2975	2975	0
470	20241129	130200	19714845	2975	2975	2975	2975	0
471	20241129	130100	19714845	2975	2975	2975	2975	7
472	20241129	130000	19694020	2975	2975	2975	2975	0
473	20241129	125900	19694020	2975	2975	2975	2975	0
474	20241129	125800	19694020	2975	2975	2975	2975	0
475	20241129	125700	19694020	2975	2975	2975	2975	0
476	20241129	125600	19694020	2975	2975	2975	2975	0
477	20241129	125500	19694020	2975	2975	2975	2975	0
478	20241129	125400	19694020	2975	2975	2975	2975	0
479	20241129	125300	19694020	2975	2975	2975	2975	0
480	20241129	125200	19694020	2975	2975	2975	2975	0
481	20241129	125100	19694020	2975	2975	2975	2975	0
482	20241129	125000	19694020	2975	2975	2975	2975	0
483	20241129	124900	19694020	2975	2975	2975	2975	0
484	20241129	124800	19694020	2975	2975	2975	2975	0
485	20241129	124700	19694020	2975	2975	2975	2975	0
486	20241129	124600	19694020	2975	2975	2975	2975	0
487	20241129	124500	19694020	2975	2975	2975	2975	0
488	20241129	124400	19694020	2975	2975	2975	2975	0
489	20241129	124300	19694020	2975	2975	2975	2975	0
490	20241129	124200	19694020	2975	2975	2975	2975	0
491	20241129	124100	19694020	2975	2975	2975	2975	0
492	20241129	124000	19694020	2975	2975	2975	2975	0
493	20241129	123900	19694020	2975	2975	2975	2975	0
494	20241129	123800	19694020	2975	2975	2975	2975	0
495	20241129	123700	19694020	2975	2975	2975	2975	0
496	20241129	123600	19694020	2975	2975	2975	2975	0
497	20241129	123500	19694020	2975	2975	2975	2975	0
498	20241129	123400	19694020	2975	2975	2975	2975	0
499	20241129	123300	19694020	2975	2975	2975	2975	0
500	20241129	123200	19694020	2975	2975	2975	2975	0
501	20241129	123100	19694020	2975	2975	2975	2975	0
502	20241129	123000	19694020	2975	2975	3005	2975	260
503	20241129	122900	18915800	2970	2970	2970	2970	0
504	20241129	122800	18915800	2970	2970	2970	2970	19
505	20241129	122700	18859370	2970	2970	2970	2970	0
506	20241129	122600	18859370	2970	2970	2970	2970	5
507	20241129	122500	18844520	2970	2970	2970	2970	2
508	20241129	122400	18838580	2970	2965	2970	2965	5
509	20241129	122300	18823740	2970	2970	2970	2970	0
510	20241129	122200	18823740	2970	2970	2970	2970	2
511	20241129	122100	18817800	2970	2970	2970	2970	11
512	20241129	122000	18785130	2970	2970	2970	2970	0
513	20241129	121900	18785130	2970	2970	2970	2970	5
514	20241129	121800	18770280	2970	2970	2970	2970	0
515	20241129	121700	18770280	2970	2970	2970	2970	1
516	20241129	121600	18767310	2970	2970	2970	2970	1
517	20241129	121500	18764340	2970	2970	2970	2970	0
518	20241129	121400	18764340	2970	2970	2970	2970	0
519	20241129	121300	18764340	2970	2970	2970	2970	4
520	20241129	121200	18752460	2970	2965	2970	2965	43
521	20241129	121100	18624955	2970	2970	2970	2970	0
522	20241129	121000	18624955	2970	2970	2970	2970	0
523	20241129	120900	18624955	2970	2970	2970	2970	0
524	20241129	120800	18624955	2970	2970	2970	2970	0
525	20241129	120700	18624955	2970	2970	2970	2970	0
526	20241129	120600	18624955	2970	2970	2970	2970	0
527	20241129	120500	18624955	2970	2970	2970	2970	0
528	20241129	120400	18624955	2970	2970	2970	2970	0
529	20241129	120300	18624955	2970	2970	2970	2970	0
530	20241129	120200	18624955	2970	2970	2970	2970	0
531	20241129	120100	18624955	2970	2970	2970	2970	0
532	20241129	120000	18624955	2970	2970	2970	2970	0
533	20241129	115900	18624955	2970	2970	2970	2970	0
534	20241129	115800	18624955	2970	2970	2970	2970	0
535	20241129	115700	18624955	2970	2970	2970	2970	0
536	20241129	115600	18624955	2970	2970	2970	2970	0
537	20241129	115500	18624955	2970	2970	2970	2970	0
538	20241129	115400	18624955	2970	2970	2970	2970	1
539	20241129	115300	18621985	2970	2970	2970	2970	0
540	20241129	115200	18621985	2970	2970	2970	2970	0
541	20241129	115100	18621985	2970	2970	2970	2970	0
542	20241129	115000	18621985	2970	2970	2970	2970	0
543	20241129	114900	18621985	2970	2970	2970	2970	0
544	20241129	114800	18621985	2970	2970	2970	2970	0
545	20241129	114700	18621985	2970	2970	2970	2970	0
546	20241129	114600	18621985	2970	2970	2970	2970	0
547	20241129	114500	18621985	2970	2970	2970	2970	0
548	20241129	114400	18621985	2970	2970	2970	2970	1
549	20241129	114300	18619015	2970	2970	2970	2970	0
550	20241129	114200	18619015	2970	2970	2970	2970	0
551	20241129	114100	18619015	2970	2970	2970	2970	0
552	20241129	114000	18619015	2970	2970	2970	2970	0
553	20241129	113900	18619015	2970	2970	2970	2970	0
554	20241129	113800	18619015	2970	2970	2970	2970	1
555	20241129	113700	18616045	2970	2970	2970	2970	9
556	20241129	113600	18589315	2970	2970	2970	2970	0
557	20241129	113500	18589315	2970	2970	2970	2970	0
558	20241129	113400	18589315	2970	2970	2970	2970	6
559	20241129	113300	18571495	2970	2970	2970	2965	238
560	20241129	113200	17865800	2970	2970	2970	2970	105
561	20241129	113100	17553950	2970	2970	2970	2970	3
562	20241129	113000	17545040	2970	2970	2970	2970	0
563	20241129	112900	17545040	2970	2970	2970	2970	0
564	20241129	112800	17545040	2970	2970	2970	2970	7
565	20241129	112700	17524250	2970	2970	2970	2965	111
566	20241129	112600	17194630	2970	2970	2970	2970	3
567	20241129	112500	17185720	2970	2970	2970	2970	0
568	20241129	112400	17185720	2970	2970	2970	2970	0
569	20241129	112300	17185720	2970	2970	2970	2970	0
570	20241129	112200	17185720	2970	2970	2970	2970	0
571	20241129	112100	17185720	2970	2970	2970	2970	0
572	20241129	112000	17185720	2970	2970	2970	2970	0
573	20241129	111900	17185720	2970	2970	2970	2970	1
574	20241129	111800	17182750	2970	2970	2970	2970	0
575	20241129	111700	17182750	2970	2970	2970	2970	0
576	20241129	111600	17182750	2970	2970	2970	2970	0
577	20241129	111500	17182750	2970	2970	2970	2970	0
578	20241129	111400	17182750	2970	2970	2970	2970	0
579	20241129	111300	17182750	2970	2970	2970	2970	0
580	20241129	111200	17182750	2970	2970	2970	2970	0
581	20241129	111100	17182750	2970	2970	2970	2970	0
582	20241129	111000	17182750	2970	2970	2970	2970	0
583	20241129	110900	17182750	2970	2970	2970	2970	0
584	20241129	110800	17182750	2970	2970	2970	2970	0
585	20241129	110700	17182750	2970	2970	2970	2970	0
586	20241129	110600	17182750	2970	2970	2970	2970	0
587	20241129	110500	17182750	2970	2970	2970	2970	0
588	20241129	110400	17182750	2970	2970	2970	2970	0
589	20241129	110300	17182750	2970	2970	2970	2970	0
590	20241129	110200	17182750	2970	2970	2970	2970	1
591	20241129	110100	17179780	2970	2970	2970	2970	0
592	20241129	110000	17179780	2970	2970	2970	2970	0
593	20241129	105900	17179780	2970	2970	2970	2970	0
594	20241129	105800	17179780	2970	2970	2970	2970	0
595	20241129	105700	17179780	2970	2970	2970	2970	0
596	20241129	105600	17179780	2970	2970	2970	2970	0
597	20241129	105500	17179780	2970	2970	2970	2970	0
598	20241129	105400	17179780	2970	2965	2970	2965	3
599	20241129	105300	17170875	2970	2970	2970	2970	0
600	20241129	105200	17170875	2970	2970	2970	2970	0
601	20241129	105100	17170875	2970	2970	2970	2970	0
602	20241129	105000	17170875	2970	2970	2970	2970	0
603	20241129	104900	17170875	2970	2970	2970	2970	0
604	20241129	104800	17170875	2970	2970	2970	2970	0
605	20241129	104700	17170875	2970	2970	2970	2970	0
606	20241129	104600	17170875	2970	2970	2970	2970	0
607	20241129	104500	17170875	2970	2970	2970	2970	0
608	20241129	104400	17170875	2970	2970	2970	2970	0
609	20241129	104300	17170875	2970	2965	2970	2965	2
610	20241129	104200	17164940	2965	2965	2965	2965	0
611	20241129	104100	17164940	2965	2965	2965	2965	0
612	20241129	104000	17164940	2965	2965	2965	2965	0
613	20241129	103900	17164940	2965	2965	2965	2965	0
614	20241129	103800	17164940	2965	2965	2965	2965	0
615	20241129	103700	17164940	2965	2965	2965	2965	0
616	20241129	103600	17164940	2965	2965	2965	2965	0
617	20241129	103500	17164940	2965	2965	2965	2965	0
618	20241129	103400	17164940	2965	2965	2965	2965	0
619	20241129	103300	17164940	2965	2965	2965	2965	5
620	20241129	103200	17150115	2965	2965	2965	2965	0
621	20241129	103100	17150115	2965	2965	2965	2965	0
622	20241129	103000	17150115	2965	2965	2965	2965	0
623	20241129	102900	17150115	2965	2965	2965	2965	0
624	20241129	102800	17150115	2965	2965	2965	2965	0
625	20241129	102700	17150115	2965	2965	2965	2965	0
626	20241129	102600	17150115	2965	2965	2965	2965	233
627	20241129	102500	16459270	2965	2965	2965	2965	0
628	20241129	102400	16459270	2965	2965	2965	2965	0
629	20241129	102300	16459270	2965	2965	2965	2965	0
630	20241129	102200	16459270	2965	2965	2965	2965	0
631	20241129	102100	16459270	2965	2965	2965	2965	0
632	20241129	102000	16459270	2965	2975	2975	2965	500
633	20241129	101900	14976460	3000	3000	3000	3000	0
634	20241129	101800	14976460	3000	3000	3000	3000	0
635	20241129	101700	14976460	3000	2975	3000	2975	30
636	20241129	101600	14886640	2970	2970	2970	2970	0
637	20241129	101500	14886640	2970	2970	2970	2970	0
638	20241129	101400	14886640	2970	2970	2970	2970	1
639	20241129	101300	14883670	2975	2975	2975	2975	0
640	20241129	101200	14883670	2975	2975	2975	2975	3
641	20241129	101100	14874745	2975	2975	2975	2975	1
642	20241129	101000	14871770	2975	2975	2975	2975	1
643	20241129	100900	14868795	2975	2975	2975	2975	0
644	20241129	100800	14868795	2975	2965	2975	2965	2
645	20241129	100700	14862855	2965	2965	2965	2965	0
646	20241129	100600	14862855	2965	2965	2965	2965	2
647	20241129	100500	14856925	2965	2960	2965	2960	5
648	20241129	100400	14842115	2955	2955	2955	2955	109
649	20241129	100300	14520020	2970	2970	2970	2970	0
650	20241129	100200	14520020	2970	2970	2970	2970	1
651	20241129	100100	14517050	2955	2955	2955	2955	0
652	20241129	100000	14517050	2955	2955	2955	2955	0
653	20241129	095900	14517050	2955	2955	2955	2955	0
654	20241129	095800	14517050	2955	2960	2960	2955	100
655	20241129	095700	14221160	2965	2965	2965	2965	0
656	20241129	095600	14221160	2965	2965	2965	2965	0
657	20241129	095500	14221160	2965	2965	2965	2965	0
658	20241129	095400	14221160	2965	2965	2965	2965	0
659	20241129	095300	14221160	2965	2965	2965	2965	0
660	20241129	095200	14221160	2965	2965	2965	2965	0
661	20241129	095100	14221160	2965	2965	2965	2965	30
662	20241129	095000	14132210	2960	2960	2960	2960	0
663	20241129	094900	14132210	2960	2960	2960	2960	0
664	20241129	094800	14132210	2960	2960	2960	2960	0
665	20241129	094700	14132210	2960	2960	2960	2960	0
666	20241129	094600	14132210	2960	2960	2960	2960	0
667	20241129	094500	14132210	2960	2960	2960	2960	0
668	20241129	094400	14132210	2960	2960	2960	2960	0
669	20241129	094300	14132210	2960	2970	2970	2960	33
670	20241129	094200	14034480	2950	2950	2950	2950	0
671	20241129	094100	14034480	2950	2950	2950	2950	0
672	20241129	094000	14034480	2950	2950	2950	2950	0
673	20241129	093900	14034480	2950	2950	2950	2950	0
674	20241129	093800	14034480	2950	2950	2950	2950	0
675	20241129	093700	14034480	2950	2950	2950	2950	0
676	20241129	093600	14034480	2950	2950	2950	2950	0
677	20241129	093500	14034480	2950	2950	2950	2950	0
678	20241129	093400	14034480	2950	2955	2955	2950	700
679	20241129	093300	11969430	2950	2950	2950	2950	0
680	20241129	093200	11969430	2950	2950	2950	2950	456
681	20241129	093100	10624230	2950	2990	2990	2950	3000
682	20241129	093000	1706210	2990	2990	2990	2990	0
683	20241129	092900	1706210	2990	2990	2990	2990	0
684	20241129	092800	1706210	2990	2990	2990	2990	0
685	20241129	092700	1706210	2990	2990	2990	2990	0
686	20241129	092600	1706210	2990	2990	2990	2990	0
687	20241129	092500	1706210	2990	2990	2990	2990	0
688	20241129	092400	1706210	2990	2990	2990	2990	0
689	20241129	092300	1706210	2990	2990	2990	2990	0
690	20241129	092200	1706210	2990	2990	2990	2990	0
691	20241129	092100	1706210	2990	2990	2990	2990	21
692	20241129	092000	1643420	2995	3000	3000	2995	452
693	20241129	091900	289030	3015	3015	3015	3015	0
694	20241129	091800	289030	3015	3015	3015	3015	0
695	20241129	091700	289030	3015	3015	3015	3015	0
696	20241129	091600	289030	3015	3015	3015	3015	0
697	20241129	091500	289030	3015	3015	3015	3015	0
698	20241129	091400	289030	3015	3015	3015	3015	0
699	20241129	091300	289030	3015	3015	3015	3015	0
700	20241129	091200	289030	3015	3015	3015	3015	0
701	20241129	091100	289030	3015	3015	3015	3015	20
702	20241129	091000	228730	3000	3000	3000	3000	0
703	20241129	090900	228730	3000	3000	3000	3000	0
704	20241129	090800	228730	3000	3000	3000	3000	5
705	20241129	090700	213730	3015	3015	3015	3015	0
706	20241129	090600	213730	3015	3015	3015	3015	10
707	20241129	090500	183580	2995	3005	3005	2995	32
708	20241129	090400	87530	3010	3015	3015	3010	14
709	20241129	090300	45375	3025	3025	3025	3025	0
710	20241129	090200	45375	3025	3025	3025	3025	0
711	20241129	090100	45375	3025	3025	3025	3025	0
712	20241129	090000	45375	3025	3025	3025	3025	15