KissMeData/290560/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211100	62148000	5770	5770	5770	5770	1183
3	20241129	211000	62148000	5770	5770	5770	5770	0
4	20241129	210900	62148000	5770	5770	5770	5770	0
5	20241129	210800	62148000	5770	5770	5770	5770	0
6	20241129	210700	62148000	5770	5770	5770	5770	0
7	20241129	210600	62148000	5770	5770	5770	5770	0
8	20241129	210500	62148000	5770	5770	5770	5770	0
9	20241129	210400	62148000	5770	5770	5770	5770	0
10	20241129	210300	62148000	5770	5770	5770	5770	0
11	20241129	210200	62148000	5770	5770	5770	5770	0
12	20241129	210100	62148000	5770	5770	5770	5770	0
13	20241129	210000	62148000	5770	5770	5770	5770	0
14	20241129	205900	62148000	5770	5770	5770	5770	0
15	20241129	205800	62148000	5770	5770	5770	5770	0
16	20241129	205700	62148000	5770	5770	5770	5770	0
17	20241129	205600	62148000	5770	5770	5770	5770	0
18	20241129	205500	62148000	5770	5770	5770	5770	0
19	20241129	205400	62148000	5770	5770	5770	5770	0
20	20241129	205300	62148000	5770	5770	5770	5770	0
21	20241129	205200	62148000	5770	5770	5770	5770	0
22	20241129	205100	62148000	5770	5770	5770	5770	0
23	20241129	205000	62148000	5770	5770	5770	5770	0
24	20241129	204900	62148000	5770	5770	5770	5770	0
25	20241129	204800	62148000	5770	5770	5770	5770	0
26	20241129	204700	62148000	5770	5770	5770	5770	0
27	20241129	204600	62148000	5770	5770	5770	5770	0
28	20241129	204500	62148000	5770	5770	5770	5770	0
29	20241129	204400	62148000	5770	5770	5770	5770	0
30	20241129	204300	62148000	5770	5770	5770	5770	0
31	20241129	204200	62148000	5770	5770	5770	5770	0
32	20241129	204100	62148000	5770	5770	5770	5770	1183
33	20241129	204000	62148000	5770	5770	5770	5770	0
34	20241129	203900	62148000	5770	5770	5770	5770	0
35	20241129	203800	62148000	5770	5770	5770	5770	0
36	20241129	203700	62148000	5770	5770	5770	5770	0
37	20241129	203600	62148000	5770	5770	5770	5770	0
38	20241129	203500	62148000	5770	5770	5770	5770	0
39	20241129	203400	62148000	5770	5770	5770	5770	0
40	20241129	203300	62148000	5770	5770	5770	5770	0
41	20241129	203200	62148000	5770	5770	5770	5770	0
42	20241129	203100	62148000	5770	5770	5770	5770	0
43	20241129	203000	62148000	5770	5770	5770	5770	0
44	20241129	202900	62148000	5770	5770	5770	5770	0
45	20241129	202800	62148000	5770	5770	5770	5770	0
46	20241129	202700	62148000	5770	5770	5770	5770	0
47	20241129	202600	62148000	5770	5770	5770	5770	0
48	20241129	202500	62148000	5770	5770	5770	5770	0
49	20241129	202400	62148000	5770	5770	5770	5770	0
50	20241129	202300	62148000	5770	5770	5770	5770	0
51	20241129	202200	62148000	5770	5770	5770	5770	0
52	20241129	202100	62148000	5770	5770	5770	5770	0
53	20241129	202000	62148000	5770	5770	5770	5770	0
54	20241129	201900	62148000	5770	5770	5770	5770	0
55	20241129	201800	62148000	5770	5770	5770	5770	0
56	20241129	201700	62148000	5770	5770	5770	5770	0
57	20241129	201600	62148000	5770	5770	5770	5770	0
58	20241129	201500	62148000	5770	5770	5770	5770	0
59	20241129	201400	62148000	5770	5770	5770	5770	0
60	20241129	201300	62148000	5770	5770	5770	5770	0
61	20241129	201200	62148000	5770	5770	5770	5770	0
62	20241129	201100	62148000	5770	5770	5770	5770	1183
63	20241129	201000	62148000	5770	5770	5770	5770	0
64	20241129	200900	62148000	5770	5770	5770	5770	0
65	20241129	200800	62148000	5770	5770	5770	5770	0
66	20241129	200700	62148000	5770	5770	5770	5770	0
67	20241129	200600	62148000	5770	5770	5770	5770	0
68	20241129	200500	62148000	5770	5770	5770	5770	0
69	20241129	200400	62148000	5770	5770	5770	5770	0
70	20241129	200300	62148000	5770	5770	5770	5770	0
71	20241129	200200	62148000	5770	5770	5770	5770	0
72	20241129	200100	62148000	5770	5770	5770	5770	0
73	20241129	200000	62148000	5770	5770	5770	5770	0
74	20241129	195900	62148000	5770	5770	5770	5770	0
75	20241129	195800	62148000	5770	5770	5770	5770	0
76	20241129	195700	62148000	5770	5770	5770	5770	0
77	20241129	195600	62148000	5770	5770	5770	5770	0
78	20241129	195500	62148000	5770	5770	5770	5770	0
79	20241129	195400	62148000	5770	5770	5770	5770	0
80	20241129	195300	62148000	5770	5770	5770	5770	0
81	20241129	195200	62148000	5770	5770	5770	5770	0
82	20241129	195100	62148000	5770	5770	5770	5770	0
83	20241129	195000	62148000	5770	5770	5770	5770	0
84	20241129	194900	62148000	5770	5770	5770	5770	0
85	20241129	194800	62148000	5770	5770	5770	5770	0
86	20241129	194700	62148000	5770	5770	5770	5770	0
87	20241129	194600	62148000	5770	5770	5770	5770	0
88	20241129	194500	62148000	5770	5770	5770	5770	0
89	20241129	194400	62148000	5770	5770	5770	5770	0
90	20241129	194300	62148000	5770	5770	5770	5770	0
91	20241129	194200	62148000	5770	5770	5770	5770	0
92	20241129	194100	62148000	5770	5770	5770	5770	1183
93	20241129	194000	62148000	5770	5770	5770	5770	0
94	20241129	193900	62148000	5770	5770	5770	5770	0
95	20241129	193800	62148000	5770	5770	5770	5770	0
96	20241129	193700	62148000	5770	5770	5770	5770	0
97	20241129	193600	62148000	5770	5770	5770	5770	0
98	20241129	193500	62148000	5770	5770	5770	5770	0
99	20241129	193400	62148000	5770	5770	5770	5770	0
100	20241129	193300	62148000	5770	5770	5770	5770	0
101	20241129	193200	62148000	5770	5770	5770	5770	0
102	20241129	193100	62148000	5770	5770	5770	5770	0
103	20241129	193000	62148000	5770	5770	5770	5770	0
104	20241129	192900	62148000	5770	5770	5770	5770	0
105	20241129	192800	62148000	5770	5770	5770	5770	0
106	20241129	192700	62148000	5770	5770	5770	5770	0
107	20241129	192600	62148000	5770	5770	5770	5770	0
108	20241129	192500	62148000	5770	5770	5770	5770	0
109	20241129	192400	62148000	5770	5770	5770	5770	0
110	20241129	192300	62148000	5770	5770	5770	5770	0
111	20241129	192200	62148000	5770	5770	5770	5770	0
112	20241129	192100	62148000	5770	5770	5770	5770	0
113	20241129	192000	62148000	5770	5770	5770	5770	0
114	20241129	191900	62148000	5770	5770	5770	5770	0
115	20241129	191800	62148000	5770	5770	5770	5770	0
116	20241129	191700	62148000	5770	5770	5770	5770	0
117	20241129	191600	62148000	5770	5770	5770	5770	0
118	20241129	191500	62148000	5770	5770	5770	5770	0
119	20241129	191400	62148000	5770	5770	5770	5770	0
120	20241129	191300	62148000	5770	5770	5770	5770	0
121	20241129	191200	62148000	5770	5770	5770	5770	0
122	20241129	191100	62148000	5770	5770	5770	5770	1183
123	20241129	191000	62148000	5770	5770	5770	5770	0
124	20241129	190900	62148000	5770	5770	5770	5770	0
125	20241129	190800	62148000	5770	5770	5770	5770	0
126	20241129	190700	62148000	5770	5770	5770	5770	0
127	20241129	190600	62148000	5770	5770	5770	5770	0
128	20241129	190500	62148000	5770	5770	5770	5770	0
129	20241129	190400	62148000	5770	5770	5770	5770	0
130	20241129	190300	62148000	5770	5770	5770	5770	0
131	20241129	190200	62148000	5770	5770	5770	5770	0
132	20241129	190100	62148000	5770	5770	5770	5770	0
133	20241129	190000	62148000	5770	5770	5770	5770	0
134	20241129	185900	62148000	5770	5770	5770	5770	0
135	20241129	185800	62148000	5770	5770	5770	5770	0
136	20241129	185700	62148000	5770	5770	5770	5770	0
137	20241129	185600	62148000	5770	5770	5770	5770	0
138	20241129	185500	62148000	5770	5770	5770	5770	0
139	20241129	185400	62148000	5770	5770	5770	5770	0
140	20241129	185300	62148000	5770	5770	5770	5770	0
141	20241129	185200	62148000	5770	5770	5770	5770	0
142	20241129	185100	62148000	5770	5770	5770	5770	0
143	20241129	185000	62148000	5770	5770	5770	5770	0
144	20241129	184900	62148000	5770	5770	5770	5770	0
145	20241129	184800	62148000	5770	5770	5770	5770	0
146	20241129	184700	62148000	5770	5770	5770	5770	0
147	20241129	184600	62148000	5770	5770	5770	5770	0
148	20241129	184500	62148000	5770	5770	5770	5770	0
149	20241129	184400	62148000	5770	5770	5770	5770	0
150	20241129	184300	62148000	5770	5770	5770	5770	0
151	20241129	184200	62148000	5770	5770	5770	5770	0
152	20241129	184100	62148000	5770	5770	5770	5770	1183
153	20241129	184000	62148000	5770	5770	5770	5770	0
154	20241129	183900	62148000	5770	5770	5770	5770	0
155	20241129	183800	62148000	5770	5770	5770	5770	0
156	20241129	183700	62148000	5770	5770	5770	5770	0
157	20241129	183600	62148000	5770	5770	5770	5770	0
158	20241129	183500	62148000	5770	5770	5770	5770	0
159	20241129	183400	62148000	5770	5770	5770	5770	0
160	20241129	183300	62148000	5770	5770	5770	5770	0
161	20241129	183200	62148000	5770	5770	5770	5770	0
162	20241129	183100	62148000	5770	5770	5770	5770	0
163	20241129	183000	62148000	5770	5770	5770	5770	0
164	20241129	182900	62148000	5770	5770	5770	5770	0
165	20241129	182800	62148000	5770	5770	5770	5770	0
166	20241129	182700	62148000	5770	5770	5770	5770	0
167	20241129	182600	62148000	5770	5770	5770	5770	0
168	20241129	182500	62148000	5770	5770	5770	5770	0
169	20241129	182400	62148000	5770	5770	5770	5770	0
170	20241129	182300	62148000	5770	5770	5770	5770	0
171	20241129	182200	62148000	5770	5770	5770	5770	0
172	20241129	182100	62148000	5770	5770	5770	5770	0
173	20241129	182000	62148000	5770	5770	5770	5770	0
174	20241129	181900	62148000	5770	5770	5770	5770	0
175	20241129	181800	62148000	5770	5770	5770	5770	0
176	20241129	181700	62148000	5770	5770	5770	5770	0
177	20241129	181600	62148000	5770	5770	5770	5770	0
178	20241129	181500	62148000	5770	5770	5770	5770	0
179	20241129	181400	62148000	5770	5770	5770	5770	0
180	20241129	181300	62148000	5770	5770	5770	5770	0
181	20241129	181200	62148000	5770	5770	5770	5770	0
182	20241129	181100	62148000	5770	5770	5770	5770	1183
183	20241129	181000	62148000	5770	5770	5770	5770	0
184	20241129	180900	62148000	5770	5770	5770	5770	0
185	20241129	180800	62148000	5770	5770	5770	5770	0
186	20241129	180700	62148000	5770	5770	5770	5770	0
187	20241129	180600	62148000	5770	5770	5770	5770	0
188	20241129	180500	62148000	5770	5770	5770	5770	0
189	20241129	180400	62148000	5770	5770	5770	5770	0
190	20241129	180300	62148000	5770	5770	5770	5770	0
191	20241129	180200	62148000	5770	5770	5770	5770	0
192	20241129	180100	62148000	5770	5770	5770	5770	0
193	20241129	180000	62148000	5770	5770	5770	5770	0
194	20241129	175900	62148000	5770	5770	5770	5770	0
195	20241129	175800	62148000	5770	5770	5770	5770	0
196	20241129	175700	62148000	5770	5770	5770	5770	0
197	20241129	175600	62148000	5770	5770	5770	5770	0
198	20241129	175500	62148000	5770	5770	5770	5770	0
199	20241129	175400	62148000	5770	5770	5770	5770	0
200	20241129	175300	62148000	5770	5770	5770	5770	0
201	20241129	175200	62148000	5770	5770	5770	5770	0
202	20241129	175100	62148000	5770	5770	5770	5770	0
203	20241129	175000	62148000	5770	5770	5770	5770	0
204	20241129	174900	62148000	5770	5770	5770	5770	0
205	20241129	174800	62148000	5770	5770	5770	5770	0
206	20241129	174700	62148000	5770	5770	5770	5770	0
207	20241129	174600	62148000	5770	5770	5770	5770	0
208	20241129	174500	62148000	5770	5770	5770	5770	0
209	20241129	174400	62148000	5770	5770	5770	5770	0
210	20241129	174300	62148000	5770	5770	5770	5770	0
211	20241129	174200	62148000	5770	5770	5770	5770	0
212	20241129	174100	62148000	5770	5770	5770	5770	1183
213	20241129	174000	62148000	5770	5770	5770	5770	0
214	20241129	173900	62148000	5770	5770	5770	5770	0
215	20241129	173800	62148000	5770	5770	5770	5770	0
216	20241129	173700	62148000	5770	5770	5770	5770	0
217	20241129	173600	62148000	5770	5770	5770	5770	0
218	20241129	173500	62148000	5770	5770	5770	5770	0
219	20241129	173400	62148000	5770	5770	5770	5770	0
220	20241129	173300	62148000	5770	5770	5770	5770	0
221	20241129	173200	62148000	5770	5770	5770	5770	0
222	20241129	173100	62148000	5770	5770	5770	5770	0
223	20241129	173000	62148000	5770	5770	5770	5770	0
224	20241129	172900	62148000	5770	5770	5770	5770	0
225	20241129	172800	62148000	5770	5770	5770	5770	0
226	20241129	172700	62148000	5770	5770	5770	5770	0
227	20241129	172600	62148000	5770	5770	5770	5770	0
228	20241129	172500	62148000	5770	5770	5770	5770	0
229	20241129	172400	62148000	5770	5770	5770	5770	0
230	20241129	172300	62148000	5770	5770	5770	5770	0
231	20241129	172200	62148000	5770	5770	5770	5770	0
232	20241129	172100	62148000	5770	5770	5770	5770	0
233	20241129	172000	62148000	5770	5770	5770	5770	0
234	20241129	171900	62148000	5770	5770	5770	5770	0
235	20241129	171800	62148000	5770	5770	5770	5770	0
236	20241129	171700	62148000	5770	5770	5770	5770	0
237	20241129	171600	62148000	5770	5770	5770	5770	0
238	20241129	171500	62148000	5770	5770	5770	5770	0
239	20241129	171400	62148000	5770	5770	5770	5770	0
240	20241129	171300	62148000	5770	5770	5770	5770	0
241	20241129	171200	62148000	5770	5770	5770	5770	0
242	20241129	171100	62148000	5770	5770	5770	5770	1183
243	20241129	171000	62148000	5770	5770	5770	5770	0
244	20241129	170900	62148000	5770	5770	5770	5770	0
245	20241129	170800	62148000	5770	5770	5770	5770	0
246	20241129	170700	62148000	5770	5770	5770	5770	0
247	20241129	170600	62148000	5770	5770	5770	5770	0
248	20241129	170500	62148000	5770	5770	5770	5770	0
249	20241129	170400	62148000	5770	5770	5770	5770	0
250	20241129	170300	62148000	5770	5770	5770	5770	0
251	20241129	170200	62148000	5770	5770	5770	5770	0
252	20241129	170100	62148000	5770	5770	5770	5770	0
253	20241129	170000	62148000	5770	5770	5770	5770	0
254	20241129	165900	62148000	5770	5770	5770	5770	0
255	20241129	165800	62148000	5770	5770	5770	5770	0
256	20241129	165700	62148000	5770	5770	5770	5770	0
257	20241129	165600	62148000	5770	5770	5770	5770	0
258	20241129	165500	62148000	5770	5770	5770	5770	0
259	20241129	165400	62148000	5770	5770	5770	5770	0
260	20241129	165300	62148000	5770	5770	5770	5770	0
261	20241129	165200	62148000	5770	5770	5770	5770	0
262	20241129	165100	62148000	5770	5770	5770	5770	0
263	20241129	165000	62148000	5770	5770	5770	5770	0
264	20241129	164900	62148000	5770	5770	5770	5770	0
265	20241129	164800	62148000	5770	5770	5770	5770	0
266	20241129	164700	62148000	5770	5770	5770	5770	0
267	20241129	164600	62148000	5770	5770	5770	5770	0
268	20241129	164500	62148000	5770	5770	5770	5770	0
269	20241129	164400	62148000	5770	5770	5770	5770	0
270	20241129	164300	62148000	5770	5770	5770	5770	0
271	20241129	164200	62148000	5770	5770	5770	5770	0
272	20241129	164100	62148000	5770	5770	5770	5770	1183
273	20241129	164000	62148000	5770	5770	5770	5770	0
274	20241129	163900	62148000	5770	5770	5770	5770	0
275	20241129	163800	62148000	5770	5770	5770	5770	0
276	20241129	163700	62148000	5770	5770	5770	5770	0
277	20241129	163600	62148000	5770	5770	5770	5770	0
278	20241129	163500	62148000	5770	5770	5770	5770	0
279	20241129	163400	62148000	5770	5770	5770	5770	0
280	20241129	163300	62148000	5770	5770	5770	5770	0
281	20241129	163200	62148000	5770	5770	5770	5770	0
282	20241129	163100	62148000	5770	5770	5770	5770	0
283	20241129	163000	62148000	5770	5770	5770	5770	0
284	20241129	162900	62148000	5770	5770	5770	5770	0
285	20241129	162800	62148000	5770	5770	5770	5770	0
286	20241129	162700	62148000	5770	5770	5770	5770	0
287	20241129	162600	62148000	5770	5770	5770	5770	0
288	20241129	162500	62148000	5770	5770	5770	5770	0
289	20241129	162400	62148000	5770	5770	5770	5770	0
290	20241129	162300	62148000	5770	5770	5770	5770	0
291	20241129	162200	62148000	5770	5770	5770	5770	0
292	20241129	162100	62148000	5770	5770	5770	5770	0
293	20241129	162000	62148000	5770	5770	5770	5770	0
294	20241129	161900	62148000	5770	5770	5770	5770	0
295	20241129	161800	62148000	5770	5770	5770	5770	0
296	20241129	161700	62148000	5770	5770	5770	5770	0
297	20241129	161600	62148000	5770	5770	5770	5770	0
298	20241129	161500	62148000	5770	5770	5770	5770	0
299	20241129	161400	62148000	5770	5770	5770	5770	0
300	20241129	161300	62148000	5770	5770	5770	5770	0
301	20241129	161200	62148000	5770	5770	5770	5770	0
302	20241129	161100	62148000	5770	5770	5770	5770	1183
303	20241129	161000	62148000	5770	5770	5770	5770	0
304	20241129	160900	62148000	5770	5770	5770	5770	0
305	20241129	160800	62148000	5770	5770	5770	5770	0
306	20241129	160700	62148000	5770	5770	5770	5770	0
307	20241129	160600	62148000	5770	5770	5770	5770	0
308	20241129	160500	62148000	5770	5770	5770	5770	0
309	20241129	160400	62148000	5770	5770	5770	5770	0
310	20241129	160300	62148000	5770	5770	5770	5770	0
311	20241129	160200	62148000	5770	5770	5770	5770	0
312	20241129	160100	62148000	5770	5770	5770	5770	0
313	20241129	160000	62148000	5770	5770	5770	5770	0
314	20241129	155900	62148000	5770	5770	5770	5770	0
315	20241129	155800	62148000	5770	5770	5770	5770	0
316	20241129	155700	62148000	5770	5770	5770	5770	0
317	20241129	155600	62148000	5770	5770	5770	5770	0
318	20241129	155500	62148000	5770	5770	5770	5770	0
319	20241129	155400	62148000	5770	5770	5770	5770	0
320	20241129	155300	62148000	5770	5770	5770	5770	0
321	20241129	155200	62148000	5770	5770	5770	5770	0
322	20241129	155100	62148000	5770	5770	5770	5770	0
323	20241129	155000	62148000	5770	5770	5770	5770	0
324	20241129	154900	62148000	5770	5770	5770	5770	0
325	20241129	154800	62148000	5770	5770	5770	5770	0
326	20241129	154700	62148000	5770	5770	5770	5770	0
327	20241129	154600	62148000	5770	5770	5770	5770	0
328	20241129	154500	62148000	5770	5770	5770	5770	0
329	20241129	154400	62148000	5770	5770	5770	5770	0
330	20241129	154300	62148000	5770	5770	5770	5770	0
331	20241129	154200	62148000	5770	5770	5770	5770	0
332	20241129	154100	62148000	5770	5770	5770	5770	1183
333	20241129	154000	62148000	5770	5770	5770	5770	0
334	20241129	153900	62148000	5770	5770	5770	5770	0
335	20241129	153800	62148000	5770	5770	5770	5770	0
336	20241129	153700	62148000	5770	5770	5770	5770	0
337	20241129	153600	62148000	5770	5770	5770	5770	0
338	20241129	153500	62148000	5770	5770	5770	5770	0
339	20241129	153400	62148000	5770	5770	5770	5770	0
340	20241129	153300	62148000	5770	5770	5770	5770	0
341	20241129	153200	62148000	5770	5770	5770	5770	0
342	20241129	153100	62148000	5770	5770	5770	5770	0
343	20241129	153000	62148000	5770	5770	5770	5770	1183
344	20241129	152900	55322090	5770	5770	5770	5770	0
345	20241129	152800	55322090	5770	5770	5770	5770	0
346	20241129	152700	55322090	5770	5770	5770	5770	0
347	20241129	152600	55322090	5770	5770	5770	5770	0
348	20241129	152500	55322090	5770	5770	5770	5770	0
349	20241129	152400	55322090	5770	5770	5770	5770	0
350	20241129	152300	55322090	5770	5770	5770	5770	0
351	20241129	152200	55322090	5770	5770	5770	5770	0
352	20241129	152100	55322090	5770	5770	5770	5770	0
353	20241129	152000	55322090	5770	5770	5770	5770	0
354	20241129	151900	55322090	5770	5770	5770	5770	185
355	20241129	151800	54254640	5780	5780	5780	5780	63
356	20241129	151700	53890500	5800	5800	5800	5800	0
357	20241129	151600	53890500	5800	5800	5800	5800	0
358	20241129	151500	53890500	5800	5800	5800	5800	0
359	20241129	151400	53890500	5800	5800	5800	5800	0
360	20241129	151300	53890500	5800	5800	5800	5800	0
361	20241129	151200	53890500	5800	5800	5800	5800	0
362	20241129	151100	53890500	5800	5800	5800	5800	0
363	20241129	151000	53890500	5800	5800	5800	5800	0
364	20241129	150900	53890500	5800	5800	5800	5800	0
365	20241129	150800	53890500	5800	5800	5800	5800	0
366	20241129	150700	53890500	5800	5800	5800	5800	0
367	20241129	150600	53890500	5800	5800	5800	5800	0
368	20241129	150500	53890500	5800	5800	5800	5800	0
369	20241129	150400	53890500	5800	5800	5800	5800	25
370	20241129	150300	53745500	5790	5790	5790	5790	0
371	20241129	150200	53745500	5790	5790	5790	5790	0
372	20241129	150100	53745500	5790	5790	5790	5790	0
373	20241129	150000	53745500	5790	5790	5790	5790	32
374	20241129	145900	53560220	5760	5760	5760	5760	0
375	20241129	145800	53560220	5760	5760	5760	5760	0
376	20241129	145700	53560220	5760	5760	5760	5760	0
377	20241129	145600	53560220	5760	5760	5760	5760	0
378	20241129	145500	53560220	5760	5760	5760	5760	0
379	20241129	145400	53560220	5760	5760	5760	5760	0
380	20241129	145300	53560220	5760	5760	5760	5760	0
381	20241129	145200	53560220	5760	5760	5760	5760	0
382	20241129	145100	53560220	5760	5760	5760	5760	300
383	20241129	145000	51832220	5750	5750	5750	5750	0
384	20241129	144900	51832220	5750	5750	5750	5750	0
385	20241129	144800	51832220	5750	5750	5750	5750	213
386	20241129	144700	50607470	5760	5780	5780	5760	262
387	20241129	144600	49096040	5790	5790	5790	5790	0
388	20241129	144500	49096040	5790	5790	5790	5790	0
389	20241129	144400	49096040	5790	5790	5790	5790	0
390	20241129	144300	49096040	5790	5790	5790	5790	11
391	20241129	144200	49032350	5800	5800	5800	5800	0
392	20241129	144100	49032350	5800	5800	5800	5800	0
393	20241129	144000	49032350	5800	5800	5800	5800	0
394	20241129	143900	49032350	5800	5800	5800	5800	0
395	20241129	143800	49032350	5800	5800	5800	5800	0
396	20241129	143700	49032350	5800	5810	5810	5800	248
397	20241129	143600	47593460	5810	5810	5810	5810	0
398	20241129	143500	47593460	5810	5810	5810	5810	7
399	20241129	143400	47552790	5830	5830	5830	5830	0
400	20241129	143300	47552790	5830	5830	5830	5830	0
401	20241129	143200	47552790	5830	5830	5830	5830	0
402	20241129	143100	47552790	5830	5830	5830	5830	0
403	20241129	143000	47552790	5830	5830	5830	5830	0
404	20241129	142900	47552790	5830	5830	5830	5830	0
405	20241129	142800	47552790	5830	5830	5830	5830	0
406	20241129	142700	47552790	5830	5830	5830	5830	5
407	20241129	142600	47523640	5800	5800	5800	5800	0
408	20241129	142500	47523640	5800	5800	5800	5800	0
409	20241129	142400	47523640	5800	5800	5800	5800	0
410	20241129	142300	47523640	5800	5800	5800	5800	0
411	20241129	142200	47523640	5800	5800	5800	5800	0
412	20241129	142100	47523640	5800	5800	5800	5800	0
413	20241129	142000	47523640	5800	5800	5800	5800	0
414	20241129	141900	47523640	5800	5800	5800	5800	0
415	20241129	141800	47523640	5800	5800	5800	5800	0
416	20241129	141700	47523640	5800	5800	5800	5800	0
417	20241129	141600	47523640	5800	5800	5800	5800	6
418	20241129	141500	47488840	5830	5830	5830	5830	0
419	20241129	141400	47488840	5830	5830	5830	5830	2
420	20241129	141300	47477180	5830	5830	5830	5830	0
421	20241129	141200	47477180	5830	5830	5830	5830	0
422	20241129	141100	47477180	5830	5830	5830	5830	0
423	20241129	141000	47477180	5830	5830	5830	5830	0
424	20241129	140900	47477180	5830	5830	5830	5830	0
425	20241129	140800	47477180	5830	5830	5830	5830	0
426	20241129	140700	47477180	5830	5830	5830	5830	0
427	20241129	140600	47477180	5830	5830	5830	5830	0
428	20241129	140500	47477180	5830	5830	5830	5830	0
429	20241129	140400	47477180	5830	5830	5830	5830	0
430	20241129	140300	47477180	5830	5830	5830	5830	0
431	20241129	140200	47477180	5830	5830	5830	5830	0
432	20241129	140100	47477180	5830	5830	5830	5830	0
433	20241129	140000	47477180	5830	5830	5830	5830	0
434	20241129	135900	47477180	5830	5830	5830	5830	0
435	20241129	135800	47477180	5830	5830	5830	5830	0
436	20241129	135700	47477180	5830	5830	5830	5830	16
437	20241129	135600	47383900	5800	5800	5800	5800	0
438	20241129	135500	47383900	5800	5800	5800	5800	0
439	20241129	135400	47383900	5800	5800	5800	5800	0
440	20241129	135300	47383900	5800	5800	5800	5800	0
441	20241129	135200	47383900	5800	5800	5800	5800	10
442	20241129	135100	47325900	5800	5800	5800	5800	30
443	20241129	135000	47151900	5800	5800	5800	5800	0
444	20241129	134900	47151900	5800	5800	5800	5800	0
445	20241129	134800	47151900	5800	5800	5800	5800	0
446	20241129	134700	47151900	5800	5800	5800	5800	0
447	20241129	134600	47151900	5800	5800	5800	5800	0
448	20241129	134500	47151900	5800	5800	5800	5800	0
449	20241129	134400	47151900	5800	5800	5800	5800	0
450	20241129	134300	47151900	5800	5800	5800	5800	0
451	20241129	134200	47151900	5800	5800	5800	5800	0
452	20241129	134100	47151900	5800	5800	5800	5800	0
453	20241129	134000	47151900	5800	5800	5800	5800	0
454	20241129	133900	47151900	5800	5800	5800	5800	0
455	20241129	133800	47151900	5800	5800	5800	5800	0
456	20241129	133700	47151900	5800	5800	5800	5800	0
457	20241129	133600	47151900	5800	5800	5800	5800	0
458	20241129	133500	47151900	5800	5800	5800	5800	0
459	20241129	133400	47151900	5800	5800	5800	5800	0
460	20241129	133300	47151900	5800	5800	5800	5800	0
461	20241129	133200	47151900	5800	5800	5800	5800	0
462	20241129	133100	47151900	5800	5800	5800	5800	0
463	20241129	133000	47151900	5800	5800	5800	5800	0
464	20241129	132900	47151900	5800	5800	5800	5800	0
465	20241129	132800	47151900	5800	5800	5800	5800	0
466	20241129	132700	47151900	5800	5800	5800	5800	1
467	20241129	132600	47146100	5840	5840	5840	5840	0
468	20241129	132500	47146100	5840	5840	5840	5840	0
469	20241129	132400	47146100	5840	5840	5840	5840	0
470	20241129	132300	47146100	5840	5840	5840	5840	0
471	20241129	132200	47146100	5840	5840	5840	5840	0
472	20241129	132100	47146100	5840	5840	5840	5840	0
473	20241129	132000	47146100	5840	5840	5840	5840	0
474	20241129	131900	47146100	5840	5840	5840	5840	0
475	20241129	131800	47146100	5840	5840	5840	5840	0
476	20241129	131700	47146100	5840	5840	5840	5840	0
477	20241129	131600	47146100	5840	5840	5840	5840	1
478	20241129	131500	47140260	5800	5800	5800	5800	0
479	20241129	131400	47140260	5800	5800	5800	5800	0
480	20241129	131300	47140260	5800	5800	5800	5800	0
481	20241129	131200	47140260	5800	5800	5800	5800	0
482	20241129	131100	47140260	5800	5800	5800	5800	0
483	20241129	131000	47140260	5800	5800	5800	5800	0
484	20241129	130900	47140260	5800	5800	5800	5800	0
485	20241129	130800	47140260	5800	5800	5800	5800	310
486	20241129	130700	45342260	5810	5810	5810	5810	15
487	20241129	130600	45255110	5810	5810	5810	5810	0
488	20241129	130500	45255110	5810	5810	5810	5810	0
489	20241129	130400	45255110	5810	5810	5810	5810	0
490	20241129	130300	45255110	5810	5810	5810	5810	0
491	20241129	130200	45255110	5810	5810	5810	5810	5
492	20241129	130100	45226060	5850	5850	5850	5850	0
493	20241129	130000	45226060	5850	5850	5850	5850	0
494	20241129	125900	45226060	5850	5850	5850	5850	0
495	20241129	125800	45226060	5850	5850	5850	5850	0
496	20241129	125700	45226060	5850	5850	5850	5850	37
497	20241129	125600	45009610	5850	5850	5850	5850	141
498	20241129	125500	44184760	5850	5850	5850	5850	0
499	20241129	125400	44184760	5850	5850	5850	5850	0
500	20241129	125300	44184760	5850	5850	5850	5850	0
501	20241129	125200	44184760	5850	5850	5850	5850	0
502	20241129	125100	44184760	5850	5850	5850	5850	0
503	20241129	125000	44184760	5850	5850	5850	5850	0
504	20241129	124900	44184760	5850	5850	5850	5850	0
505	20241129	124800	44184760	5850	5850	5850	5850	0
506	20241129	124700	44184760	5850	5850	5850	5850	0
507	20241129	124600	44184760	5850	5850	5850	5850	0
508	20241129	124500	44184760	5850	5850	5850	5850	0
509	20241129	124400	44184760	5850	5850	5850	5850	0
510	20241129	124300	44184760	5850	5850	5850	5850	0
511	20241129	124200	44184760	5850	5850	5850	5850	0
512	20241129	124100	44184760	5850	5850	5850	5850	1
513	20241129	124000	44178910	5850	5850	5850	5850	0
514	20241129	123900	44178910	5850	5850	5850	5850	0
515	20241129	123800	44178910	5850	5850	5850	5850	0
516	20241129	123700	44178910	5850	5850	5850	5850	0
517	20241129	123600	44178910	5850	5850	5850	5850	0
518	20241129	123500	44178910	5850	5850	5850	5850	3
519	20241129	123400	44161360	5850	5850	5850	5850	0
520	20241129	123300	44161360	5850	5850	5850	5850	0
521	20241129	123200	44161360	5850	5850	5850	5850	0
522	20241129	123100	44161360	5850	5850	5850	5850	0
523	20241129	123000	44161360	5850	5850	5850	5850	0
524	20241129	122900	44161360	5850	5850	5850	5850	0
525	20241129	122800	44161360	5850	5850	5850	5850	0
526	20241129	122700	44161360	5850	5850	5850	5850	0
527	20241129	122600	44161360	5850	5850	5850	5850	0
528	20241129	122500	44161360	5850	5850	5850	5850	0
529	20241129	122400	44161360	5850	5850	5850	5850	0
530	20241129	122300	44161360	5850	5850	5850	5850	0
531	20241129	122200	44161360	5850	5850	5850	5850	0
532	20241129	122100	44161360	5850	5850	5850	5850	0
533	20241129	122000	44161360	5850	5850	5850	5850	0
534	20241129	121900	44161360	5850	5850	5850	5850	0
535	20241129	121800	44161360	5850	5850	5850	5850	0
536	20241129	121700	44161360	5850	5850	5850	5850	0
537	20241129	121600	44161360	5850	5850	5850	5850	0
538	20241129	121500	44161360	5850	5850	5850	5850	14
539	20241129	121400	44079460	5850	5850	5850	5850	0
540	20241129	121300	44079460	5850	5850	5850	5850	0
541	20241129	121200	44079460	5850	5850	5850	5850	0
542	20241129	121100	44079460	5850	5850	5850	5850	0
543	20241129	121000	44079460	5850	5850	5850	5850	0
544	20241129	120900	44079460	5850	5830	5850	5830	5
545	20241129	120800	44050260	5770	5800	5800	5770	300
546	20241129	120700	42316460	5850	5850	5850	5850	0
547	20241129	120600	42316460	5850	5850	5850	5850	0
548	20241129	120500	42316460	5850	5850	5850	5850	0
549	20241129	120400	42316460	5850	5850	5850	5850	0
550	20241129	120300	42316460	5850	5850	5850	5850	0
551	20241129	120200	42316460	5850	5850	5850	5850	0
552	20241129	120100	42316460	5850	5850	5850	5850	0
553	20241129	120000	42316460	5850	5850	5850	5850	0
554	20241129	115900	42316460	5850	5850	5850	5850	1
555	20241129	115800	42310610	5780	5800	5800	5780	300
556	20241129	115700	40575130	5860	5860	5860	5860	0
557	20241129	115600	40575130	5860	5840	5860	5840	3
558	20241129	115500	40557570	5800	5800	5800	5800	0
559	20241129	115400	40557570	5800	5800	5800	5800	0
560	20241129	115300	40557570	5800	5800	5800	5800	0
561	20241129	115200	40557570	5800	5800	5800	5800	0
562	20241129	115100	40557570	5800	5810	5810	5800	67
563	20241129	115000	40168510	5860	5860	5860	5860	0
564	20241129	114900	40168510	5860	5860	5860	5860	0
565	20241129	114800	40168510	5860	5860	5860	5860	0
566	20241129	114700	40168510	5860	5860	5860	5860	0
567	20241129	114600	40168510	5860	5860	5860	5860	0
568	20241129	114500	40168510	5860	5860	5860	5860	0
569	20241129	114400	40168510	5860	5860	5860	5860	0
570	20241129	114300	40168510	5860	5860	5860	5860	0
571	20241129	114200	40168510	5860	5860	5860	5860	0
572	20241129	114100	40168510	5860	5860	5860	5860	0
573	20241129	114000	40168510	5860	5860	5860	5860	0
574	20241129	113900	40168510	5860	5860	5860	5860	0
575	20241129	113800	40168510	5860	5860	5860	5860	0
576	20241129	113700	40168510	5860	5860	5860	5860	0
577	20241129	113600	40168510	5860	5860	5860	5860	0
578	20241129	113500	40168510	5860	5860	5860	5860	0
579	20241129	113400	40168510	5860	5860	5860	5860	0
580	20241129	113300	40168510	5860	5860	5860	5860	0
581	20241129	113200	40168510	5860	5860	5860	5860	0
582	20241129	113100	40168510	5860	5860	5860	5860	1
583	20241129	113000	40162650	5800	5800	5800	5800	0
584	20241129	112900	40162650	5800	5800	5800	5800	0
585	20241129	112800	40162650	5800	5800	5800	5800	0
586	20241129	112700	40162650	5800	5800	5800	5800	200
587	20241129	112600	39002650	5860	5860	5860	5860	0
588	20241129	112500	39002650	5860	5860	5860	5860	0
589	20241129	112400	39002650	5860	5860	5860	5860	0
590	20241129	112300	39002650	5860	5860	5860	5860	0
591	20241129	112200	39002650	5860	5860	5860	5860	0
592	20241129	112100	39002650	5860	5860	5860	5860	0
593	20241129	112000	39002650	5860	5860	5860	5860	0
594	20241129	111900	39002650	5860	5860	5860	5860	1
595	20241129	111800	38996790	5800	5800	5800	5800	0
596	20241129	111700	38996790	5800	5810	5810	5800	116
597	20241129	111600	38323810	5810	5810	5810	5810	0
598	20241129	111500	38323810	5810	5810	5810	5810	108
599	20241129	111400	37696330	5830	5830	5830	5830	0
600	20241129	111300	37696330	5830	5830	5830	5830	0
601	20241129	111200	37696330	5830	5830	5830	5830	0
602	20241129	111100	37696330	5830	5830	5830	5830	0
603	20241129	111000	37696330	5830	5830	5830	5830	0
604	20241129	110900	37696330	5830	5830	5830	5830	0
605	20241129	110800	37696330	5830	5830	5830	5830	0
606	20241129	110700	37696330	5830	5830	5830	5830	0
607	20241129	110600	37696330	5830	5830	5830	5830	0
608	20241129	110500	37696330	5830	5830	5830	5830	57
609	20241129	110400	37364020	5830	5830	5830	5830	0
610	20241129	110300	37364020	5830	5830	5830	5830	0
611	20241129	110200	37364020	5830	5830	5830	5830	0
612	20241129	110100	37364020	5830	5830	5830	5830	0
613	20241129	110000	37364020	5830	5830	5830	5830	0
614	20241129	105900	37364020	5830	5830	5830	5830	0
615	20241129	105800	37364020	5830	5830	5830	5830	0
616	20241129	105700	37364020	5830	5830	5830	5830	0
617	20241129	105600	37364020	5830	5830	5830	5830	0
618	20241129	105500	37364020	5830	5830	5830	5830	0
619	20241129	105400	37364020	5830	5830	5830	5830	0
620	20241129	105300	37364020	5830	5830	5830	5830	0
621	20241129	105200	37364020	5830	5830	5830	5830	0
622	20241129	105100	37364020	5830	5830	5830	5830	0
623	20241129	105000	37364020	5830	5830	5830	5830	0
624	20241129	104900	37364020	5830	5830	5830	5830	0
625	20241129	104800	37364020	5830	5830	5830	5830	0
626	20241129	104700	37364020	5830	5830	5830	5830	0
627	20241129	104600	37364020	5830	5830	5830	5830	0
628	20241129	104500	37364020	5830	5830	5830	5830	0
629	20241129	104400	37364020	5830	5830	5830	5830	0
630	20241129	104300	37364020	5830	5830	5830	5830	0
631	20241129	104200	37364020	5830	5830	5830	5830	0
632	20241129	104100	37364020	5830	5830	5830	5830	0
633	20241129	104000	37364020	5830	5830	5830	5830	0
634	20241129	103900	37364020	5830	5830	5830	5830	0
635	20241129	103800	37364020	5830	5830	5830	5830	0
636	20241129	103700	37364020	5830	5830	5830	5830	0
637	20241129	103600	37364020	5830	5910	5910	5830	9
638	20241129	103500	37311470	5890	5890	5890	5890	0
639	20241129	103400	37311470	5890	5890	5890	5890	0
640	20241129	103300	37311470	5890	5890	5890	5890	0
641	20241129	103200	37311470	5890	5890	5890	5890	0
642	20241129	103100	37311470	5890	5890	5890	5890	0
643	20241129	103000	37311470	5890	5890	5890	5890	1
644	20241129	102900	37305580	5850	5850	5850	5850	0
645	20241129	102800	37305580	5850	5850	5850	5850	0
646	20241129	102700	37305580	5850	5810	5850	5810	2
647	20241129	102600	37293920	5810	5850	5850	5810	51
648	20241129	102500	36997570	5810	5810	5810	5810	50
649	20241129	102400	36707070	5850	5850	5850	5850	0
650	20241129	102300	36707070	5850	5850	5850	5850	0
651	20241129	102200	36707070	5850	5850	5850	5850	0
652	20241129	102100	36707070	5850	5850	5850	5850	0
653	20241129	102000	36707070	5850	5850	5850	5850	0
654	20241129	101900	36707070	5850	5850	5850	5850	0
655	20241129	101800	36707070	5850	5850	5850	5850	0
656	20241129	101700	36707070	5850	5850	5850	5850	0
657	20241129	101600	36707070	5850	5850	5850	5850	0
658	20241129	101500	36707070	5850	5850	5850	5850	0
659	20241129	101400	36707070	5850	5850	5850	5850	0
660	20241129	101300	36707070	5850	5850	5850	5850	0
661	20241129	101200	36707070	5850	5850	5850	5850	0
662	20241129	101100	36707070	5850	5850	5850	5850	0
663	20241129	101000	36707070	5850	5850	5850	5850	1
664	20241129	100900	36701220	5810	5810	5810	5810	0
665	20241129	100800	36701220	5810	5810	5810	5810	0
666	20241129	100700	36701220	5810	5810	5810	5810	0
667	20241129	100600	36701220	5810	5810	5810	5810	0
668	20241129	100500	36701220	5810	5810	5810	5810	0
669	20241129	100400	36701220	5810	5810	5810	5810	0
670	20241129	100300	36701220	5810	5820	5820	5810	1826
671	20241129	100200	26091950	5850	5850	5850	5850	0
672	20241129	100100	26091950	5850	5850	5850	5850	0
673	20241129	100000	26091950	5850	5850	5850	5850	1
674	20241129	095900	26086100	5810	5810	5810	5810	0
675	20241129	095800	26086100	5810	5810	5810	5810	0
676	20241129	095700	26086100	5810	5810	5810	5810	0
677	20241129	095600	26086100	5810	5810	5810	5810	0
678	20241129	095500	26086100	5810	5810	5810	5810	0
679	20241129	095400	26086100	5810	5810	5810	5810	0
680	20241129	095300	26086100	5810	5810	5810	5810	0
681	20241129	095200	26086100	5810	5810	5810	5810	0
682	20241129	095100	26086100	5810	5810	5810	5810	0
683	20241129	095000	26086100	5810	5810	5810	5810	0
684	20241129	094900	26086100	5810	5810	5810	5810	0
685	20241129	094800	26086100	5810	5810	5810	5810	0
686	20241129	094700	26086100	5810	5810	5810	5810	1
687	20241129	094600	26080290	5850	5850	5850	5850	0
688	20241129	094500	26080290	5850	5850	5850	5850	0
689	20241129	094400	26080290	5850	5850	5850	5850	1
690	20241129	094300	26074440	5850	5850	5850	5850	0
691	20241129	094200	26074440	5850	5850	5850	5850	0
692	20241129	094100	26074440	5850	5850	5850	5850	0
693	20241129	094000	26074440	5850	5850	5850	5850	10
694	20241129	093900	26015940	5850	5850	5850	5850	10
695	20241129	093800	25957440	5850	5840	5850	5840	80
696	20241129	093700	25490040	5840	5840	5840	5840	8
697	20241129	093600	25443320	5820	5820	5820	5820	0
698	20241129	093500	25443320	5820	5820	5820	5820	503
699	20241129	093400	22515860	5830	5830	5830	5830	0
700	20241129	093300	22515860	5830	5830	5830	5830	0
701	20241129	093200	22515860	5830	5820	5830	5820	1648
702	20241129	093100	12924430	5820	5820	5820	5820	0
703	20241129	093000	12924430	5820	5820	5820	5820	0
704	20241129	092900	12924430	5820	5820	5820	5820	0
705	20241129	092800	12924430	5820	5820	5820	5820	0
706	20241129	092700	12924430	5820	5830	5830	5820	45
707	20241129	092600	12662100	5840	5840	5840	5840	1712
708	20241129	092500	2664020	5840	5840	5840	5840	0
709	20241129	092400	2664020	5840	5840	5840	5840	0
710	20241129	092300	2664020	5840	5840	5840	5840	4
711	20241129	092200	2640660	5840	5840	5840	5840	0
712	20241129	092100	2640660	5840	5840	5840	5840	0
713	20241129	092000	2640660	5840	5840	5840	5840	0
714	20241129	091900	2640660	5840	5840	5840	5840	112
715	20241129	091800	1986580	5850	5850	5850	5850	0
716	20241129	091700	1986580	5850	5840	5850	5840	87
717	20241129	091600	1477730	5850	5850	5850	5850	40
718	20241129	091500	1243730	5850	5850	5850	5850	15
719	20241129	091400	1155980	5850	5850	5850	5850	0
720	20241129	091300	1155980	5850	5850	5850	5850	0
721	20241129	091200	1155980	5850	5850	5850	5850	0
722	20241129	091100	1155980	5850	5850	5850	5850	0
723	20241129	091000	1155980	5850	5850	5850	5850	0
724	20241129	090900	1155980	5850	5850	5850	5850	34
725	20241129	090800	957080	5860	5860	5860	5860	7
726	20241129	090700	916060	5980	5980	5980	5980	0
727	20241129	090600	916060	5980	5980	5980	5980	100
728	20241129	090500	318060	5890	5890	5890	5890	0
729	20241129	090400	318060	5890	5890	5890	5890	0
730	20241129	090300	318060	5890	5890	5890	5890	0
731	20241129	090200	318060	5890	5890	5890	5890	22
732	20241129	090100	188480	5890	5890	5890	5890	0
733	20241129	090000	188480	5890	5890	5890	5890	30