KissMeData/363280/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	213000	28853775	2990	2990	2990	2990	1086
3	20241128	212900	28853775	2990	2990	2990	2990	0
4	20241128	212800	28853775	2990	2990	2990	2990	0
5	20241128	212700	28853775	2990	2990	2990	2990	0
6	20241128	212600	28853775	2990	2990	2990	2990	0
7	20241128	212500	28853775	2990	2990	2990	2990	0
8	20241128	212400	28853775	2990	2990	2990	2990	0
9	20241128	212300	28853775	2990	2990	2990	2990	0
10	20241128	212200	28853775	2990	2990	2990	2990	0
11	20241128	212100	28853775	2990	2990	2990	2990	0
12	20241128	212000	28853775	2990	2990	2990	2990	0
13	20241128	211900	28853775	2990	2990	2990	2990	0
14	20241128	211800	28853775	2990	2990	2990	2990	0
15	20241128	211700	28853775	2990	2990	2990	2990	0
16	20241128	211600	28853775	2990	2990	2990	2990	0
17	20241128	211500	28853775	2990	2990	2990	2990	0
18	20241128	211400	28853775	2990	2990	2990	2990	0
19	20241128	211300	28853775	2990	2990	2990	2990	0
20	20241128	211200	28853775	2990	2990	2990	2990	0
21	20241128	211100	28853775	2990	2990	2990	2990	0
22	20241128	211000	28853775	2990	2990	2990	2990	0
23	20241128	210900	28853775	2990	2990	2990	2990	0
24	20241128	210800	28853775	2990	2990	2990	2990	0
25	20241128	210700	28853775	2990	2990	2990	2990	0
26	20241128	210600	28853775	2990	2990	2990	2990	0
27	20241128	210500	28853775	2990	2990	2990	2990	0
28	20241128	210400	28853775	2990	2990	2990	2990	0
29	20241128	210300	28853775	2990	2990	2990	2990	0
30	20241128	210200	28853775	2990	2990	2990	2990	0
31	20241128	210100	28853775	2990	2990	2990	2990	0
32	20241128	210000	28853775	2990	2990	2990	2990	1086
33	20241128	205900	28853775	2990	2990	2990	2990	0
34	20241128	205800	28853775	2990	2990	2990	2990	0
35	20241128	205700	28853775	2990	2990	2990	2990	0
36	20241128	205600	28853775	2990	2990	2990	2990	0
37	20241128	205500	28853775	2990	2990	2990	2990	0
38	20241128	205400	28853775	2990	2990	2990	2990	0
39	20241128	205300	28853775	2990	2990	2990	2990	0
40	20241128	205200	28853775	2990	2990	2990	2990	0
41	20241128	205100	28853775	2990	2990	2990	2990	0
42	20241128	205000	28853775	2990	2990	2990	2990	0
43	20241128	204900	28853775	2990	2990	2990	2990	0
44	20241128	204800	28853775	2990	2990	2990	2990	0
45	20241128	204700	28853775	2990	2990	2990	2990	0
46	20241128	204600	28853775	2990	2990	2990	2990	0
47	20241128	204500	28853775	2990	2990	2990	2990	0
48	20241128	204400	28853775	2990	2990	2990	2990	0
49	20241128	204300	28853775	2990	2990	2990	2990	0
50	20241128	204200	28853775	2990	2990	2990	2990	0
51	20241128	204100	28853775	2990	2990	2990	2990	0
52	20241128	204000	28853775	2990	2990	2990	2990	0
53	20241128	203900	28853775	2990	2990	2990	2990	0
54	20241128	203800	28853775	2990	2990	2990	2990	0
55	20241128	203700	28853775	2990	2990	2990	2990	0
56	20241128	203600	28853775	2990	2990	2990	2990	0
57	20241128	203500	28853775	2990	2990	2990	2990	0
58	20241128	203400	28853775	2990	2990	2990	2990	0
59	20241128	203300	28853775	2990	2990	2990	2990	0
60	20241128	203200	28853775	2990	2990	2990	2990	0
61	20241128	203100	28853775	2990	2990	2990	2990	0
62	20241128	203000	28853775	2990	2990	2990	2990	1086
63	20241128	202900	28853775	2990	2990	2990	2990	0
64	20241128	202800	28853775	2990	2990	2990	2990	0
65	20241128	202700	28853775	2990	2990	2990	2990	0
66	20241128	202600	28853775	2990	2990	2990	2990	0
67	20241128	202500	28853775	2990	2990	2990	2990	0
68	20241128	202400	28853775	2990	2990	2990	2990	0
69	20241128	202300	28853775	2990	2990	2990	2990	0
70	20241128	202200	28853775	2990	2990	2990	2990	0
71	20241128	202100	28853775	2990	2990	2990	2990	0
72	20241128	202000	28853775	2990	2990	2990	2990	0
73	20241128	201900	28853775	2990	2990	2990	2990	0
74	20241128	201800	28853775	2990	2990	2990	2990	0
75	20241128	201700	28853775	2990	2990	2990	2990	0
76	20241128	201600	28853775	2990	2990	2990	2990	0
77	20241128	201500	28853775	2990	2990	2990	2990	0
78	20241128	201400	28853775	2990	2990	2990	2990	0
79	20241128	201300	28853775	2990	2990	2990	2990	0
80	20241128	201200	28853775	2990	2990	2990	2990	0
81	20241128	201100	28853775	2990	2990	2990	2990	0
82	20241128	201000	28853775	2990	2990	2990	2990	0
83	20241128	200900	28853775	2990	2990	2990	2990	0
84	20241128	200800	28853775	2990	2990	2990	2990	0
85	20241128	200700	28853775	2990	2990	2990	2990	0
86	20241128	200600	28853775	2990	2990	2990	2990	0
87	20241128	200500	28853775	2990	2990	2990	2990	0
88	20241128	200400	28853775	2990	2990	2990	2990	0
89	20241128	200300	28853775	2990	2990	2990	2990	0
90	20241128	200200	28853775	2990	2990	2990	2990	0
91	20241128	200100	28853775	2990	2990	2990	2990	0
92	20241128	200000	28853775	2990	2990	2990	2990	1086
93	20241128	195900	28853775	2990	2990	2990	2990	0
94	20241128	195800	28853775	2990	2990	2990	2990	0
95	20241128	195700	28853775	2990	2990	2990	2990	0
96	20241128	195600	28853775	2990	2990	2990	2990	0
97	20241128	195500	28853775	2990	2990	2990	2990	0
98	20241128	195400	28853775	2990	2990	2990	2990	0
99	20241128	195300	28853775	2990	2990	2990	2990	0
100	20241128	195200	28853775	2990	2990	2990	2990	0
101	20241128	195100	28853775	2990	2990	2990	2990	0
102	20241128	195000	28853775	2990	2990	2990	2990	0
103	20241128	194900	28853775	2990	2990	2990	2990	0
104	20241128	194800	28853775	2990	2990	2990	2990	0
105	20241128	194700	28853775	2990	2990	2990	2990	0
106	20241128	194600	28853775	2990	2990	2990	2990	0
107	20241128	194500	28853775	2990	2990	2990	2990	0
108	20241128	194400	28853775	2990	2990	2990	2990	0
109	20241128	194300	28853775	2990	2990	2990	2990	0
110	20241128	194200	28853775	2990	2990	2990	2990	0
111	20241128	194100	28853775	2990	2990	2990	2990	0
112	20241128	194000	28853775	2990	2990	2990	2990	0
113	20241128	193900	28853775	2990	2990	2990	2990	0
114	20241128	193800	28853775	2990	2990	2990	2990	0
115	20241128	193700	28853775	2990	2990	2990	2990	0
116	20241128	193600	28853775	2990	2990	2990	2990	0
117	20241128	193500	28853775	2990	2990	2990	2990	0
118	20241128	193400	28853775	2990	2990	2990	2990	0
119	20241128	193300	28853775	2990	2990	2990	2990	0
120	20241128	193200	28853775	2990	2990	2990	2990	0
121	20241128	193100	28853775	2990	2990	2990	2990	0
122	20241128	193000	28853775	2990	2990	2990	2990	1086
123	20241128	192900	28853775	2990	2990	2990	2990	0
124	20241128	192800	28853775	2990	2990	2990	2990	0
125	20241128	192700	28853775	2990	2990	2990	2990	0
126	20241128	192600	28853775	2990	2990	2990	2990	0
127	20241128	192500	28853775	2990	2990	2990	2990	0
128	20241128	192400	28853775	2990	2990	2990	2990	0
129	20241128	192300	28853775	2990	2990	2990	2990	0
130	20241128	192200	28853775	2990	2990	2990	2990	0
131	20241128	192100	28853775	2990	2990	2990	2990	0
132	20241128	192000	28853775	2990	2990	2990	2990	0
133	20241128	191900	28853775	2990	2990	2990	2990	0
134	20241128	191800	28853775	2990	2990	2990	2990	0
135	20241128	191700	28853775	2990	2990	2990	2990	0
136	20241128	191600	28853775	2990	2990	2990	2990	0
137	20241128	191500	28853775	2990	2990	2990	2990	0
138	20241128	191400	28853775	2990	2990	2990	2990	0
139	20241128	191300	28853775	2990	2990	2990	2990	0
140	20241128	191200	28853775	2990	2990	2990	2990	0
141	20241128	191100	28853775	2990	2990	2990	2990	0
142	20241128	191000	28853775	2990	2990	2990	2990	0
143	20241128	190900	28853775	2990	2990	2990	2990	0
144	20241128	190800	28853775	2990	2990	2990	2990	0
145	20241128	190700	28853775	2990	2990	2990	2990	0
146	20241128	190600	28853775	2990	2990	2990	2990	0
147	20241128	190500	28853775	2990	2990	2990	2990	0
148	20241128	190400	28853775	2990	2990	2990	2990	0
149	20241128	190300	28853775	2990	2990	2990	2990	0
150	20241128	190200	28853775	2990	2990	2990	2990	0
151	20241128	190100	28853775	2990	2990	2990	2990	0
152	20241128	190000	28853775	2990	2990	2990	2990	1086
153	20241128	185900	28853775	2990	2990	2990	2990	0
154	20241128	185800	28853775	2990	2990	2990	2990	0
155	20241128	185700	28853775	2990	2990	2990	2990	0
156	20241128	185600	28853775	2990	2990	2990	2990	0
157	20241128	185500	28853775	2990	2990	2990	2990	0
158	20241128	185400	28853775	2990	2990	2990	2990	0
159	20241128	185300	28853775	2990	2990	2990	2990	0
160	20241128	185200	28853775	2990	2990	2990	2990	0
161	20241128	185100	28853775	2990	2990	2990	2990	0
162	20241128	185000	28853775	2990	2990	2990	2990	0
163	20241128	184900	28853775	2990	2990	2990	2990	0
164	20241128	184800	28853775	2990	2990	2990	2990	0
165	20241128	184700	28853775	2990	2990	2990	2990	0
166	20241128	184600	28853775	2990	2990	2990	2990	0
167	20241128	184500	28853775	2990	2990	2990	2990	0
168	20241128	184400	28853775	2990	2990	2990	2990	0
169	20241128	184300	28853775	2990	2990	2990	2990	0
170	20241128	184200	28853775	2990	2990	2990	2990	0
171	20241128	184100	28853775	2990	2990	2990	2990	0
172	20241128	184000	28853775	2990	2990	2990	2990	0
173	20241128	183900	28853775	2990	2990	2990	2990	0
174	20241128	183800	28853775	2990	2990	2990	2990	0
175	20241128	183700	28853775	2990	2990	2990	2990	0
176	20241128	183600	28853775	2990	2990	2990	2990	0
177	20241128	183500	28853775	2990	2990	2990	2990	0
178	20241128	183400	28853775	2990	2990	2990	2990	0
179	20241128	183300	28853775	2990	2990	2990	2990	0
180	20241128	183200	28853775	2990	2990	2990	2990	0
181	20241128	183100	28853775	2990	2990	2990	2990	0
182	20241128	183000	28853775	2990	2990	2990	2990	1086
183	20241128	182900	28853775	2990	2990	2990	2990	0
184	20241128	182800	28853775	2990	2990	2990	2990	0
185	20241128	182700	28853775	2990	2990	2990	2990	0
186	20241128	182600	28853775	2990	2990	2990	2990	0
187	20241128	182500	28853775	2990	2990	2990	2990	0
188	20241128	182400	28853775	2990	2990	2990	2990	0
189	20241128	182300	28853775	2990	2990	2990	2990	0
190	20241128	182200	28853775	2990	2990	2990	2990	0
191	20241128	182100	28853775	2990	2990	2990	2990	0
192	20241128	182000	28853775	2990	2990	2990	2990	0
193	20241128	181900	28853775	2990	2990	2990	2990	0
194	20241128	181800	28853775	2990	2990	2990	2990	0
195	20241128	181700	28853775	2990	2990	2990	2990	0
196	20241128	181600	28853775	2990	2990	2990	2990	0
197	20241128	181500	28853775	2990	2990	2990	2990	0
198	20241128	181400	28853775	2990	2990	2990	2990	0
199	20241128	181300	28853775	2990	2990	2990	2990	0
200	20241128	181200	28853775	2990	2990	2990	2990	0
201	20241128	181100	28853775	2990	2990	2990	2990	0
202	20241128	181000	28853775	2990	2990	2990	2990	0
203	20241128	180900	28853775	2990	2990	2990	2990	0
204	20241128	180800	28853775	2990	2990	2990	2990	0
205	20241128	180700	28853775	2990	2990	2990	2990	0
206	20241128	180600	28853775	2990	2990	2990	2990	0
207	20241128	180500	28853775	2990	2990	2990	2990	0
208	20241128	180400	28853775	2990	2990	2990	2990	0
209	20241128	180300	28853775	2990	2990	2990	2990	0
210	20241128	180200	28853775	2990	2990	2990	2990	0
211	20241128	180100	28853775	2990	2990	2990	2990	0
212	20241128	180000	28853775	2990	2990	2990	2990	1086
213	20241128	175900	28853775	2990	2990	2990	2990	0
214	20241128	175800	28853775	2990	2990	2990	2990	0
215	20241128	175700	28853775	2990	2990	2990	2990	0
216	20241128	175600	28853775	2990	2990	2990	2990	0
217	20241128	175500	28853775	2990	2990	2990	2990	0
218	20241128	175400	28853775	2990	2990	2990	2990	0
219	20241128	175300	28853775	2990	2990	2990	2990	0
220	20241128	175200	28853775	2990	2990	2990	2990	0
221	20241128	175100	28853775	2990	2990	2990	2990	0
222	20241128	175000	28853775	2990	2990	2990	2990	0
223	20241128	174900	28853775	2990	2990	2990	2990	0
224	20241128	174800	28853775	2990	2990	2990	2990	0
225	20241128	174700	28853775	2990	2990	2990	2990	0
226	20241128	174600	28853775	2990	2990	2990	2990	0
227	20241128	174500	28853775	2990	2990	2990	2990	0
228	20241128	174400	28853775	2990	2990	2990	2990	0
229	20241128	174300	28853775	2990	2990	2990	2990	0
230	20241128	174200	28853775	2990	2990	2990	2990	0
231	20241128	174100	28853775	2990	2990	2990	2990	0
232	20241128	174000	28853775	2990	2990	2990	2990	0
233	20241128	173900	28853775	2990	2990	2990	2990	0
234	20241128	173800	28853775	2990	2990	2990	2990	0
235	20241128	173700	28853775	2990	2990	2990	2990	0
236	20241128	173600	28853775	2990	2990	2990	2990	0
237	20241128	173500	28853775	2990	2990	2990	2990	0
238	20241128	173400	28853775	2990	2990	2990	2990	0
239	20241128	173300	28853775	2990	2990	2990	2990	0
240	20241128	173200	28853775	2990	2990	2990	2990	0
241	20241128	173100	28853775	2990	2990	2990	2990	0
242	20241128	173000	28853775	2990	2990	2990	2990	1086
243	20241128	172900	28853775	2990	2990	2990	2990	0
244	20241128	172800	28853775	2990	2990	2990	2990	0
245	20241128	172700	28853775	2990	2990	2990	2990	0
246	20241128	172600	28853775	2990	2990	2990	2990	0
247	20241128	172500	28853775	2990	2990	2990	2990	0
248	20241128	172400	28853775	2990	2990	2990	2990	0
249	20241128	172300	28853775	2990	2990	2990	2990	0
250	20241128	172200	28853775	2990	2990	2990	2990	0
251	20241128	172100	28853775	2990	2990	2990	2990	0
252	20241128	172000	28853775	2990	2990	2990	2990	0
253	20241128	171900	28853775	2990	2990	2990	2990	0
254	20241128	171800	28853775	2990	2990	2990	2990	0
255	20241128	171700	28853775	2990	2990	2990	2990	0
256	20241128	171600	28853775	2990	2990	2990	2990	0
257	20241128	171500	28853775	2990	2990	2990	2990	0
258	20241128	171400	28853775	2990	2990	2990	2990	0
259	20241128	171300	28853775	2990	2990	2990	2990	0
260	20241128	171200	28853775	2990	2990	2990	2990	0
261	20241128	171100	28853775	2990	2990	2990	2990	0
262	20241128	171000	28853775	2990	2990	2990	2990	0
263	20241128	170900	28853775	2990	2990	2990	2990	0
264	20241128	170800	28853775	2990	2990	2990	2990	0
265	20241128	170700	28853775	2990	2990	2990	2990	0
266	20241128	170600	28853775	2990	2990	2990	2990	0
267	20241128	170500	28853775	2990	2990	2990	2990	0
268	20241128	170400	28853775	2990	2990	2990	2990	0
269	20241128	170300	28853775	2990	2990	2990	2990	0
270	20241128	170200	28853775	2990	2990	2990	2990	0
271	20241128	170100	28853775	2990	2990	2990	2990	0
272	20241128	170000	28853775	2990	2990	2990	2990	1086
273	20241128	165900	28853775	2990	2990	2990	2990	0
274	20241128	165800	28853775	2990	2990	2990	2990	0
275	20241128	165700	28853775	2990	2990	2990	2990	0
276	20241128	165600	28853775	2990	2990	2990	2990	0
277	20241128	165500	28853775	2990	2990	2990	2990	0
278	20241128	165400	28853775	2990	2990	2990	2990	0
279	20241128	165300	28853775	2990	2990	2990	2990	0
280	20241128	165200	28853775	2990	2990	2990	2990	0
281	20241128	165100	28853775	2990	2990	2990	2990	0
282	20241128	165000	28853775	2990	2990	2990	2990	0
283	20241128	164900	28853775	2990	2990	2990	2990	0
284	20241128	164800	28853775	2990	2990	2990	2990	0
285	20241128	164700	28853775	2990	2990	2990	2990	0
286	20241128	164600	28853775	2990	2990	2990	2990	0
287	20241128	164500	28853775	2990	2990	2990	2990	0
288	20241128	164400	28853775	2990	2990	2990	2990	0
289	20241128	164300	28853775	2990	2990	2990	2990	0
290	20241128	164200	28853775	2990	2990	2990	2990	0
291	20241128	164100	28853775	2990	2990	2990	2990	0
292	20241128	164000	28853775	2990	2990	2990	2990	0
293	20241128	163900	28853775	2990	2990	2990	2990	0
294	20241128	163800	28853775	2990	2990	2990	2990	0
295	20241128	163700	28853775	2990	2990	2990	2990	0
296	20241128	163600	28853775	2990	2990	2990	2990	0
297	20241128	163500	28853775	2990	2990	2990	2990	0
298	20241128	163400	28853775	2990	2990	2990	2990	0
299	20241128	163300	28853775	2990	2990	2990	2990	0
300	20241128	163200	28853775	2990	2990	2990	2990	0
301	20241128	163100	28853775	2990	2990	2990	2990	0
302	20241128	163000	28853775	2990	2990	2990	2990	1086
303	20241128	162900	28853775	2990	2990	2990	2990	0
304	20241128	162800	28853775	2990	2990	2990	2990	0
305	20241128	162700	28853775	2990	2990	2990	2990	0
306	20241128	162600	28853775	2990	2990	2990	2990	0
307	20241128	162500	28853775	2990	2990	2990	2990	0
308	20241128	162400	28853775	2990	2990	2990	2990	0
309	20241128	162300	28853775	2990	2990	2990	2990	0
310	20241128	162200	28853775	2990	2990	2990	2990	0
311	20241128	162100	28853775	2990	2990	2990	2990	0
312	20241128	162000	28853775	2990	2990	2990	2990	0
313	20241128	161900	28853775	2990	2990	2990	2990	0
314	20241128	161800	28853775	2990	2990	2990	2990	0
315	20241128	161700	28853775	2990	2990	2990	2990	0
316	20241128	161600	28853775	2990	2990	2990	2990	0
317	20241128	161500	28853775	2990	2990	2990	2990	0
318	20241128	161400	28853775	2990	2990	2990	2990	0
319	20241128	161300	28853775	2990	2990	2990	2990	0
320	20241128	161200	28853775	2990	2990	2990	2990	0
321	20241128	161100	28853775	2990	2990	2990	2990	0
322	20241128	161000	28853775	2990	2990	2990	2990	0
323	20241128	160900	28853775	2990	2990	2990	2990	0
324	20241128	160800	28853775	2990	2990	2990	2990	0
325	20241128	160700	28853775	2990	2990	2990	2990	0
326	20241128	160600	28853775	2990	2990	2990	2990	0
327	20241128	160500	28853775	2990	2990	2990	2990	0
328	20241128	160400	28853775	2990	2990	2990	2990	0
329	20241128	160300	28853775	2990	2990	2990	2990	0
330	20241128	160200	28853775	2990	2990	2990	2990	0
331	20241128	160100	28853775	2990	2990	2990	2990	0
332	20241128	160000	28853775	2990	2990	2990	2990	1086
333	20241128	155900	28853775	2990	2990	2990	2990	0
334	20241128	155800	28853775	2990	2990	2990	2990	0
335	20241128	155700	28853775	2990	2990	2990	2990	0
336	20241128	155600	28853775	2990	2990	2990	2990	0
337	20241128	155500	28853775	2990	2990	2990	2990	0
338	20241128	155400	28853775	2990	2990	2990	2990	0
339	20241128	155300	28853775	2990	2990	2990	2990	0
340	20241128	155200	28853775	2990	2990	2990	2990	0
341	20241128	155100	28853775	2990	2990	2990	2990	0
342	20241128	155000	28853775	2990	2990	2990	2990	0
343	20241128	154900	28853775	2990	2990	2990	2990	0
344	20241128	154800	28853775	2990	2990	2990	2990	0
345	20241128	154700	28853775	2990	2990	2990	2990	0
346	20241128	154600	28853775	2990	2990	2990	2990	0
347	20241128	154500	28853775	2990	2990	2990	2990	0
348	20241128	154400	28853775	2990	2990	2990	2990	0
349	20241128	154300	28853775	2990	2990	2990	2990	0
350	20241128	154200	28853775	2990	2990	2990	2990	0
351	20241128	154100	28853775	2990	2990	2990	2990	0
352	20241128	154000	28853775	2990	2990	2990	2990	0
353	20241128	153900	28853775	2990	2990	2990	2990	0
354	20241128	153800	28853775	2990	2990	2990	2990	0
355	20241128	153700	28853775	2990	2990	2990	2990	0
356	20241128	153600	28853775	2990	2990	2990	2990	0
357	20241128	153500	28853775	2990	2990	2990	2990	0
358	20241128	153400	28853775	2990	2990	2990	2990	0
359	20241128	153300	28853775	2990	2990	2990	2990	0
360	20241128	153200	28853775	2990	2990	2990	2990	0
361	20241128	153100	28853775	2990	2990	2990	2990	0
362	20241128	153000	28853775	2990	2990	2990	2990	2172
363	20241128	152900	25606635	2975	2975	2975	2975	0
364	20241128	152800	25606635	2975	2975	2975	2975	0
365	20241128	152700	25606635	2975	2975	2975	2975	0
366	20241128	152600	25606635	2975	2975	2975	2975	0
367	20241128	152500	25606635	2975	2975	2975	2975	0
368	20241128	152400	25606635	2975	2975	2975	2975	0
369	20241128	152300	25606635	2975	2975	2975	2975	0
370	20241128	152200	25606635	2975	2975	2975	2975	0
371	20241128	152100	25606635	2975	2975	2975	2975	0
372	20241128	152000	25606635	2975	2975	2975	2975	0
373	20241128	151900	25606635	2975	2975	2975	2975	0
374	20241128	151800	25606635	2975	2975	2975	2975	0
375	20241128	151700	25606635	2975	2975	2975	2975	0
376	20241128	151600	25606635	2975	2975	2975	2975	2296
377	20241128	151500	18776035	2980	2980	2980	2980	0
378	20241128	151400	18776035	2980	2980	2980	2980	0
379	20241128	151300	18776035	2980	2980	2980	2980	0
380	20241128	151200	18776035	2980	2980	2980	2980	0
381	20241128	151100	18776035	2980	2980	2980	2980	300
382	20241128	151000	17882035	2980	2980	2980	2980	0
383	20241128	150900	17882035	2980	2980	2980	2980	0
384	20241128	150800	17882035	2980	2980	2980	2980	0
385	20241128	150700	17882035	2980	2980	2980	2980	0
386	20241128	150600	17882035	2980	2980	2980	2980	0
387	20241128	150500	17882035	2980	2980	2980	2980	14
388	20241128	150400	17840315	2985	2985	2985	2985	210
389	20241128	150300	17213465	2985	2985	2985	2985	190
390	20241128	150200	16646315	2990	2985	2990	2985	205
391	20241128	150100	16034365	2990	2990	2990	2990	10
392	20241128	150000	16004465	2990	2990	2990	2990	1
393	20241128	145900	16001475	2990	2990	2990	2990	0
394	20241128	145800	16001475	2990	2990	2990	2990	0
395	20241128	145700	16001475	2990	2990	2990	2990	1
396	20241128	145600	15998485	2990	2990	2990	2990	0
397	20241128	145500	15998485	2990	2990	2990	2990	0
398	20241128	145400	15998485	2990	2990	2990	2990	0
399	20241128	145300	15998485	2990	2990	2990	2990	0
400	20241128	145200	15998485	2990	2990	2990	2990	0
401	20241128	145100	15998485	2990	2990	2990	2990	0
402	20241128	145000	15998485	2990	2990	2990	2990	0
403	20241128	144900	15998485	2990	2990	2990	2990	100
404	20241128	144800	15699485	2985	2985	2985	2985	0
405	20241128	144700	15699485	2985	2985	2985	2985	10
406	20241128	144600	15669635	2985	2985	2985	2985	0
407	20241128	144500	15669635	2985	2985	2985	2985	0
408	20241128	144400	15669635	2985	2985	2985	2985	0
409	20241128	144300	15669635	2985	2985	2985	2985	0
410	20241128	144200	15669635	2985	2985	2985	2985	0
411	20241128	144100	15669635	2985	2985	2985	2985	1
412	20241128	144000	15666650	2990	2990	2990	2990	0
413	20241128	143900	15666650	2990	2990	2990	2990	0
414	20241128	143800	15666650	2990	2990	2990	2990	0
415	20241128	143700	15666650	2990	2990	2990	2990	0
416	20241128	143600	15666650	2990	2990	2990	2990	0
417	20241128	143500	15666650	2990	2990	2990	2990	2
418	20241128	143400	15660670	2990	2990	2990	2990	0
419	20241128	143300	15660670	2990	2990	2990	2990	0
420	20241128	143200	15660670	2990	2990	2990	2990	0
421	20241128	143100	15660670	2990	2990	2990	2990	0
422	20241128	143000	15660670	2990	2990	2990	2990	0
423	20241128	142900	15660670	2990	2990	2990	2990	1
424	20241128	142800	15657680	2990	2990	2990	2990	1
425	20241128	142700	15654690	2990	2990	2990	2990	0
426	20241128	142600	15654690	2990	2990	2990	2990	0
427	20241128	142500	15654690	2990	2990	2990	2990	0
428	20241128	142400	15654690	2990	2990	2990	2990	0
429	20241128	142300	15654690	2990	2990	2990	2990	0
430	20241128	142200	15654690	2990	2990	2990	2990	0
431	20241128	142100	15654690	2990	2990	2990	2990	0
432	20241128	142000	15654690	2990	2990	2990	2990	0
433	20241128	141900	15654690	2990	2990	2990	2990	0
434	20241128	141800	15654690	2990	2990	2990	2990	0
435	20241128	141700	15654690	2990	2990	2990	2990	100
436	20241128	141600	15355690	2985	2985	2985	2985	0
437	20241128	141500	15355690	2985	2985	2985	2985	0
438	20241128	141400	15355690	2985	2985	2985	2985	0
439	20241128	141300	15355690	2985	2985	2985	2985	0
440	20241128	141200	15355690	2985	2985	2985	2985	0
441	20241128	141100	15355690	2985	2985	2985	2985	4
442	20241128	141000	15343750	2990	2990	2990	2990	0
443	20241128	140900	15343750	2990	2990	2990	2990	0
444	20241128	140800	15343750	2990	2990	2990	2990	0
445	20241128	140700	15343750	2990	2990	2990	2990	0
446	20241128	140600	15343750	2990	2990	2990	2990	0
447	20241128	140500	15343750	2990	2990	2990	2990	501
448	20241128	140400	13845760	2990	2990	2990	2990	2
449	20241128	140300	13839780	2990	2990	2990	2990	1
450	20241128	140200	13836790	2985	2985	2985	2985	4
451	20241128	140100	13824850	2990	2990	2990	2990	0
452	20241128	140000	13824850	2990	2990	2990	2990	0
453	20241128	135900	13824850	2990	2990	2990	2990	1
454	20241128	135800	13821860	2985	2985	2985	2985	271
455	20241128	135700	13012925	2985	2985	2985	2985	0
456	20241128	135600	13012925	2985	2985	2985	2985	1
457	20241128	135500	13009940	2985	2985	2985	2985	0
458	20241128	135400	13009940	2985	2985	2985	2985	0
459	20241128	135300	13009940	2985	2985	2985	2985	0
460	20241128	135200	13009940	2985	2985	2985	2985	0
461	20241128	135100	13009940	2985	2985	2985	2985	0
462	20241128	135000	13009940	2985	2985	2985	2985	2
463	20241128	134900	13003970	2985	2985	2985	2985	0
464	20241128	134800	13003970	2985	2985	2985	2985	0
465	20241128	134700	13003970	2985	2985	2985	2985	0
466	20241128	134600	13003970	2985	2985	2985	2985	0
467	20241128	134500	13003970	2985	2985	2985	2985	0
468	20241128	134400	13003970	2985	2985	2985	2985	0
469	20241128	134300	13003970	2985	2985	2985	2985	0
470	20241128	134200	13003970	2985	2985	2985	2985	1
471	20241128	134100	13000985	2985	2985	2985	2985	4
472	20241128	134000	12989045	2985	2985	2985	2985	0
473	20241128	133900	12989045	2985	2985	2985	2985	0
474	20241128	133800	12989045	2985	2985	2985	2985	0
475	20241128	133700	12989045	2985	2985	2985	2985	0
476	20241128	133600	12989045	2985	2985	2985	2985	0
477	20241128	133500	12989045	2985	2985	2985	2985	0
478	20241128	133400	12989045	2985	2985	2985	2985	61
479	20241128	133300	12806960	2985	2985	2985	2985	0
480	20241128	133200	12806960	2985	2985	2985	2985	0
481	20241128	133100	12806960	2985	2985	2985	2985	0
482	20241128	133000	12806960	2985	2985	2985	2985	0
483	20241128	132900	12806960	2985	2985	2985	2985	1
484	20241128	132800	12803975	2990	2990	2990	2990	0
485	20241128	132700	12803975	2990	2990	2990	2990	0
486	20241128	132600	12803975	2990	2990	2990	2990	341
487	20241128	132500	11784385	2990	2990	2990	2990	0
488	20241128	132400	11784385	2990	2990	2990	2990	0
489	20241128	132300	11784385	2990	2990	2990	2990	0
490	20241128	132200	11784385	2990	2990	2990	2990	0
491	20241128	132100	11784385	2990	2990	2990	2990	1
492	20241128	132000	11781395	2990	2990	2990	2990	0
493	20241128	131900	11781395	2990	2990	2990	2990	0
494	20241128	131800	11781395	2990	2990	2990	2990	0
495	20241128	131700	11781395	2990	2990	2990	2990	0
496	20241128	131600	11781395	2990	2990	2990	2990	0
497	20241128	131500	11781395	2990	2990	2990	2990	0
498	20241128	131400	11781395	2990	2990	2990	2990	1
499	20241128	131300	11778405	2990	2990	2990	2990	0
500	20241128	131200	11778405	2990	2990	2990	2990	0
501	20241128	131100	11778405	2990	2990	2990	2990	0
502	20241128	131000	11778405	2990	2990	2990	2990	0
503	20241128	130900	11778405	2990	2990	2990	2990	6
504	20241128	130800	11760465	2990	2990	2990	2990	0
505	20241128	130700	11760465	2990	2990	2990	2990	0
506	20241128	130600	11760465	2990	2990	2990	2990	0
507	20241128	130500	11760465	2990	2990	2990	2990	0
508	20241128	130400	11760465	2990	2990	2990	2990	0
509	20241128	130300	11760465	2990	2990	2990	2990	0
510	20241128	130200	11760465	2990	2990	2990	2990	0
511	20241128	130100	11760465	2990	2990	2990	2990	0
512	20241128	130000	11760465	2990	2990	2990	2990	0
513	20241128	125900	11760465	2990	2990	2990	2990	0
514	20241128	125800	11760465	2990	2990	2990	2990	0
515	20241128	125700	11760465	2990	2990	2990	2990	0
516	20241128	125600	11760465	2990	2990	2990	2990	0
517	20241128	125500	11760465	2990	2990	2990	2990	0
518	20241128	125400	11760465	2990	2990	2990	2990	0
519	20241128	125300	11760465	2990	2990	2990	2990	1
520	20241128	125200	11757475	2990	2990	2990	2990	0
521	20241128	125100	11757475	2990	2990	2990	2990	0
522	20241128	125000	11757475	2990	2990	2990	2990	0
523	20241128	124900	11757475	2990	2990	2990	2990	0
524	20241128	124800	11757475	2990	2990	2990	2990	0
525	20241128	124700	11757475	2990	2985	2990	2985	101
526	20241128	124600	11455985	2990	2985	2990	2985	2
527	20241128	124500	11450010	2985	2985	2985	2985	0
528	20241128	124400	11450010	2985	2985	2985	2985	0
529	20241128	124300	11450010	2985	2985	2985	2985	0
530	20241128	124200	11450010	2985	2990	2990	2985	48
531	20241128	124100	11306495	2990	2985	2990	2985	213
532	20241128	124000	10670590	2985	2985	2985	2985	25
533	20241128	123900	10595965	2985	2985	2985	2985	0
534	20241128	123800	10595965	2985	2985	2985	2985	1
535	20241128	123700	10592980	2985	2985	2985	2985	0
536	20241128	123600	10592980	2985	2980	2985	2970	3
537	20241128	123500	10584045	2980	2980	2980	2980	0
538	20241128	123400	10584045	2980	2980	2980	2980	0
539	20241128	123300	10584045	2980	2980	2980	2980	4
540	20241128	123200	10572125	2975	2980	2980	2975	708
541	20241128	123100	8462360	2980	2980	2980	2980	0
542	20241128	123000	8462360	2980	2980	2980	2980	0
543	20241128	122900	8462360	2980	2980	2980	2980	0
544	20241128	122800	8462360	2980	2980	2980	2980	0
545	20241128	122700	8462360	2980	2985	2985	2980	43
546	20241128	122600	8334210	2980	2980	2980	2980	37
547	20241128	122500	8223950	2990	2990	2990	2990	0
548	20241128	122400	8223950	2990	2990	2990	2990	0
549	20241128	122300	8223950	2990	2990	2990	2990	1
550	20241128	122200	8220960	2990	2990	2990	2990	0
551	20241128	122100	8220960	2990	2990	2990	2990	0
552	20241128	122000	8220960	2990	2990	2990	2990	0
553	20241128	121900	8220960	2990	2990	2990	2990	0
554	20241128	121800	8220960	2990	2990	2990	2990	0
555	20241128	121700	8220960	2990	2990	2990	2990	0
556	20241128	121600	8220960	2990	2990	2990	2990	0
557	20241128	121500	8220960	2990	2990	2990	2990	1
558	20241128	121400	8217970	2980	2985	2985	2980	4
559	20241128	121300	8206045	2990	2990	2990	2990	0
560	20241128	121200	8206045	2990	2990	2990	2990	0
561	20241128	121100	8206045	2990	2990	2990	2990	0
562	20241128	121000	8206045	2990	2990	2990	2990	0
563	20241128	120900	8206045	2990	2990	2990	2990	0
564	20241128	120800	8206045	2990	2990	2990	2990	0
565	20241128	120700	8206045	2990	2990	2990	2990	1
566	20241128	120600	8203055	2990	2990	2990	2990	0
567	20241128	120500	8203055	2990	2990	2990	2990	1
568	20241128	120400	8200065	2990	2990	2990	2990	0
569	20241128	120300	8200065	2990	2990	2990	2990	0
570	20241128	120200	8200065	2990	2990	2990	2990	0
571	20241128	120100	8200065	2990	2990	2990	2990	0
572	20241128	120000	8200065	2990	2990	2990	2990	0
573	20241128	115900	8200065	2990	2990	2990	2990	0
574	20241128	115800	8200065	2990	2990	2990	2990	0
575	20241128	115700	8200065	2990	2990	2990	2990	0
576	20241128	115600	8200065	2990	2990	2990	2990	0
577	20241128	115500	8200065	2990	2990	2990	2990	0
578	20241128	115400	8200065	2990	2990	2990	2990	0
579	20241128	115300	8200065	2990	2990	2990	2990	0
580	20241128	115200	8200065	2990	2990	2990	2990	0
581	20241128	115100	8200065	2990	2990	2990	2990	1
582	20241128	115000	8197075	2990	2990	2990	2990	1
583	20241128	114900	8194085	2980	2980	2980	2980	0
584	20241128	114800	8194085	2980	2980	2980	2980	0
585	20241128	114700	8194085	2980	2980	2980	2980	0
586	20241128	114600	8194085	2980	2980	2980	2980	1
587	20241128	114500	8191105	2980	2980	2980	2980	0
588	20241128	114400	8191105	2980	2980	2980	2980	0
589	20241128	114300	8191105	2980	2980	2980	2980	0
590	20241128	114200	8191105	2980	2980	2980	2980	51
591	20241128	114100	8039125	2985	2985	2985	2985	2
592	20241128	114000	8033155	2985	2985	2985	2985	0
593	20241128	113900	8033155	2985	2985	2985	2985	0
594	20241128	113800	8033155	2985	2985	2985	2985	0
595	20241128	113700	8033155	2985	2985	2985	2985	0
596	20241128	113600	8033155	2985	2985	2985	2985	1
597	20241128	113500	8030170	2985	2985	2985	2985	0
598	20241128	113400	8030170	2985	2985	2985	2985	0
599	20241128	113300	8030170	2985	2985	2985	2985	0
600	20241128	113200	8030170	2985	2985	2985	2985	0
601	20241128	113100	8030170	2985	2985	2985	2985	0
602	20241128	113000	8030170	2985	2985	2985	2985	0
603	20241128	112900	8030170	2985	2985	2985	2985	0
604	20241128	112800	8030170	2985	2985	2985	2985	0
605	20241128	112700	8030170	2985	2985	2985	2985	0
606	20241128	112600	8030170	2985	2985	2985	2985	0
607	20241128	112500	8030170	2985	2985	2985	2985	0
608	20241128	112400	8030170	2985	2985	2985	2985	25
609	20241128	112300	7955545	2990	2990	2990	2990	2
610	20241128	112200	7949565	2990	2990	2990	2990	0
611	20241128	112100	7949565	2990	2990	2990	2990	0
612	20241128	112000	7949565	2990	2990	2990	2990	0
613	20241128	111900	7949565	2990	2990	2990	2990	0
614	20241128	111800	7949565	2990	2990	2990	2990	1
615	20241128	111700	7946575	2985	2985	2985	2985	0
616	20241128	111600	7946575	2985	2985	2985	2985	0
617	20241128	111500	7946575	2985	2985	2985	2985	0
618	20241128	111400	7946575	2985	2985	2985	2985	0
619	20241128	111300	7946575	2985	2985	2985	2985	0
620	20241128	111200	7946575	2985	2985	2985	2985	0
621	20241128	111100	7946575	2985	2985	2985	2985	0
622	20241128	111000	7946575	2985	2985	2985	2985	0
623	20241128	110900	7946575	2985	2985	2985	2985	0
624	20241128	110800	7946575	2985	2990	2990	2985	45
625	20241128	110700	7812245	2990	2990	2990	2990	0
626	20241128	110600	7812245	2990	2990	2990	2990	0
627	20241128	110500	7812245	2990	2990	2990	2990	0
628	20241128	110400	7812245	2990	2990	2990	2990	0
629	20241128	110300	7812245	2990	2990	2990	2990	0
630	20241128	110200	7812245	2990	2990	2990	2990	0
631	20241128	110100	7812245	2990	2990	2990	2990	0
632	20241128	110000	7812245	2990	2990	2990	2990	0
633	20241128	105900	7812245	2990	2990	2990	2990	0
634	20241128	105800	7812245	2990	2990	2990	2990	0
635	20241128	105700	7812245	2990	2990	2990	2990	1
636	20241128	105600	7809255	2990	2990	2990	2990	4
637	20241128	105500	7797295	2990	2990	2990	2990	0
638	20241128	105400	7797295	2990	2990	2990	2990	0
639	20241128	105300	7797295	2990	2990	2990	2990	2
640	20241128	105200	7791315	2990	2990	2990	2990	0
641	20241128	105100	7791315	2990	2990	2990	2990	11
642	20241128	105000	7758425	2990	2990	2990	2990	0
643	20241128	104900	7758425	2990	2990	2990	2990	0
644	20241128	104800	7758425	2990	2990	2990	2990	0
645	20241128	104700	7758425	2990	2990	2990	2990	0
646	20241128	104600	7758425	2990	2990	2990	2990	0
647	20241128	104500	7758425	2990	2990	2990	2990	0
648	20241128	104400	7758425	2990	2990	2990	2990	0
649	20241128	104300	7758425	2990	2990	2990	2990	1
650	20241128	104200	7755435	2990	2990	2990	2990	12
651	20241128	104100	7719555	2990	2990	2990	2990	0
652	20241128	104000	7719555	2990	2990	2990	2990	0
653	20241128	103900	7719555	2990	2990	2990	2990	0
654	20241128	103800	7719555	2990	2990	2990	2990	0
655	20241128	103700	7719555	2990	2995	2995	2990	2
656	20241128	103600	7713570	2995	2995	2995	2995	0
657	20241128	103500	7713570	2995	2995	2995	2995	0
658	20241128	103400	7713570	2995	2995	2995	2995	6
659	20241128	103300	7695600	2995	2995	2995	2995	0
660	20241128	103200	7695600	2995	2995	2995	2995	5
661	20241128	103100	7680625	2995	2995	2995	2995	0
662	20241128	103000	7680625	2995	2995	2995	2995	0
663	20241128	102900	7680625	2995	2995	2995	2995	0
664	20241128	102800	7680625	2995	2995	2995	2995	0
665	20241128	102700	7680625	2995	2995	2995	2995	0
666	20241128	102600	7680625	2995	2995	2995	2995	0
667	20241128	102500	7680625	2995	2995	2995	2995	0
668	20241128	102400	7680625	2995	2995	2995	2995	0
669	20241128	102300	7680625	2995	2995	2995	2995	0
670	20241128	102200	7680625	2995	2995	2995	2995	0
671	20241128	102100	7680625	2995	2985	2995	2985	1014
672	20241128	102000	4644315	2995	2995	2995	2995	100
673	20241128	101900	4344815	2995	2995	2995	2995	0
674	20241128	101800	4344815	2995	2990	2995	2990	20
675	20241128	101700	4284925	2990	2995	2995	2990	11
676	20241128	101600	4251985	2995	2995	2995	2995	1
677	20241128	101500	4248990	2990	2990	2990	2990	1
678	20241128	101400	4246000	2995	2995	2995	2995	0
679	20241128	101300	4246000	2995	2995	2995	2995	0
680	20241128	101200	4246000	2995	2995	2995	2995	0
681	20241128	101100	4246000	2995	2995	2995	2995	0
682	20241128	101000	4246000	2995	2995	2995	2995	0
683	20241128	100900	4246000	2995	2995	2995	2995	0
684	20241128	100800	4246000	2995	2995	2995	2995	0
685	20241128	100700	4246000	2995	2995	2995	2990	95
686	20241128	100600	3961520	2995	2995	2995	2995	5
687	20241128	100500	3946545	2995	2995	2995	2995	0
688	20241128	100400	3946545	2995	2995	2995	2995	0
689	20241128	100300	3946545	2995	2995	2995	2995	0
690	20241128	100200	3946545	2995	2995	2995	2995	0
691	20241128	100100	3946545	2995	2995	2995	2995	0
692	20241128	100000	3946545	2995	2995	2995	2995	0
693	20241128	095900	3946545	2995	2995	2995	2995	0
694	20241128	095800	3946545	2995	2995	2995	2995	1
695	20241128	095700	3943550	2995	2995	2995	2995	0
696	20241128	095600	3943550	2995	2995	2995	2995	0
697	20241128	095500	3943550	2995	2995	2995	2995	2
698	20241128	095400	3937560	2995	2995	2995	2995	1
699	20241128	095300	3934565	2995	2995	2995	2995	0
700	20241128	095200	3934565	2995	2995	2995	2995	0
701	20241128	095100	3934565	2995	2995	2995	2995	0
702	20241128	095000	3934565	2995	2995	2995	2995	0
703	20241128	094900	3934565	2995	2995	2995	2995	0
704	20241128	094800	3934565	2995	2995	2995	2995	0
705	20241128	094700	3934565	2995	2995	2995	2990	3
706	20241128	094600	3925585	2995	2995	2995	2995	0
707	20241128	094500	3925585	2995	2995	2995	2995	5
708	20241128	094400	3910610	2995	2995	2995	2995	0
709	20241128	094300	3910610	2995	2995	2995	2995	0
710	20241128	094200	3910610	2995	2995	2995	2995	0
711	20241128	094100	3910610	2995	2995	2995	2995	1
712	20241128	094000	3907615	2995	2995	2995	2995	0
713	20241128	093900	3907615	2995	2995	2995	2995	0
714	20241128	093800	3907615	2995	2995	2995	2995	20
715	20241128	093700	3847715	2995	2995	2995	2995	0
716	20241128	093600	3847715	2995	2995	2995	2995	0
717	20241128	093500	3847715	2995	2995	2995	2995	0
718	20241128	093400	3847715	2995	2995	2995	2995	0
719	20241128	093300	3847715	2995	2995	2995	2995	0
720	20241128	093200	3847715	2995	3000	3000	2990	1216
721	20241128	093100	206810	3010	3000	3010	3000	2
722	20241128	093000	200800	2995	2995	2995	2995	0
723	20241128	092900	200800	2995	2995	2995	2995	0
724	20241128	092800	200800	2995	2995	2995	2995	0
725	20241128	092700	200800	2995	2995	2995	2995	0
726	20241128	092600	200800	2995	2995	2995	2995	0
727	20241128	092500	200800	2995	2995	2995	2995	0
728	20241128	092400	200800	2995	2995	2995	2995	0
729	20241128	092300	200800	2995	2995	2995	2995	0
730	20241128	092200	200800	2995	2995	2995	2995	0
731	20241128	092100	200800	2995	2995	2995	2995	15
732	20241128	092000	155875	2995	2995	2995	2995	7
733	20241128	091900	134910	2995	2995	2995	2995	0
734	20241128	091800	134910	2995	2995	2995	2995	0
735	20241128	091700	134910	2995	2995	2995	2995	0
736	20241128	091600	134910	2995	2995	2995	2995	0
737	20241128	091500	134910	2995	2995	2995	2995	10
738	20241128	091400	104960	2995	2995	2995	2995	2
739	20241128	091300	98970	3000	3000	3000	3000	0
740	20241128	091200	98970	3000	3000	3000	3000	10
741	20241128	091100	68970	3010	3010	3010	3010	2
742	20241128	091000	62950	3000	3000	3000	3000	0
743	20241128	090900	62950	3000	3000	3000	3000	0
744	20241128	090800	62950	3000	3000	3000	3000	0
745	20241128	090700	62950	3000	3000	3000	3000	11
746	20241128	090600	29950	2995	2995	2995	2995	0
747	20241128	090500	29950	2995	2995	2995	2995	0
748	20241128	090400	29950	2995	2995	2995	2995	0
749	20241128	090300	29950	2995	2995	2995	2995	0
750	20241128	090200	29950	2995	2995	2995	2995	0
751	20241128	090100	29950	2995	2995	2995	2995	0
752	20241128	090000	29950	2995	2995	2995	2995	10