KissMeData/355690/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212900	56855980	5890	5890	5890	5890	446
3	20241129	212800	56855980	5890	5890	5890	5890	0
4	20241129	212700	56855980	5890	5890	5890	5890	0
5	20241129	212600	56855980	5890	5890	5890	5890	0
6	20241129	212500	56855980	5890	5890	5890	5890	0
7	20241129	212400	56855980	5890	5890	5890	5890	0
8	20241129	212300	56855980	5890	5890	5890	5890	0
9	20241129	212200	56855980	5890	5890	5890	5890	0
10	20241129	212100	56855980	5890	5890	5890	5890	0
11	20241129	212000	56855980	5890	5890	5890	5890	0
12	20241129	211900	56855980	5890	5890	5890	5890	0
13	20241129	211800	56855980	5890	5890	5890	5890	0
14	20241129	211700	56855980	5890	5890	5890	5890	0
15	20241129	211600	56855980	5890	5890	5890	5890	0
16	20241129	211500	56855980	5890	5890	5890	5890	0
17	20241129	211400	56855980	5890	5890	5890	5890	0
18	20241129	211300	56855980	5890	5890	5890	5890	0
19	20241129	211200	56855980	5890	5890	5890	5890	0
20	20241129	211100	56855980	5890	5890	5890	5890	0
21	20241129	211000	56855980	5890	5890	5890	5890	0
22	20241129	210900	56855980	5890	5890	5890	5890	0
23	20241129	210800	56855980	5890	5890	5890	5890	0
24	20241129	210700	56855980	5890	5890	5890	5890	0
25	20241129	210600	56855980	5890	5890	5890	5890	0
26	20241129	210500	56855980	5890	5890	5890	5890	0
27	20241129	210400	56855980	5890	5890	5890	5890	0
28	20241129	210300	56855980	5890	5890	5890	5890	0
29	20241129	210200	56855980	5890	5890	5890	5890	0
30	20241129	210100	56855980	5890	5890	5890	5890	0
31	20241129	210000	56855980	5890	5890	5890	5890	0
32	20241129	205900	56855980	5890	5890	5890	5890	446
33	20241129	205800	56855980	5890	5890	5890	5890	0
34	20241129	205700	56855980	5890	5890	5890	5890	0
35	20241129	205600	56855980	5890	5890	5890	5890	0
36	20241129	205500	56855980	5890	5890	5890	5890	0
37	20241129	205400	56855980	5890	5890	5890	5890	0
38	20241129	205300	56855980	5890	5890	5890	5890	0
39	20241129	205200	56855980	5890	5890	5890	5890	0
40	20241129	205100	56855980	5890	5890	5890	5890	0
41	20241129	205000	56855980	5890	5890	5890	5890	0
42	20241129	204900	56855980	5890	5890	5890	5890	0
43	20241129	204800	56855980	5890	5890	5890	5890	0
44	20241129	204700	56855980	5890	5890	5890	5890	0
45	20241129	204600	56855980	5890	5890	5890	5890	0
46	20241129	204500	56855980	5890	5890	5890	5890	0
47	20241129	204400	56855980	5890	5890	5890	5890	0
48	20241129	204300	56855980	5890	5890	5890	5890	0
49	20241129	204200	56855980	5890	5890	5890	5890	0
50	20241129	204100	56855980	5890	5890	5890	5890	0
51	20241129	204000	56855980	5890	5890	5890	5890	0
52	20241129	203900	56855980	5890	5890	5890	5890	0
53	20241129	203800	56855980	5890	5890	5890	5890	0
54	20241129	203700	56855980	5890	5890	5890	5890	0
55	20241129	203600	56855980	5890	5890	5890	5890	0
56	20241129	203500	56855980	5890	5890	5890	5890	0
57	20241129	203400	56855980	5890	5890	5890	5890	0
58	20241129	203300	56855980	5890	5890	5890	5890	0
59	20241129	203200	56855980	5890	5890	5890	5890	0
60	20241129	203100	56855980	5890	5890	5890	5890	0
61	20241129	203000	56855980	5890	5890	5890	5890	0
62	20241129	202900	56855980	5890	5890	5890	5890	446
63	20241129	202800	56855980	5890	5890	5890	5890	0
64	20241129	202700	56855980	5890	5890	5890	5890	0
65	20241129	202600	56855980	5890	5890	5890	5890	0
66	20241129	202500	56855980	5890	5890	5890	5890	0
67	20241129	202400	56855980	5890	5890	5890	5890	0
68	20241129	202300	56855980	5890	5890	5890	5890	0
69	20241129	202200	56855980	5890	5890	5890	5890	0
70	20241129	202100	56855980	5890	5890	5890	5890	0
71	20241129	202000	56855980	5890	5890	5890	5890	0
72	20241129	201900	56855980	5890	5890	5890	5890	0
73	20241129	201800	56855980	5890	5890	5890	5890	0
74	20241129	201700	56855980	5890	5890	5890	5890	0
75	20241129	201600	56855980	5890	5890	5890	5890	0
76	20241129	201500	56855980	5890	5890	5890	5890	0
77	20241129	201400	56855980	5890	5890	5890	5890	0
78	20241129	201300	56855980	5890	5890	5890	5890	0
79	20241129	201200	56855980	5890	5890	5890	5890	0
80	20241129	201100	56855980	5890	5890	5890	5890	0
81	20241129	201000	56855980	5890	5890	5890	5890	0
82	20241129	200900	56855980	5890	5890	5890	5890	0
83	20241129	200800	56855980	5890	5890	5890	5890	0
84	20241129	200700	56855980	5890	5890	5890	5890	0
85	20241129	200600	56855980	5890	5890	5890	5890	0
86	20241129	200500	56855980	5890	5890	5890	5890	0
87	20241129	200400	56855980	5890	5890	5890	5890	0
88	20241129	200300	56855980	5890	5890	5890	5890	0
89	20241129	200200	56855980	5890	5890	5890	5890	0
90	20241129	200100	56855980	5890	5890	5890	5890	0
91	20241129	200000	56855980	5890	5890	5890	5890	0
92	20241129	195900	56855980	5890	5890	5890	5890	446
93	20241129	195800	56855980	5890	5890	5890	5890	0
94	20241129	195700	56855980	5890	5890	5890	5890	0
95	20241129	195600	56855980	5890	5890	5890	5890	0
96	20241129	195500	56855980	5890	5890	5890	5890	0
97	20241129	195400	56855980	5890	5890	5890	5890	0
98	20241129	195300	56855980	5890	5890	5890	5890	0
99	20241129	195200	56855980	5890	5890	5890	5890	0
100	20241129	195100	56855980	5890	5890	5890	5890	0
101	20241129	195000	56855980	5890	5890	5890	5890	0
102	20241129	194900	56855980	5890	5890	5890	5890	0
103	20241129	194800	56855980	5890	5890	5890	5890	0
104	20241129	194700	56855980	5890	5890	5890	5890	0
105	20241129	194600	56855980	5890	5890	5890	5890	0
106	20241129	194500	56855980	5890	5890	5890	5890	0
107	20241129	194400	56855980	5890	5890	5890	5890	0
108	20241129	194300	56855980	5890	5890	5890	5890	0
109	20241129	194200	56855980	5890	5890	5890	5890	0
110	20241129	194100	56855980	5890	5890	5890	5890	0
111	20241129	194000	56855980	5890	5890	5890	5890	0
112	20241129	193900	56855980	5890	5890	5890	5890	0
113	20241129	193800	56855980	5890	5890	5890	5890	0
114	20241129	193700	56855980	5890	5890	5890	5890	0
115	20241129	193600	56855980	5890	5890	5890	5890	0
116	20241129	193500	56855980	5890	5890	5890	5890	0
117	20241129	193400	56855980	5890	5890	5890	5890	0
118	20241129	193300	56855980	5890	5890	5890	5890	0
119	20241129	193200	56855980	5890	5890	5890	5890	0
120	20241129	193100	56855980	5890	5890	5890	5890	0
121	20241129	193000	56855980	5890	5890	5890	5890	0
122	20241129	192900	56855980	5890	5890	5890	5890	446
123	20241129	192800	56855980	5890	5890	5890	5890	0
124	20241129	192700	56855980	5890	5890	5890	5890	0
125	20241129	192600	56855980	5890	5890	5890	5890	0
126	20241129	192500	56855980	5890	5890	5890	5890	0
127	20241129	192400	56855980	5890	5890	5890	5890	0
128	20241129	192300	56855980	5890	5890	5890	5890	0
129	20241129	192200	56855980	5890	5890	5890	5890	0
130	20241129	192100	56855980	5890	5890	5890	5890	0
131	20241129	192000	56855980	5890	5890	5890	5890	0
132	20241129	191900	56855980	5890	5890	5890	5890	0
133	20241129	191800	56855980	5890	5890	5890	5890	0
134	20241129	191700	56855980	5890	5890	5890	5890	0
135	20241129	191600	56855980	5890	5890	5890	5890	0
136	20241129	191500	56855980	5890	5890	5890	5890	0
137	20241129	191400	56855980	5890	5890	5890	5890	0
138	20241129	191300	56855980	5890	5890	5890	5890	0
139	20241129	191200	56855980	5890	5890	5890	5890	0
140	20241129	191100	56855980	5890	5890	5890	5890	0
141	20241129	191000	56855980	5890	5890	5890	5890	0
142	20241129	190900	56855980	5890	5890	5890	5890	0
143	20241129	190800	56855980	5890	5890	5890	5890	0
144	20241129	190700	56855980	5890	5890	5890	5890	0
145	20241129	190600	56855980	5890	5890	5890	5890	0
146	20241129	190500	56855980	5890	5890	5890	5890	0
147	20241129	190400	56855980	5890	5890	5890	5890	0
148	20241129	190300	56855980	5890	5890	5890	5890	0
149	20241129	190200	56855980	5890	5890	5890	5890	0
150	20241129	190100	56855980	5890	5890	5890	5890	0
151	20241129	190000	56855980	5890	5890	5890	5890	0
152	20241129	185900	56855980	5890	5890	5890	5890	446
153	20241129	185800	56855980	5890	5890	5890	5890	0
154	20241129	185700	56855980	5890	5890	5890	5890	0
155	20241129	185600	56855980	5890	5890	5890	5890	0
156	20241129	185500	56855980	5890	5890	5890	5890	0
157	20241129	185400	56855980	5890	5890	5890	5890	0
158	20241129	185300	56855980	5890	5890	5890	5890	0
159	20241129	185200	56855980	5890	5890	5890	5890	0
160	20241129	185100	56855980	5890	5890	5890	5890	0
161	20241129	185000	56855980	5890	5890	5890	5890	0
162	20241129	184900	56855980	5890	5890	5890	5890	0
163	20241129	184800	56855980	5890	5890	5890	5890	0
164	20241129	184700	56855980	5890	5890	5890	5890	0
165	20241129	184600	56855980	5890	5890	5890	5890	0
166	20241129	184500	56855980	5890	5890	5890	5890	0
167	20241129	184400	56855980	5890	5890	5890	5890	0
168	20241129	184300	56855980	5890	5890	5890	5890	0
169	20241129	184200	56855980	5890	5890	5890	5890	0
170	20241129	184100	56855980	5890	5890	5890	5890	0
171	20241129	184000	56855980	5890	5890	5890	5890	0
172	20241129	183900	56855980	5890	5890	5890	5890	0
173	20241129	183800	56855980	5890	5890	5890	5890	0
174	20241129	183700	56855980	5890	5890	5890	5890	0
175	20241129	183600	56855980	5890	5890	5890	5890	0
176	20241129	183500	56855980	5890	5890	5890	5890	0
177	20241129	183400	56855980	5890	5890	5890	5890	0
178	20241129	183300	56855980	5890	5890	5890	5890	0
179	20241129	183200	56855980	5890	5890	5890	5890	0
180	20241129	183100	56855980	5890	5890	5890	5890	0
181	20241129	183000	56855980	5890	5890	5890	5890	0
182	20241129	182900	56855980	5890	5890	5890	5890	446
183	20241129	182800	56855980	5890	5890	5890	5890	0
184	20241129	182700	56855980	5890	5890	5890	5890	0
185	20241129	182600	56855980	5890	5890	5890	5890	0
186	20241129	182500	56855980	5890	5890	5890	5890	0
187	20241129	182400	56855980	5890	5890	5890	5890	0
188	20241129	182300	56855980	5890	5890	5890	5890	0
189	20241129	182200	56855980	5890	5890	5890	5890	0
190	20241129	182100	56855980	5890	5890	5890	5890	0
191	20241129	182000	56855980	5890	5890	5890	5890	0
192	20241129	181900	56855980	5890	5890	5890	5890	0
193	20241129	181800	56855980	5890	5890	5890	5890	0
194	20241129	181700	56855980	5890	5890	5890	5890	0
195	20241129	181600	56855980	5890	5890	5890	5890	0
196	20241129	181500	56855980	5890	5890	5890	5890	0
197	20241129	181400	56855980	5890	5890	5890	5890	0
198	20241129	181300	56855980	5890	5890	5890	5890	0
199	20241129	181200	56855980	5890	5890	5890	5890	0
200	20241129	181100	56855980	5890	5890	5890	5890	0
201	20241129	181000	56855980	5890	5890	5890	5890	0
202	20241129	180900	56855980	5890	5890	5890	5890	0
203	20241129	180800	56855980	5890	5890	5890	5890	0
204	20241129	180700	56855980	5890	5890	5890	5890	0
205	20241129	180600	56855980	5890	5890	5890	5890	0
206	20241129	180500	56855980	5890	5890	5890	5890	0
207	20241129	180400	56855980	5890	5890	5890	5890	0
208	20241129	180300	56855980	5890	5890	5890	5890	0
209	20241129	180200	56855980	5890	5890	5890	5890	0
210	20241129	180100	56855980	5890	5890	5890	5890	0
211	20241129	180000	56855980	5890	5890	5890	5890	0
212	20241129	175900	56855980	5890	5890	5890	5890	446
213	20241129	175800	56855980	5890	5890	5890	5890	0
214	20241129	175700	56855980	5890	5890	5890	5890	0
215	20241129	175600	56855980	5890	5890	5890	5890	0
216	20241129	175500	56855980	5890	5890	5890	5890	0
217	20241129	175400	56855980	5890	5890	5890	5890	0
218	20241129	175300	56855980	5890	5890	5890	5890	0
219	20241129	175200	56855980	5890	5890	5890	5890	0
220	20241129	175100	56855980	5890	5890	5890	5890	0
221	20241129	175000	56855980	5890	5890	5890	5890	0
222	20241129	174900	56855980	5890	5890	5890	5890	0
223	20241129	174800	56855980	5890	5890	5890	5890	0
224	20241129	174700	56855980	5890	5890	5890	5890	0
225	20241129	174600	56855980	5890	5890	5890	5890	0
226	20241129	174500	56855980	5890	5890	5890	5890	0
227	20241129	174400	56855980	5890	5890	5890	5890	0
228	20241129	174300	56855980	5890	5890	5890	5890	0
229	20241129	174200	56855980	5890	5890	5890	5890	0
230	20241129	174100	56855980	5890	5890	5890	5890	0
231	20241129	174000	56855980	5890	5890	5890	5890	0
232	20241129	173900	56855980	5890	5890	5890	5890	0
233	20241129	173800	56855980	5890	5890	5890	5890	0
234	20241129	173700	56855980	5890	5890	5890	5890	0
235	20241129	173600	56855980	5890	5890	5890	5890	0
236	20241129	173500	56855980	5890	5890	5890	5890	0
237	20241129	173400	56855980	5890	5890	5890	5890	0
238	20241129	173300	56855980	5890	5890	5890	5890	0
239	20241129	173200	56855980	5890	5890	5890	5890	0
240	20241129	173100	56855980	5890	5890	5890	5890	0
241	20241129	173000	56855980	5890	5890	5890	5890	0
242	20241129	172900	56855980	5890	5890	5890	5890	446
243	20241129	172800	56855980	5890	5890	5890	5890	0
244	20241129	172700	56855980	5890	5890	5890	5890	0
245	20241129	172600	56855980	5890	5890	5890	5890	0
246	20241129	172500	56855980	5890	5890	5890	5890	0
247	20241129	172400	56855980	5890	5890	5890	5890	0
248	20241129	172300	56855980	5890	5890	5890	5890	0
249	20241129	172200	56855980	5890	5890	5890	5890	0
250	20241129	172100	56855980	5890	5890	5890	5890	0
251	20241129	172000	56855980	5890	5890	5890	5890	0
252	20241129	171900	56855980	5890	5890	5890	5890	0
253	20241129	171800	56855980	5890	5890	5890	5890	0
254	20241129	171700	56855980	5890	5890	5890	5890	0
255	20241129	171600	56855980	5890	5890	5890	5890	0
256	20241129	171500	56855980	5890	5890	5890	5890	0
257	20241129	171400	56855980	5890	5890	5890	5890	0
258	20241129	171300	56855980	5890	5890	5890	5890	0
259	20241129	171200	56855980	5890	5890	5890	5890	0
260	20241129	171100	56855980	5890	5890	5890	5890	0
261	20241129	171000	56855980	5890	5890	5890	5890	0
262	20241129	170900	56855980	5890	5890	5890	5890	0
263	20241129	170800	56855980	5890	5890	5890	5890	0
264	20241129	170700	56855980	5890	5890	5890	5890	0
265	20241129	170600	56855980	5890	5890	5890	5890	0
266	20241129	170500	56855980	5890	5890	5890	5890	0
267	20241129	170400	56855980	5890	5890	5890	5890	0
268	20241129	170300	56855980	5890	5890	5890	5890	0
269	20241129	170200	56855980	5890	5890	5890	5890	0
270	20241129	170100	56855980	5890	5890	5890	5890	0
271	20241129	170000	56855980	5890	5890	5890	5890	0
272	20241129	165900	56855980	5890	5890	5890	5890	446
273	20241129	165800	56855980	5890	5890	5890	5890	0
274	20241129	165700	56855980	5890	5890	5890	5890	0
275	20241129	165600	56855980	5890	5890	5890	5890	0
276	20241129	165500	56855980	5890	5890	5890	5890	0
277	20241129	165400	56855980	5890	5890	5890	5890	0
278	20241129	165300	56855980	5890	5890	5890	5890	0
279	20241129	165200	56855980	5890	5890	5890	5890	0
280	20241129	165100	56855980	5890	5890	5890	5890	0
281	20241129	165000	56855980	5890	5890	5890	5890	0
282	20241129	164900	56855980	5890	5890	5890	5890	0
283	20241129	164800	56855980	5890	5890	5890	5890	0
284	20241129	164700	56855980	5890	5890	5890	5890	0
285	20241129	164600	56855980	5890	5890	5890	5890	0
286	20241129	164500	56855980	5890	5890	5890	5890	0
287	20241129	164400	56855980	5890	5890	5890	5890	0
288	20241129	164300	56855980	5890	5890	5890	5890	0
289	20241129	164200	56855980	5890	5890	5890	5890	0
290	20241129	164100	56855980	5890	5890	5890	5890	0
291	20241129	164000	56855980	5890	5890	5890	5890	0
292	20241129	163900	56855980	5890	5890	5890	5890	0
293	20241129	163800	56855980	5890	5890	5890	5890	0
294	20241129	163700	56855980	5890	5890	5890	5890	0
295	20241129	163600	56855980	5890	5890	5890	5890	0
296	20241129	163500	56855980	5890	5890	5890	5890	0
297	20241129	163400	56855980	5890	5890	5890	5890	0
298	20241129	163300	56855980	5890	5890	5890	5890	0
299	20241129	163200	56855980	5890	5890	5890	5890	0
300	20241129	163100	56855980	5890	5890	5890	5890	0
301	20241129	163000	56855980	5890	5890	5890	5890	0
302	20241129	162900	56855980	5890	5890	5890	5890	446
303	20241129	162800	56855980	5890	5890	5890	5890	0
304	20241129	162700	56855980	5890	5890	5890	5890	0
305	20241129	162600	56855980	5890	5890	5890	5890	0
306	20241129	162500	56855980	5890	5890	5890	5890	0
307	20241129	162400	56855980	5890	5890	5890	5890	0
308	20241129	162300	56855980	5890	5890	5890	5890	0
309	20241129	162200	56855980	5890	5890	5890	5890	0
310	20241129	162100	56855980	5890	5890	5890	5890	0
311	20241129	162000	56855980	5890	5890	5890	5890	0
312	20241129	161900	56855980	5890	5890	5890	5890	0
313	20241129	161800	56855980	5890	5890	5890	5890	0
314	20241129	161700	56855980	5890	5890	5890	5890	0
315	20241129	161600	56855980	5890	5890	5890	5890	0
316	20241129	161500	56855980	5890	5890	5890	5890	0
317	20241129	161400	56855980	5890	5890	5890	5890	0
318	20241129	161300	56855980	5890	5890	5890	5890	0
319	20241129	161200	56855980	5890	5890	5890	5890	0
320	20241129	161100	56855980	5890	5890	5890	5890	0
321	20241129	161000	56855980	5890	5890	5890	5890	0
322	20241129	160900	56855980	5890	5890	5890	5890	0
323	20241129	160800	56855980	5890	5890	5890	5890	0
324	20241129	160700	56855980	5890	5890	5890	5890	0
325	20241129	160600	56855980	5890	5890	5890	5890	0
326	20241129	160500	56855980	5890	5890	5890	5890	0
327	20241129	160400	56855980	5890	5890	5890	5890	0
328	20241129	160300	56855980	5890	5890	5890	5890	0
329	20241129	160200	56855980	5890	5890	5890	5890	0
330	20241129	160100	56855980	5890	5890	5890	5890	0
331	20241129	160000	56855980	5890	5890	5890	5890	0
332	20241129	155900	56855980	5890	5890	5890	5890	446
333	20241129	155800	56855980	5890	5890	5890	5890	0
334	20241129	155700	56855980	5890	5890	5890	5890	0
335	20241129	155600	56855980	5890	5890	5890	5890	0
336	20241129	155500	56855980	5890	5890	5890	5890	0
337	20241129	155400	56855980	5890	5890	5890	5890	0
338	20241129	155300	56855980	5890	5890	5890	5890	0
339	20241129	155200	56855980	5890	5890	5890	5890	0
340	20241129	155100	56855980	5890	5890	5890	5890	0
341	20241129	155000	56855980	5890	5890	5890	5890	0
342	20241129	154900	56855980	5890	5890	5890	5890	0
343	20241129	154800	56855980	5890	5890	5890	5890	0
344	20241129	154700	56855980	5890	5890	5890	5890	0
345	20241129	154600	56855980	5890	5890	5890	5890	0
346	20241129	154500	56855980	5890	5890	5890	5890	0
347	20241129	154400	56855980	5890	5890	5890	5890	0
348	20241129	154300	56855980	5890	5890	5890	5890	0
349	20241129	154200	56855980	5890	5890	5890	5890	0
350	20241129	154100	56855980	5890	5890	5890	5890	0
351	20241129	154000	56855980	5890	5890	5890	5890	0
352	20241129	153900	56855980	5890	5890	5890	5890	0
353	20241129	153800	56855980	5890	5890	5890	5890	0
354	20241129	153700	56855980	5890	5890	5890	5890	0
355	20241129	153600	56855980	5890	5890	5890	5890	0
356	20241129	153500	56855980	5890	5890	5890	5890	0
357	20241129	153400	56855980	5890	5890	5890	5890	0
358	20241129	153300	56855980	5890	5890	5890	5890	0
359	20241129	153200	56855980	5890	5890	5890	5890	0
360	20241129	153100	56855980	5890	5890	5890	5890	0
361	20241129	153000	56855980	5890	5890	5890	5890	446
362	20241129	152900	54229040	5820	5820	5820	5820	0
363	20241129	152800	54229040	5820	5820	5820	5820	0
364	20241129	152700	54229040	5820	5820	5820	5820	0
365	20241129	152600	54229040	5820	5820	5820	5820	0
366	20241129	152500	54229040	5820	5820	5820	5820	0
367	20241129	152400	54229040	5820	5820	5820	5820	0
368	20241129	152300	54229040	5820	5820	5820	5820	0
369	20241129	152200	54229040	5820	5820	5820	5820	0
370	20241129	152100	54229040	5820	5820	5820	5820	0
371	20241129	152000	54229040	5820	5820	5820	5820	0
372	20241129	151900	54229040	5820	5840	5840	5820	207
373	20241129	151800	53021730	5860	5870	5870	5850	52
374	20241129	151700	52717240	5840	5840	5840	5840	1
375	20241129	151600	52711400	5870	5870	5870	5870	0
376	20241129	151500	52711400	5870	5870	5870	5870	1
377	20241129	151400	52705530	5870	5870	5870	5870	0
378	20241129	151300	52705530	5870	5870	5870	5870	0
379	20241129	151200	52705530	5870	5870	5870	5870	21
380	20241129	151100	52582260	5840	5840	5840	5840	0
381	20241129	151000	52582260	5840	5840	5840	5840	20
382	20241129	150900	52465460	5850	5850	5850	5850	0
383	20241129	150800	52465460	5850	5850	5850	5850	1
384	20241129	150700	52459610	5860	5860	5860	5860	0
385	20241129	150600	52459610	5860	5860	5860	5860	0
386	20241129	150500	52459610	5860	5860	5860	5860	29
387	20241129	150400	52289670	5860	5860	5860	5860	0
388	20241129	150300	52289670	5860	5860	5860	5860	0
389	20241129	150200	52289670	5860	5860	5860	5860	0
390	20241129	150100	52289670	5860	5860	5860	5860	0
391	20241129	150000	52289670	5860	5860	5860	5860	0
392	20241129	145900	52289670	5860	5860	5860	5860	0
393	20241129	145800	52289670	5860	5860	5860	5860	0
394	20241129	145700	52289670	5860	5860	5860	5860	0
395	20241129	145600	52289670	5860	5860	5860	5860	0
396	20241129	145500	52289670	5860	5860	5860	5860	0
397	20241129	145400	52289670	5860	5860	5860	5860	452
398	20241129	145300	49640950	5850	5850	5850	5850	9
399	20241129	145200	49588300	5870	5870	5870	5870	0
400	20241129	145100	49588300	5870	5870	5870	5870	0
401	20241129	145000	49588300	5870	5870	5870	5870	0
402	20241129	144900	49588300	5870	5870	5870	5870	1
403	20241129	144800	49582430	5860	5860	5860	5860	0
404	20241129	144700	49582430	5860	5860	5860	5860	0
405	20241129	144600	49582430	5860	5860	5860	5860	0
406	20241129	144500	49582430	5860	5860	5860	5860	0
407	20241129	144400	49582430	5860	5860	5860	5860	0
408	20241129	144300	49582430	5860	5860	5860	5860	0
409	20241129	144200	49582430	5860	5860	5860	5860	50
410	20241129	144100	49289430	5860	5860	5860	5860	0
411	20241129	144000	49289430	5860	5860	5860	5860	0
412	20241129	143900	49289430	5860	5860	5860	5860	0
413	20241129	143800	49289430	5860	5860	5860	5860	0
414	20241129	143700	49289430	5860	5860	5860	5860	0
415	20241129	143600	49289430	5860	5860	5860	5860	0
416	20241129	143500	49289430	5860	5860	5860	5860	0
417	20241129	143400	49289430	5860	5860	5860	5860	0
418	20241129	143300	49289430	5860	5860	5860	5860	55
419	20241129	143200	48967130	5860	5860	5860	5860	0
420	20241129	143100	48967130	5860	5860	5860	5860	0
421	20241129	143000	48967130	5860	5860	5860	5860	0
422	20241129	142900	48967130	5860	5860	5860	5860	0
423	20241129	142800	48967130	5860	5860	5860	5860	0
424	20241129	142700	48967130	5860	5860	5860	5860	0
425	20241129	142600	48967130	5860	5860	5860	5860	0
426	20241129	142500	48967130	5860	5860	5860	5860	0
427	20241129	142400	48967130	5860	5860	5860	5860	0
428	20241129	142300	48967130	5860	5860	5860	5860	0
429	20241129	142200	48967130	5860	5860	5860	5860	0
430	20241129	142100	48967130	5860	5860	5860	5860	0
431	20241129	142000	48967130	5860	5860	5860	5860	0
432	20241129	141900	48967130	5860	5860	5860	5860	0
433	20241129	141800	48967130	5860	5860	5860	5860	0
434	20241129	141700	48967130	5860	5860	5860	5860	0
435	20241129	141600	48967130	5860	5860	5860	5860	0
436	20241129	141500	48967130	5860	5860	5860	5860	0
437	20241129	141400	48967130	5860	5860	5860	5860	0
438	20241129	141300	48967130	5860	5860	5860	5860	0
439	20241129	141200	48967130	5860	5860	5860	5860	0
440	20241129	141100	48967130	5860	5860	5860	5860	0
441	20241129	141000	48967130	5860	5860	5860	5860	0
442	20241129	140900	48967130	5860	5860	5860	5860	0
443	20241129	140800	48967130	5860	5860	5860	5860	0
444	20241129	140700	48967130	5860	5860	5860	5860	0
445	20241129	140600	48967130	5860	5860	5860	5860	0
446	20241129	140500	48967130	5860	5860	5860	5860	0
447	20241129	140400	48967130	5860	5860	5860	5860	0
448	20241129	140300	48967130	5860	5860	5860	5860	0
449	20241129	140200	48967130	5860	5860	5860	5860	0
450	20241129	140100	48967130	5860	5860	5860	5860	0
451	20241129	140000	48967130	5860	5860	5860	5860	0
452	20241129	135900	48967130	5860	5860	5860	5860	1
453	20241129	135800	48961270	5860	5860	5860	5860	0
454	20241129	135700	48961270	5860	5860	5860	5860	0
455	20241129	135600	48961270	5860	5860	5860	5860	0
456	20241129	135500	48961270	5860	5860	5860	5860	100
457	20241129	135400	48375270	5860	5870	5870	5860	200
458	20241129	135300	47203160	5860	5860	5860	5860	0
459	20241129	135200	47203160	5860	5860	5860	5860	0
460	20241129	135100	47203160	5860	5860	5860	5860	0
461	20241129	135000	47203160	5860	5860	5860	5860	0
462	20241129	134900	47203160	5860	5860	5860	5860	0
463	20241129	134800	47203160	5860	5860	5860	5860	0
464	20241129	134700	47203160	5860	5860	5860	5860	0
465	20241129	134600	47203160	5860	5860	5860	5860	0
466	20241129	134500	47203160	5860	5860	5860	5860	0
467	20241129	134400	47203160	5860	5860	5860	5860	0
468	20241129	134300	47203160	5860	5880	5880	5860	32
469	20241129	134200	47015580	5900	5900	5900	5900	0
470	20241129	134100	47015580	5900	5900	5900	5900	450
471	20241129	134000	44360580	5890	5890	5890	5890	2
472	20241129	133900	44348800	5870	5870	5870	5870	0
473	20241129	133800	44348800	5870	5870	5870	5870	0
474	20241129	133700	44348800	5870	5870	5870	5870	5
475	20241129	133600	44319450	5870	5870	5870	5870	0
476	20241129	133500	44319450	5870	5870	5870	5870	0
477	20241129	133400	44319450	5870	5870	5870	5870	0
478	20241129	133300	44319450	5870	5870	5870	5870	0
479	20241129	133200	44319450	5870	5870	5870	5870	10
480	20241129	133100	44260750	5900	5900	5900	5900	0
481	20241129	133000	44260750	5900	5900	5900	5900	0
482	20241129	132900	44260750	5900	5900	5900	5900	91
483	20241129	132800	43723850	5900	5900	5900	5900	6
484	20241129	132700	43688450	5960	5960	5960	5960	0
485	20241129	132600	43688450	5960	5960	5960	5960	0
486	20241129	132500	43688450	5960	5960	5960	5960	1
487	20241129	132400	43682490	5920	5920	5920	5920	0
488	20241129	132300	43682490	5920	5920	5920	5920	0
489	20241129	132200	43682490	5920	5920	5920	5920	0
490	20241129	132100	43682490	5920	5920	5920	5920	60
491	20241129	132000	43327290	5990	5990	5990	5990	0
492	20241129	131900	43327290	5990	5990	5990	5990	0
493	20241129	131800	43327290	5990	5990	5990	5990	0
494	20241129	131700	43327290	5990	5990	5990	5990	440
495	20241129	131600	40691690	5990	5990	5990	5990	0
496	20241129	131500	40691690	5990	5990	5990	5990	0
497	20241129	131400	40691690	5990	5990	5990	5990	1001
498	20241129	131300	34695700	5900	6010	6010	5900	184
499	20241129	131200	33609990	5960	5960	5960	5960	178
500	20241129	131100	32549110	5920	5920	5920	5920	0
501	20241129	131000	32549110	5920	5920	5920	5920	0
502	20241129	130900	32549110	5920	5920	5920	5920	0
503	20241129	130800	32549110	5920	5920	5920	5920	0
504	20241129	130700	32549110	5920	5920	5920	5920	0
505	20241129	130600	32549110	5920	5920	5920	5920	0
506	20241129	130500	32549110	5920	5920	5920	5920	500
507	20241129	130400	29589110	5850	5850	5850	5850	0
508	20241129	130300	29589110	5850	5850	5850	5850	0
509	20241129	130200	29589110	5850	5850	5850	5850	0
510	20241129	130100	29589110	5850	5850	5850	5850	0
511	20241129	130000	29589110	5850	5850	5850	5850	225
512	20241129	125900	28272860	5840	5840	5840	5840	0
513	20241129	125800	28272860	5840	5840	5840	5840	0
514	20241129	125700	28272860	5840	5840	5840	5840	0
515	20241129	125600	28272860	5840	5840	5840	5840	0
516	20241129	125500	28272860	5840	5840	5840	5840	0
517	20241129	125400	28272860	5840	5840	5840	5840	0
518	20241129	125300	28272860	5840	5840	5840	5840	1
519	20241129	125200	28267020	5830	5830	5830	5830	0
520	20241129	125100	28267020	5830	5840	5840	5830	170
521	20241129	125000	27275820	5830	5830	5830	5830	0
522	20241129	124900	27275820	5830	5830	5830	5830	0
523	20241129	124800	27275820	5830	5830	5830	5830	0
524	20241129	124700	27275820	5830	5830	5830	5830	0
525	20241129	124600	27275820	5830	5830	5830	5830	0
526	20241129	124500	27275820	5830	5830	5830	5830	11
527	20241129	124400	27211690	5830	5830	5830	5830	0
528	20241129	124300	27211690	5830	5830	5830	5830	2
529	20241129	124200	27200030	5830	5830	5830	5830	100
530	20241129	124100	26617030	5830	5830	5830	5830	6
531	20241129	124000	26582050	5850	5850	5850	5850	0
532	20241129	123900	26582050	5850	5850	5850	5850	0
533	20241129	123800	26582050	5850	5850	5850	5850	0
534	20241129	123700	26582050	5850	5850	5850	5850	0
535	20241129	123600	26582050	5850	5850	5850	5850	0
536	20241129	123500	26582050	5850	5850	5850	5850	0
537	20241129	123400	26582050	5850	5850	5850	5850	0
538	20241129	123300	26582050	5850	5850	5850	5850	0
539	20241129	123200	26582050	5850	5850	5850	5850	0
540	20241129	123100	26582050	5850	5850	5850	5850	0
541	20241129	123000	26582050	5850	5850	5850	5850	0
542	20241129	122900	26582050	5850	5850	5850	5850	0
543	20241129	122800	26582050	5850	5850	5850	5850	0
544	20241129	122700	26582050	5850	5850	5850	5850	0
545	20241129	122600	26582050	5850	5850	5850	5850	1
546	20241129	122500	26576200	5850	5850	5850	5850	0
547	20241129	122400	26576200	5850	5850	5850	5850	100
548	20241129	122300	25991200	5850	5850	5850	5850	0
549	20241129	122200	25991200	5850	5850	5850	5850	0
550	20241129	122100	25991200	5850	5850	5850	5850	0
551	20241129	122000	25991200	5850	5850	5850	5850	0
552	20241129	121900	25991200	5850	5850	5850	5850	0
553	20241129	121800	25991200	5850	5850	5850	5850	256
554	20241129	121700	24493600	5850	5850	5850	5850	289
555	20241129	121600	22802950	5880	5880	5880	5880	0
556	20241129	121500	22802950	5880	5880	5880	5880	0
557	20241129	121400	22802950	5880	5880	5880	5880	0
558	20241129	121300	22802950	5880	5880	5880	5880	0
559	20241129	121200	22802950	5880	5880	5880	5880	0
560	20241129	121100	22802950	5880	5880	5880	5880	0
561	20241129	121000	22802950	5880	5880	5880	5880	0
562	20241129	120900	22802950	5880	5880	5880	5880	0
563	20241129	120800	22802950	5880	5870	5880	5870	200
564	20241129	120700	21628940	5870	5870	5870	5870	0
565	20241129	120600	21628940	5870	5870	5870	5870	0
566	20241129	120500	21628940	5870	5850	5870	5850	20
567	20241129	120400	21511710	5860	5860	5860	5860	0
568	20241129	120300	21511710	5860	5860	5860	5860	0
569	20241129	120200	21511710	5860	5860	5860	5860	0
570	20241129	120100	21511710	5860	5860	5860	5860	0
571	20241129	120000	21511710	5860	5860	5860	5860	1
572	20241129	115900	21505850	5880	5880	5880	5880	0
573	20241129	115800	21505850	5880	5820	5880	5810	546
574	20241129	115700	18330360	5870	5870	5870	5870	0
575	20241129	115600	18330360	5870	5870	5870	5870	0
576	20241129	115500	18330360	5870	5870	5870	5870	0
577	20241129	115400	18330360	5870	5870	5870	5870	1
578	20241129	115300	18324490	5880	5880	5880	5880	0
579	20241129	115200	18324490	5880	5880	5880	5880	0
580	20241129	115100	18324490	5880	5880	5880	5880	0
581	20241129	115000	18324490	5880	5880	5880	5880	0
582	20241129	114900	18324490	5880	5880	5880	5880	0
583	20241129	114800	18324490	5880	5880	5880	5880	0
584	20241129	114700	18324490	5880	5880	5880	5880	0
585	20241129	114600	18324490	5880	5880	5880	5880	0
586	20241129	114500	18324490	5880	5880	5880	5880	0
587	20241129	114400	18324490	5880	5880	5880	5880	0
588	20241129	114300	18324490	5880	5880	5880	5880	0
589	20241129	114200	18324490	5880	5880	5880	5880	0
590	20241129	114100	18324490	5880	5880	5880	5880	0
591	20241129	114000	18324490	5880	5880	5880	5880	0
592	20241129	113900	18324490	5880	5880	5880	5880	0
593	20241129	113800	18324490	5880	5850	5880	5850	2
594	20241129	113700	18312760	5850	5850	5850	5850	0
595	20241129	113600	18312760	5850	5850	5850	5850	0
596	20241129	113500	18312760	5850	5850	5850	5850	0
597	20241129	113400	18312760	5850	5850	5850	5850	0
598	20241129	113300	18312760	5850	5850	5850	5850	0
599	20241129	113200	18312760	5850	5850	5850	5850	0
600	20241129	113100	18312760	5850	5850	5850	5850	0
601	20241129	113000	18312760	5850	5850	5850	5850	0
602	20241129	112900	18312760	5850	5850	5850	5850	0
603	20241129	112800	18312760	5850	5850	5850	5850	0
604	20241129	112700	18312760	5850	5850	5850	5850	0
605	20241129	112600	18312760	5850	5850	5850	5850	0
606	20241129	112500	18312760	5850	5850	5850	5850	0
607	20241129	112400	18312760	5850	5860	5860	5850	325
608	20241129	112300	16411370	5860	5860	5860	5860	20
609	20241129	112200	16294170	5860	5860	5860	5860	0
610	20241129	112100	16294170	5860	5860	5860	5860	0
611	20241129	112000	16294170	5860	5860	5860	5860	0
612	20241129	111900	16294170	5860	5860	5860	5860	0
613	20241129	111800	16294170	5860	5860	5860	5860	0
614	20241129	111700	16294170	5860	5860	5860	5860	0
615	20241129	111600	16294170	5860	5860	5860	5860	0
616	20241129	111500	16294170	5860	5860	5860	5860	0
617	20241129	111400	16294170	5860	5860	5860	5860	0
618	20241129	111300	16294170	5860	5860	5860	5860	0
619	20241129	111200	16294170	5860	5860	5860	5860	0
620	20241129	111100	16294170	5860	5860	5860	5860	0
621	20241129	111000	16294170	5860	5860	5860	5860	0
622	20241129	110900	16294170	5860	5860	5860	5860	0
623	20241129	110800	16294170	5860	5860	5860	5860	0
624	20241129	110700	16294170	5860	5860	5860	5860	0
625	20241129	110600	16294170	5860	5860	5860	5860	0
626	20241129	110500	16294170	5860	5860	5860	5860	0
627	20241129	110400	16294170	5860	5860	5860	5860	0
628	20241129	110300	16294170	5860	5860	5860	5860	0
629	20241129	110200	16294170	5860	5860	5860	5860	0
630	20241129	110100	16294170	5860	5860	5860	5860	0
631	20241129	110000	16294170	5860	5860	5860	5860	0
632	20241129	105900	16294170	5860	5860	5860	5860	0
633	20241129	105800	16294170	5860	5860	5860	5860	0
634	20241129	105700	16294170	5860	5860	5860	5860	0
635	20241129	105600	16294170	5860	5860	5860	5860	0
636	20241129	105500	16294170	5860	5860	5860	5860	0
637	20241129	105400	16294170	5860	5860	5860	5860	0
638	20241129	105300	16294170	5860	5860	5860	5860	0
639	20241129	105200	16294170	5860	5860	5860	5860	0
640	20241129	105100	16294170	5860	5860	5860	5860	20
641	20241129	105000	16176970	5850	5850	5850	5850	0
642	20241129	104900	16176970	5850	5850	5850	5850	0
643	20241129	104800	16176970	5850	5850	5850	5850	0
644	20241129	104700	16176970	5850	5850	5850	5850	0
645	20241129	104600	16176970	5850	5850	5850	5850	0
646	20241129	104500	16176970	5850	5850	5850	5850	0
647	20241129	104400	16176970	5850	5850	5850	5850	0
648	20241129	104300	16176970	5850	5850	5850	5850	19
649	20241129	104200	16065820	5850	5850	5850	5850	0
650	20241129	104100	16065820	5850	5850	5850	5850	0
651	20241129	104000	16065820	5850	5850	5850	5850	0
652	20241129	103900	16065820	5850	5850	5850	5850	10
653	20241129	103800	16007320	5810	5810	5810	5810	63
654	20241129	103700	15641290	5810	5810	5810	5810	55
655	20241129	103600	15321740	5790	5790	5790	5790	0
656	20241129	103500	15321740	5790	5790	5790	5790	0
657	20241129	103400	15321740	5790	5840	5840	5790	331
658	20241129	103300	13395640	5840	5840	5840	5840	0
659	20241129	103200	13395640	5840	5840	5840	5840	128
660	20241129	103100	12648120	5840	5840	5840	5840	57
661	20241129	103000	12315240	5850	5850	5850	5850	0
662	20241129	102900	12315240	5850	5850	5850	5850	0
663	20241129	102800	12315240	5850	5850	5850	5850	0
664	20241129	102700	12315240	5850	5850	5850	5850	0
665	20241129	102600	12315240	5850	5850	5850	5850	0
666	20241129	102500	12315240	5850	5850	5850	5850	0
667	20241129	102400	12315240	5850	5850	5850	5850	0
668	20241129	102300	12315240	5850	5850	5850	5850	0
669	20241129	102200	12315240	5850	5850	5850	5850	0
670	20241129	102100	12315240	5850	5850	5850	5850	0
671	20241129	102000	12315240	5850	5850	5850	5850	0
672	20241129	101900	12315240	5850	5850	5850	5850	0
673	20241129	101800	12315240	5850	5850	5850	5850	0
674	20241129	101700	12315240	5850	5850	5850	5850	0
675	20241129	101600	12315240	5850	5850	5850	5850	0
676	20241129	101500	12315240	5850	5850	5850	5850	0
677	20241129	101400	12315240	5850	5850	5850	5850	0
678	20241129	101300	12315240	5850	5850	5850	5850	0
679	20241129	101200	12315240	5850	5850	5850	5850	0
680	20241129	101100	12315240	5850	5850	5850	5850	0
681	20241129	101000	12315240	5850	5850	5850	5850	5
682	20241129	100900	12285990	5850	5850	5850	5850	0
683	20241129	100800	12285990	5850	5850	5850	5850	0
684	20241129	100700	12285990	5850	5850	5850	5850	0
685	20241129	100600	12285990	5850	5850	5850	5850	0
686	20241129	100500	12285990	5850	5850	5850	5850	0
687	20241129	100400	12285990	5850	5850	5850	5850	0
688	20241129	100300	12285990	5850	5850	5850	5850	1
689	20241129	100200	12280140	5830	5830	5830	5830	0
690	20241129	100100	12280140	5830	5830	5830	5830	0
691	20241129	100000	12280140	5830	5830	5830	5830	0
692	20241129	095900	12280140	5830	5830	5830	5830	10
693	20241129	095800	12221840	5830	5820	5830	5820	100
694	20241129	095700	11638880	5790	5790	5790	5790	0
695	20241129	095600	11638880	5790	5790	5790	5790	0
696	20241129	095500	11638880	5790	5790	5790	5790	0
697	20241129	095400	11638880	5790	5790	5790	5790	0
698	20241129	095300	11638880	5790	5790	5790	5790	0
699	20241129	095200	11638880	5790	5790	5790	5790	0
700	20241129	095100	11638880	5790	5790	5790	5790	0
701	20241129	095000	11638880	5790	5790	5790	5790	100
702	20241129	094900	11059880	5790	5790	5790	5790	157
703	20241129	094800	10150850	5760	5770	5770	5760	71
704	20241129	094700	9741770	5780	5780	5780	5780	30
705	20241129	094600	9568370	5780	5780	5800	5770	35
706	20241129	094500	9365810	5800	5820	5820	5800	239
707	20241129	094400	7975490	5830	5830	5830	5830	3
708	20241129	094300	7958000	5800	5890	5890	5800	392
709	20241129	094200	5679630	5870	5900	5900	5870	103
710	20241129	094100	5072550	5900	5900	5900	5900	0
711	20241129	094000	5072550	5900	5900	5900	5900	0
712	20241129	093900	5072550	5900	5900	5900	5900	2
713	20241129	093800	5060750	5940	5940	5940	5940	0
714	20241129	093700	5060750	5940	5940	5940	5940	0
715	20241129	093600	5060750	5940	5940	5940	5940	0
716	20241129	093500	5060750	5940	5940	5940	5940	0
717	20241129	093400	5060750	5940	5940	5940	5940	8
718	20241129	093300	5013230	5940	5940	5940	5940	1
719	20241129	093200	5007290	5940	5940	5940	5940	0
720	20241129	093100	5007290	5940	5940	5940	5940	0
721	20241129	093000	5007290	5940	5940	5940	5940	8
722	20241129	092900	4959770	5940	5940	5940	5940	0
723	20241129	092800	4959770	5940	5940	5940	5940	50
724	20241129	092700	4662770	5940	5940	5940	5940	0
725	20241129	092600	4662770	5940	5860	5940	5860	180
726	20241129	092500	3606090	5820	5820	5820	5820	0
727	20241129	092400	3606090	5820	5820	5820	5820	0
728	20241129	092300	3606090	5820	5830	5830	5820	4
729	20241129	092200	3582790	5900	5900	5900	5900	0
730	20241129	092100	3582790	5900	5900	5900	5900	0
731	20241129	092000	3582790	5900	5900	5900	5900	0
732	20241129	091900	3582790	5900	5900	5900	5900	32
733	20241129	091800	3393990	5810	5980	5980	5810	317
734	20241129	091700	1543830	5980	5980	5980	5980	0
735	20241129	091600	1543830	5980	5980	5980	5980	1
736	20241129	091500	1537850	5950	5910	5950	5910	82
737	20241129	091400	1050630	5920	5920	5920	5920	4
738	20241129	091300	1026950	5950	5950	5950	5950	0
739	20241129	091200	1026950	5950	5950	5950	5950	0
740	20241129	091100	1026950	5950	5950	5950	5950	0
741	20241129	091000	1026950	5950	5950	5950	5950	0
742	20241129	090900	1026950	5950	5950	5950	5950	3
743	20241129	090800	1009100	5970	5970	5970	5970	0
744	20241129	090700	1009100	5970	5970	5970	5970	0
745	20241129	090600	1009100	5970	5970	5970	5970	0
746	20241129	090500	1009100	5970	5970	5970	5970	0
747	20241129	090400	1009100	5970	5970	5970	5970	0
748	20241129	090300	1009100	5970	5970	5970	5970	0
749	20241129	090200	1009100	5970	5970	5970	5970	0
750	20241129	090100	1009100	5970	5970	5970	5970	139
751	20241129	090000	179270	5980	5970	5980	5970	30