KissMeData/126600/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202400	362188655	2980	2980	2980	2980	2477
3	20241129	202300	362188655	2980	2980	2980	2980	0
4	20241129	202200	362188655	2980	2980	2980	2980	0
5	20241129	202100	362188655	2980	2980	2980	2980	0
6	20241129	202000	362188655	2980	2980	2980	2980	0
7	20241129	201900	362188655	2980	2980	2980	2980	0
8	20241129	201800	362188655	2980	2980	2980	2980	0
9	20241129	201700	362188655	2980	2980	2980	2980	0
10	20241129	201600	362188655	2980	2980	2980	2980	0
11	20241129	201500	362188655	2980	2980	2980	2980	0
12	20241129	201400	362188655	2980	2980	2980	2980	0
13	20241129	201300	362188655	2980	2980	2980	2980	0
14	20241129	201200	362188655	2980	2980	2980	2980	0
15	20241129	201100	362188655	2980	2980	2980	2980	0
16	20241129	201000	362188655	2980	2980	2980	2980	0
17	20241129	200900	362188655	2980	2980	2980	2980	0
18	20241129	200800	362188655	2980	2980	2980	2980	0
19	20241129	200700	362188655	2980	2980	2980	2980	0
20	20241129	200600	362188655	2980	2980	2980	2980	0
21	20241129	200500	362188655	2980	2980	2980	2980	0
22	20241129	200400	362188655	2980	2980	2980	2980	0
23	20241129	200300	362188655	2980	2980	2980	2980	0
24	20241129	200200	362188655	2980	2980	2980	2980	0
25	20241129	200100	362188655	2980	2980	2980	2980	0
26	20241129	200000	362188655	2980	2980	2980	2980	0
27	20241129	195900	362188655	2980	2980	2980	2980	0
28	20241129	195800	362188655	2980	2980	2980	2980	0
29	20241129	195700	362188655	2980	2980	2980	2980	0
30	20241129	195600	362188655	2980	2980	2980	2980	0
31	20241129	195500	362188655	2980	2980	2980	2980	0
32	20241129	195400	362188655	2980	2980	2980	2980	2477
33	20241129	195300	362188655	2980	2980	2980	2980	0
34	20241129	195200	362188655	2980	2980	2980	2980	0
35	20241129	195100	362188655	2980	2980	2980	2980	0
36	20241129	195000	362188655	2980	2980	2980	2980	0
37	20241129	194900	362188655	2980	2980	2980	2980	0
38	20241129	194800	362188655	2980	2980	2980	2980	0
39	20241129	194700	362188655	2980	2980	2980	2980	0
40	20241129	194600	362188655	2980	2980	2980	2980	0
41	20241129	194500	362188655	2980	2980	2980	2980	0
42	20241129	194400	362188655	2980	2980	2980	2980	0
43	20241129	194300	362188655	2980	2980	2980	2980	0
44	20241129	194200	362188655	2980	2980	2980	2980	0
45	20241129	194100	362188655	2980	2980	2980	2980	0
46	20241129	194000	362188655	2980	2980	2980	2980	0
47	20241129	193900	362188655	2980	2980	2980	2980	0
48	20241129	193800	362188655	2980	2980	2980	2980	0
49	20241129	193700	362188655	2980	2980	2980	2980	0
50	20241129	193600	362188655	2980	2980	2980	2980	0
51	20241129	193500	362188655	2980	2980	2980	2980	0
52	20241129	193400	362188655	2980	2980	2980	2980	0
53	20241129	193300	362188655	2980	2980	2980	2980	0
54	20241129	193200	362188655	2980	2980	2980	2980	0
55	20241129	193100	362188655	2980	2980	2980	2980	0
56	20241129	193000	362188655	2980	2980	2980	2980	0
57	20241129	192900	362188655	2980	2980	2980	2980	0
58	20241129	192800	362188655	2980	2980	2980	2980	0
59	20241129	192700	362188655	2980	2980	2980	2980	0
60	20241129	192600	362188655	2980	2980	2980	2980	0
61	20241129	192500	362188655	2980	2980	2980	2980	0
62	20241129	192400	362188655	2980	2980	2980	2980	2477
63	20241129	192300	362188655	2980	2980	2980	2980	0
64	20241129	192200	362188655	2980	2980	2980	2980	0
65	20241129	192100	362188655	2980	2980	2980	2980	0
66	20241129	192000	362188655	2980	2980	2980	2980	0
67	20241129	191900	362188655	2980	2980	2980	2980	0
68	20241129	191800	362188655	2980	2980	2980	2980	0
69	20241129	191700	362188655	2980	2980	2980	2980	0
70	20241129	191600	362188655	2980	2980	2980	2980	0
71	20241129	191500	362188655	2980	2980	2980	2980	0
72	20241129	191400	362188655	2980	2980	2980	2980	0
73	20241129	191300	362188655	2980	2980	2980	2980	0
74	20241129	191200	362188655	2980	2980	2980	2980	0
75	20241129	191100	362188655	2980	2980	2980	2980	0
76	20241129	191000	362188655	2980	2980	2980	2980	0
77	20241129	190900	362188655	2980	2980	2980	2980	0
78	20241129	190800	362188655	2980	2980	2980	2980	0
79	20241129	190700	362188655	2980	2980	2980	2980	0
80	20241129	190600	362188655	2980	2980	2980	2980	0
81	20241129	190500	362188655	2980	2980	2980	2980	0
82	20241129	190400	362188655	2980	2980	2980	2980	0
83	20241129	190300	362188655	2980	2980	2980	2980	0
84	20241129	190200	362188655	2980	2980	2980	2980	0
85	20241129	190100	362188655	2980	2980	2980	2980	0
86	20241129	190000	362188655	2980	2980	2980	2980	0
87	20241129	185900	362188655	2980	2980	2980	2980	0
88	20241129	185800	362188655	2980	2980	2980	2980	0
89	20241129	185700	362188655	2980	2980	2980	2980	0
90	20241129	185600	362188655	2980	2980	2980	2980	0
91	20241129	185500	362188655	2980	2980	2980	2980	0
92	20241129	185400	362188655	2980	2980	2980	2980	2477
93	20241129	185300	362188655	2980	2980	2980	2980	0
94	20241129	185200	362188655	2980	2980	2980	2980	0
95	20241129	185100	362188655	2980	2980	2980	2980	0
96	20241129	185000	362188655	2980	2980	2980	2980	0
97	20241129	184900	362188655	2980	2980	2980	2980	0
98	20241129	184800	362188655	2980	2980	2980	2980	0
99	20241129	184700	362188655	2980	2980	2980	2980	0
100	20241129	184600	362188655	2980	2980	2980	2980	0
101	20241129	184500	362188655	2980	2980	2980	2980	0
102	20241129	184400	362188655	2980	2980	2980	2980	0
103	20241129	184300	362188655	2980	2980	2980	2980	0
104	20241129	184200	362188655	2980	2980	2980	2980	0
105	20241129	184100	362188655	2980	2980	2980	2980	0
106	20241129	184000	362188655	2980	2980	2980	2980	0
107	20241129	183900	362188655	2980	2980	2980	2980	0
108	20241129	183800	362188655	2980	2980	2980	2980	0
109	20241129	183700	362188655	2980	2980	2980	2980	0
110	20241129	183600	362188655	2980	2980	2980	2980	0
111	20241129	183500	362188655	2980	2980	2980	2980	0
112	20241129	183400	362188655	2980	2980	2980	2980	0
113	20241129	183300	362188655	2980	2980	2980	2980	0
114	20241129	183200	362188655	2980	2980	2980	2980	0
115	20241129	183100	362188655	2980	2980	2980	2980	0
116	20241129	183000	362188655	2980	2980	2980	2980	0
117	20241129	182900	362188655	2980	2980	2980	2980	0
118	20241129	182800	362188655	2980	2980	2980	2980	0
119	20241129	182700	362188655	2980	2980	2980	2980	0
120	20241129	182600	362188655	2980	2980	2980	2980	0
121	20241129	182500	362188655	2980	2980	2980	2980	0
122	20241129	182400	362188655	2980	2980	2980	2980	2477
123	20241129	182300	362188655	2980	2980	2980	2980	0
124	20241129	182200	362188655	2980	2980	2980	2980	0
125	20241129	182100	362188655	2980	2980	2980	2980	0
126	20241129	182000	362188655	2980	2980	2980	2980	0
127	20241129	181900	362188655	2980	2980	2980	2980	0
128	20241129	181800	362188655	2980	2980	2980	2980	0
129	20241129	181700	362188655	2980	2980	2980	2980	0
130	20241129	181600	362188655	2980	2980	2980	2980	0
131	20241129	181500	362188655	2980	2980	2980	2980	0
132	20241129	181400	362188655	2980	2980	2980	2980	0
133	20241129	181300	362188655	2980	2980	2980	2980	0
134	20241129	181200	362188655	2980	2980	2980	2980	0
135	20241129	181100	362188655	2980	2980	2980	2980	0
136	20241129	181000	362188655	2980	2980	2980	2980	0
137	20241129	180900	362188655	2980	2980	2980	2980	0
138	20241129	180800	362188655	2980	2980	2980	2980	0
139	20241129	180700	362188655	2980	2980	2980	2980	0
140	20241129	180600	362188655	2980	2980	2980	2980	0
141	20241129	180500	362188655	2980	2980	2980	2980	0
142	20241129	180400	362188655	2980	2980	2980	2980	0
143	20241129	180300	362188655	2980	2980	2980	2980	0
144	20241129	180200	362188655	2980	2980	2980	2980	0
145	20241129	180100	362188655	2980	2980	2980	2980	0
146	20241129	180000	362188655	2980	2980	2980	2980	0
147	20241129	175900	362188655	2980	2980	2980	2980	0
148	20241129	175800	362188655	2980	2980	2980	2980	0
149	20241129	175700	362188655	2980	2980	2980	2980	0
150	20241129	175600	362188655	2980	2980	2980	2980	0
151	20241129	175500	362188655	2980	2980	2980	2980	0
152	20241129	175400	362188655	2980	2980	2980	2980	2477
153	20241129	175300	362188655	2980	2980	2980	2980	0
154	20241129	175200	362188655	2980	2980	2980	2980	0
155	20241129	175100	362188655	2980	2980	2980	2980	0
156	20241129	175000	362188655	2980	2980	2980	2980	0
157	20241129	174900	362188655	2980	2980	2980	2980	0
158	20241129	174800	362188655	2980	2980	2980	2980	0
159	20241129	174700	362188655	2980	2980	2980	2980	0
160	20241129	174600	362188655	2980	2980	2980	2980	0
161	20241129	174500	362188655	2980	2980	2980	2980	0
162	20241129	174400	362188655	2980	2980	2980	2980	0
163	20241129	174300	362188655	2980	2980	2980	2980	0
164	20241129	174200	362188655	2980	2980	2980	2980	0
165	20241129	174100	362188655	2980	2980	2980	2980	0
166	20241129	174000	362188655	2980	2980	2980	2980	0
167	20241129	173900	362188655	2980	2980	2980	2980	0
168	20241129	173800	362188655	2980	2980	2980	2980	0
169	20241129	173700	362188655	2980	2980	2980	2980	0
170	20241129	173600	362188655	2980	2980	2980	2980	0
171	20241129	173500	362188655	2980	2980	2980	2980	0
172	20241129	173400	362188655	2980	2980	2980	2980	0
173	20241129	173300	362188655	2980	2980	2980	2980	0
174	20241129	173200	362188655	2980	2980	2980	2980	0
175	20241129	173100	362188655	2980	2980	2980	2980	0
176	20241129	173000	362188655	2980	2980	2980	2980	0
177	20241129	172900	362188655	2980	2980	2980	2980	0
178	20241129	172800	362188655	2980	2980	2980	2980	0
179	20241129	172700	362188655	2980	2980	2980	2980	0
180	20241129	172600	362188655	2980	2980	2980	2980	0
181	20241129	172500	362188655	2980	2980	2980	2980	0
182	20241129	172400	362188655	2980	2980	2980	2980	2477
183	20241129	172300	362188655	2980	2980	2980	2980	0
184	20241129	172200	362188655	2980	2980	2980	2980	0
185	20241129	172100	362188655	2980	2980	2980	2980	0
186	20241129	172000	362188655	2980	2980	2980	2980	0
187	20241129	171900	362188655	2980	2980	2980	2980	0
188	20241129	171800	362188655	2980	2980	2980	2980	0
189	20241129	171700	362188655	2980	2980	2980	2980	0
190	20241129	171600	362188655	2980	2980	2980	2980	0
191	20241129	171500	362188655	2980	2980	2980	2980	0
192	20241129	171400	362188655	2980	2980	2980	2980	0
193	20241129	171300	362188655	2980	2980	2980	2980	0
194	20241129	171200	362188655	2980	2980	2980	2980	0
195	20241129	171100	362188655	2980	2980	2980	2980	0
196	20241129	171000	362188655	2980	2980	2980	2980	0
197	20241129	170900	362188655	2980	2980	2980	2980	0
198	20241129	170800	362188655	2980	2980	2980	2980	0
199	20241129	170700	362188655	2980	2980	2980	2980	0
200	20241129	170600	362188655	2980	2980	2980	2980	0
201	20241129	170500	362188655	2980	2980	2980	2980	0
202	20241129	170400	362188655	2980	2980	2980	2980	0
203	20241129	170300	362188655	2980	2980	2980	2980	0
204	20241129	170200	362188655	2980	2980	2980	2980	0
205	20241129	170100	362188655	2980	2980	2980	2980	0
206	20241129	170000	362188655	2980	2980	2980	2980	0
207	20241129	165900	362188655	2980	2980	2980	2980	0
208	20241129	165800	362188655	2980	2980	2980	2980	0
209	20241129	165700	362188655	2980	2980	2980	2980	0
210	20241129	165600	362188655	2980	2980	2980	2980	0
211	20241129	165500	362188655	2980	2980	2980	2980	0
212	20241129	165400	362188655	2980	2980	2980	2980	2477
213	20241129	165300	362188655	2980	2980	2980	2980	0
214	20241129	165200	362188655	2980	2980	2980	2980	0
215	20241129	165100	362188655	2980	2980	2980	2980	0
216	20241129	165000	362188655	2980	2980	2980	2980	0
217	20241129	164900	362188655	2980	2980	2980	2980	0
218	20241129	164800	362188655	2980	2980	2980	2980	0
219	20241129	164700	362188655	2980	2980	2980	2980	0
220	20241129	164600	362188655	2980	2980	2980	2980	0
221	20241129	164500	362188655	2980	2980	2980	2980	0
222	20241129	164400	362188655	2980	2980	2980	2980	0
223	20241129	164300	362188655	2980	2980	2980	2980	0
224	20241129	164200	362188655	2980	2980	2980	2980	0
225	20241129	164100	362188655	2980	2980	2980	2980	0
226	20241129	164000	362188655	2980	2980	2980	2980	0
227	20241129	163900	362188655	2980	2980	2980	2980	0
228	20241129	163800	362188655	2980	2980	2980	2980	0
229	20241129	163700	362188655	2980	2980	2980	2980	0
230	20241129	163600	362188655	2980	2980	2980	2980	0
231	20241129	163500	362188655	2980	2980	2980	2980	0
232	20241129	163400	362188655	2980	2980	2980	2980	0
233	20241129	163300	362188655	2980	2980	2980	2980	0
234	20241129	163200	362188655	2980	2980	2980	2980	0
235	20241129	163100	362188655	2980	2980	2980	2980	0
236	20241129	163000	362188655	2980	2980	2980	2980	0
237	20241129	162900	362188655	2980	2980	2980	2980	0
238	20241129	162800	362188655	2980	2980	2980	2980	0
239	20241129	162700	362188655	2980	2980	2980	2980	0
240	20241129	162600	362188655	2980	2980	2980	2980	0
241	20241129	162500	362188655	2980	2980	2980	2980	0
242	20241129	162400	362188655	2980	2980	2980	2980	2477
243	20241129	162300	362188655	2980	2980	2980	2980	0
244	20241129	162200	362188655	2980	2980	2980	2980	0
245	20241129	162100	362188655	2980	2980	2980	2980	0
246	20241129	162000	362188655	2980	2980	2980	2980	0
247	20241129	161900	362188655	2980	2980	2980	2980	0
248	20241129	161800	362188655	2980	2980	2980	2980	0
249	20241129	161700	362188655	2980	2980	2980	2980	0
250	20241129	161600	362188655	2980	2980	2980	2980	0
251	20241129	161500	362188655	2980	2980	2980	2980	0
252	20241129	161400	362188655	2980	2980	2980	2980	0
253	20241129	161300	362188655	2980	2980	2980	2980	0
254	20241129	161200	362188655	2980	2980	2980	2980	0
255	20241129	161100	362188655	2980	2980	2980	2980	0
256	20241129	161000	362188655	2980	2980	2980	2980	0
257	20241129	160900	362188655	2980	2980	2980	2980	0
258	20241129	160800	362188655	2980	2980	2980	2980	0
259	20241129	160700	362188655	2980	2980	2980	2980	0
260	20241129	160600	362188655	2980	2980	2980	2980	0
261	20241129	160500	362188655	2980	2980	2980	2980	0
262	20241129	160400	362188655	2980	2980	2980	2980	0
263	20241129	160300	362188655	2980	2980	2980	2980	0
264	20241129	160200	362188655	2980	2980	2980	2980	0
265	20241129	160100	362188655	2980	2980	2980	2980	0
266	20241129	160000	362188655	2980	2980	2980	2980	0
267	20241129	155900	362188655	2980	2980	2980	2980	0
268	20241129	155800	362188655	2980	2980	2980	2980	0
269	20241129	155700	362188655	2980	2980	2980	2980	0
270	20241129	155600	362188655	2980	2980	2980	2980	0
271	20241129	155500	362188655	2980	2980	2980	2980	0
272	20241129	155400	362188655	2980	2980	2980	2980	2477
273	20241129	155300	362188655	2980	2980	2980	2980	0
274	20241129	155200	362188655	2980	2980	2980	2980	0
275	20241129	155100	362188655	2980	2980	2980	2980	0
276	20241129	155000	362188655	2980	2980	2980	2980	0
277	20241129	154900	362188655	2980	2980	2980	2980	0
278	20241129	154800	362188655	2980	2980	2980	2980	0
279	20241129	154700	362188655	2980	2980	2980	2980	0
280	20241129	154600	362188655	2980	2980	2980	2980	0
281	20241129	154500	362188655	2980	2980	2980	2980	0
282	20241129	154400	362188655	2980	2980	2980	2980	0
283	20241129	154300	362188655	2980	2980	2980	2980	0
284	20241129	154200	362188655	2980	2980	2980	2980	0
285	20241129	154100	362188655	2980	2980	2980	2980	0
286	20241129	154000	362188655	2980	2980	2980	2980	0
287	20241129	153900	362188655	2980	2980	2980	2980	0
288	20241129	153800	362188655	2980	2980	2980	2980	0
289	20241129	153700	362188655	2980	2980	2980	2980	0
290	20241129	153600	362188655	2980	2980	2980	2980	0
291	20241129	153500	362188655	2980	2980	2980	2980	0
292	20241129	153400	362188655	2980	2980	2980	2980	0
293	20241129	153300	362188655	2980	2980	2980	2980	0
294	20241129	153200	362188655	2980	2980	2980	2980	0
295	20241129	153100	362188655	2980	2980	2980	2980	0
296	20241129	153000	362188655	2980	2980	2980	2980	2477
297	20241129	152900	354807195	2985	2985	2985	2985	0
298	20241129	152800	354807195	2985	2985	2985	2985	0
299	20241129	152700	354807195	2985	2985	2985	2985	0
300	20241129	152600	354807195	2985	2985	2985	2985	0
301	20241129	152500	354807195	2985	2985	2985	2985	0
302	20241129	152400	354807195	2985	2985	2985	2985	0
303	20241129	152300	354807195	2985	2985	2985	2985	0
304	20241129	152200	354807195	2985	2985	2985	2985	0
305	20241129	152100	354807195	2985	2985	2985	2985	0
306	20241129	152000	354807195	2985	2985	2985	2985	0
307	20241129	151900	354807195	2985	2985	2985	2985	0
308	20241129	151800	354807195	2985	2975	2985	2975	2
309	20241129	151700	354801235	2965	2965	2965	2965	1138
310	20241129	151600	351427065	2985	2985	2985	2985	0
311	20241129	151500	351427065	2985	2985	2985	2985	1
312	20241129	151400	351424080	2965	2965	2965	2965	1
313	20241129	151300	351421115	2985	2985	2985	2985	0
314	20241129	151200	351421115	2985	2985	2985	2985	0
315	20241129	151100	351421115	2985	2970	2985	2970	209
316	20241129	151000	350800370	2975	2975	2975	2975	0
317	20241129	150900	350800370	2975	2975	2975	2975	0
318	20241129	150800	350800370	2975	2975	2975	2975	61
319	20241129	150700	350618895	2985	2980	2985	2975	21
320	20241129	150600	350556385	2985	2985	2985	2985	0
321	20241129	150500	350556385	2985	2985	2985	2985	0
322	20241129	150400	350556385	2985	2985	2985	2985	75
323	20241129	150300	350332510	2985	2985	2985	2985	0
324	20241129	150200	350332510	2985	2985	2985	2985	0
325	20241129	150100	350332510	2985	2985	2985	2985	0
326	20241129	150000	350332510	2985	2985	2985	2985	0
327	20241129	145900	350332510	2985	2985	2985	2985	120
328	20241129	145800	349974310	2985	2985	2985	2985	0
329	20241129	145700	349974310	2985	2975	2985	2975	78
330	20241129	145600	349742250	2985	2985	2985	2985	0
331	20241129	145500	349742250	2985	2970	2985	2970	43
332	20241129	145400	349614510	2985	2975	2985	2970	31
333	20241129	145300	349522420	2970	2985	2985	2970	21
334	20241129	145200	349460035	2970	2980	2980	2970	616
335	20241129	145100	347624555	2980	2980	2980	2980	635
336	20241129	145000	345732255	2980	2980	2980	2980	0
337	20241129	144900	345732255	2980	2980	2980	2980	0
338	20241129	144800	345732255	2980	2980	2980	2980	0
339	20241129	144700	345732255	2980	2980	2980	2980	1
340	20241129	144600	345729275	2965	2965	2965	2965	0
341	20241129	144500	345729275	2965	2990	2990	2965	2019
342	20241129	144400	339740900	2990	2990	2990	2990	100
343	20241129	144300	339441900	2990	2980	2995	2970	103
344	20241129	144200	339134975	2980	2970	2980	2970	53
345	20241129	144100	338977315	2970	2970	2970	2970	0
346	20241129	144000	338977315	2970	2970	2970	2970	0
347	20241129	143900	338977315	2970	2980	2980	2965	273
348	20241129	143800	338166545	2970	2970	2970	2970	40
349	20241129	143700	338047745	2965	2970	2970	2965	40
350	20241129	143600	337928995	2970	2970	2970	2970	561
351	20241129	143500	336262825	2970	2970	2970	2970	0
352	20241129	143400	336262825	2970	2970	2970	2970	0
353	20241129	143300	336262825	2970	2970	2970	2970	101
354	20241129	143200	335962855	2970	2970	2970	2970	0
355	20241129	143100	335962855	2970	2970	2970	2970	10
356	20241129	143000	335933155	2970	2970	2970	2970	300
357	20241129	142900	335042155	2980	2980	2980	2980	0
358	20241129	142800	335042155	2980	2980	2980	2980	0
359	20241129	142700	335042155	2980	2980	2980	2980	0
360	20241129	142600	335042155	2980	2980	2980	2980	33
361	20241129	142500	334943815	2980	2980	2980	2980	0
362	20241129	142400	334943815	2980	2980	2990	2980	305
363	20241129	142300	334034905	2965	2980	2980	2965	10000
364	20241129	142200	304352430	2995	2995	2995	2995	0
365	20241129	142100	304352430	2995	2995	2995	2995	0
366	20241129	142000	304352430	2995	2995	2995	2995	0
367	20241129	141900	304352430	2995	2995	2995	2995	0
368	20241129	141800	304352430	2995	2995	2995	2995	50
369	20241129	141700	304202680	2995	2975	2995	2975	243
370	20241129	141600	303479735	2975	2975	2975	2975	1
371	20241129	141500	303476760	2995	2995	2995	2995	10
372	20241129	141400	303446810	2995	2995	2995	2995	0
373	20241129	141300	303446810	2995	2995	2995	2995	0
374	20241129	141200	303446810	2995	2995	2995	2995	0
375	20241129	141100	303446810	2995	2995	2995	2995	0
376	20241129	141000	303446810	2995	2995	2995	2995	0
377	20241129	140900	303446810	2995	2990	2995	2975	325
378	20241129	140800	302478540	2995	2995	2995	2995	1
379	20241129	140700	302475545	2990	2990	2990	2990	0
380	20241129	140600	302475545	2990	2990	2990	2990	0
381	20241129	140500	302475545	2990	2990	2990	2990	0
382	20241129	140400	302475545	2990	2990	2990	2990	252
383	20241129	140300	301722065	2990	2990	2990	2990	0
384	20241129	140200	301722065	2990	2985	2990	2985	7
385	20241129	140100	301701165	2985	2985	2985	2985	60
386	20241129	140000	301522065	2985	2985	2985	2985	0
387	20241129	135900	301522065	2985	2985	2985	2985	0
388	20241129	135800	301522065	2985	2985	2985	2985	200
389	20241129	135700	300925065	2985	2985	2985	2985	300
390	20241129	135600	300029565	2985	2985	2985	2985	0
391	20241129	135500	300029565	2985	2985	2985	2985	0
392	20241129	135400	300029565	2985	2985	2985	2985	0
393	20241129	135300	300029565	2985	2985	2985	2985	0
394	20241129	135200	300029565	2985	2985	2985	2985	1
395	20241129	135100	300026580	2980	2980	2980	2980	100
396	20241129	135000	299728580	2985	2985	2985	2985	0
397	20241129	134900	299728580	2985	2980	2985	2980	3
398	20241129	134800	299719630	2960	2980	2980	2960	6574
399	20241129	134700	280230105	2980	2980	2980	2980	85
400	20241129	134600	279976805	2980	2985	2985	2980	218
401	20241129	134500	279326945	2985	2985	2985	2985	13
402	20241129	134400	279288140	2985	2980	2985	2980	123
403	20241129	134300	278921285	2980	2980	2980	2980	0
404	20241129	134200	278921285	2980	2995	2995	2980	161
405	20241129	134100	278439740	3000	3000	3000	3000	100
406	20241129	134000	278139740	3000	3000	3000	3000	0
407	20241129	133900	278139740	3000	2980	3000	2980	13
408	20241129	133800	278100940	2980	2980	2980	2980	0
409	20241129	133700	278100940	2980	2990	2990	2980	100
410	20241129	133600	277802645	3000	3000	3000	3000	0
411	20241129	133500	277802645	3000	3000	3000	3000	0
412	20241129	133400	277802645	3000	3000	3000	3000	1
413	20241129	133300	277799645	2995	2995	2995	2995	47
414	20241129	133200	277658880	2990	2990	2990	2990	77
415	20241129	133100	277428650	2995	2995	2995	2995	0
416	20241129	133000	277428650	2995	3005	3005	2995	4
417	20241129	132900	277416660	2995	2995	3015	2960	30002
418	20241129	132800	188241625	3015	3015	3015	3015	0
419	20241129	132700	188241625	3015	3015	3015	3015	0
420	20241129	132600	188241625	3015	3015	3015	3015	0
421	20241129	132500	188241625	3015	3015	3015	3015	0
422	20241129	132400	188241625	3015	3005	3015	2995	15001
423	20241129	132300	143289770	3015	3015	3015	3015	0
424	20241129	132200	143289770	3015	3015	3015	3015	0
425	20241129	132100	143289770	3015	3015	3015	3015	0
426	20241129	132000	143289770	3015	3015	3015	3015	0
427	20241129	131900	143289770	3015	3015	3015	3015	0
428	20241129	131800	143289770	3015	3015	3015	3015	0
429	20241129	131700	143289770	3015	3015	3015	3015	0
430	20241129	131600	143289770	3015	3015	3015	3015	0
431	20241129	131500	143289770	3015	3015	3015	3015	0
432	20241129	131400	143289770	3015	3015	3015	3015	0
433	20241129	131300	143289770	3015	3015	3015	3015	0
434	20241129	131200	143289770	3015	3000	3015	3000	2
435	20241129	131100	143283755	3020	3020	3020	3020	20
436	20241129	131000	143223355	3020	3020	3020	3020	0
437	20241129	130900	143223355	3020	3005	3025	3000	566
438	20241129	130800	141523010	3025	3025	3025	3025	0
439	20241129	130700	141523010	3025	3025	3025	3025	0
440	20241129	130600	141523010	3025	3025	3025	3025	0
441	20241129	130500	141523010	3025	3025	3025	3025	0
442	20241129	130400	141523010	3025	3025	3025	3025	0
443	20241129	130300	141523010	3025	3025	3025	3025	0
444	20241129	130200	141523010	3025	3025	3025	3025	1
445	20241129	130100	141519985	3005	3005	3005	3005	4000
446	20241129	130000	129499985	3025	3025	3025	3025	8
447	20241129	125900	129475785	3025	3025	3025	3025	0
448	20241129	125800	129475785	3025	3025	3025	3025	0
449	20241129	125700	129475785	3025	3025	3025	3025	0
450	20241129	125600	129475785	3025	3025	3025	3025	0
451	20241129	125500	129475785	3025	3025	3025	3025	0
452	20241129	125400	129475785	3025	3025	3025	3025	0
453	20241129	125300	129475785	3025	3025	3025	3025	0
454	20241129	125200	129475785	3025	3025	3025	3025	0
455	20241129	125100	129475785	3025	3025	3025	3025	1
456	20241129	125000	129472760	3005	3005	3005	3005	0
457	20241129	124900	129472760	3005	3010	3010	3005	168
458	20241129	124800	128967865	3025	3020	3025	3005	232
459	20241129	124700	128269875	3030	3030	3030	3030	0
460	20241129	124600	128269875	3030	3030	3030	3030	0
461	20241129	124500	128269875	3030	3030	3030	3030	0
462	20241129	124400	128269875	3030	3030	3030	3030	181
463	20241129	124300	127721445	3030	3030	3030	3030	0
464	20241129	124200	127721445	3030	3030	3030	3030	0
465	20241129	124100	127721445	3030	3030	3030	3030	0
466	20241129	124000	127721445	3030	3030	3030	3030	0
467	20241129	123900	127721445	3030	3030	3030	3030	0
468	20241129	123800	127721445	3030	3030	3030	3030	0
469	20241129	123700	127721445	3030	3030	3030	3030	0
470	20241129	123600	127721445	3030	3030	3030	3030	0
471	20241129	123500	127721445	3030	3030	3030	3030	0
472	20241129	123400	127721445	3030	3030	3030	3030	0
473	20241129	123300	127721445	3030	3030	3030	3030	0
474	20241129	123200	127721445	3030	3030	3030	3030	0
475	20241129	123100	127721445	3030	3030	3030	3030	4
476	20241129	123000	127709325	3035	3035	3035	3035	3
477	20241129	122900	127700220	3035	3035	3035	3035	0
478	20241129	122800	127700220	3035	3035	3035	3035	0
479	20241129	122700	127700220	3035	3035	3035	3035	0
480	20241129	122600	127700220	3035	3020	3035	3020	376
481	20241129	122500	126564685	3020	3010	3020	3005	3000
482	20241129	122400	117549595	3015	3015	3015	3015	1
483	20241129	122300	117546580	3020	3020	3020	3020	0
484	20241129	122200	117546580	3020	3020	3020	3020	0
485	20241129	122100	117546580	3020	3020	3020	3020	0
486	20241129	122000	117546580	3020	3020	3020	3020	0
487	20241129	121900	117546580	3020	3020	3020	3020	0
488	20241129	121800	117546580	3020	3020	3020	3020	0
489	20241129	121700	117546580	3020	3010	3020	3010	610
490	20241129	121600	115710470	3020	3020	3020	3020	0
491	20241129	121500	115710470	3020	3020	3020	3020	0
492	20241129	121400	115710470	3020	3020	3020	3020	0
493	20241129	121300	115710470	3020	3020	3020	3020	25
494	20241129	121200	115634970	3020	3020	3020	3020	0
495	20241129	121100	115634970	3020	3005	3020	3000	8614
496	20241129	121000	89766675	3020	3020	3020	3020	0
497	20241129	120900	89766675	3020	3010	3020	3010	501
498	20241129	120800	88258655	3020	3020	3020	3020	0
499	20241129	120700	88258655	3020	3020	3020	3020	0
500	20241129	120600	88258655	3020	3020	3020	3020	495
501	20241129	120500	86763755	3020	3020	3020	3020	0
502	20241129	120400	86763755	3020	3020	3020	3020	0
503	20241129	120300	86763755	3020	3020	3020	3020	0
504	20241129	120200	86763755	3020	3010	3020	3010	308
505	20241129	120100	85836665	3020	3020	3020	3020	0
506	20241129	120000	85836665	3020	3020	3020	3020	0
507	20241129	115900	85836665	3020	3020	3020	3020	0
508	20241129	115800	85836665	3020	3020	3020	3020	0
509	20241129	115700	85836665	3020	3020	3020	3020	0
510	20241129	115600	85836665	3020	3020	3020	3020	0
511	20241129	115500	85836665	3020	3010	3020	3010	2
512	20241129	115400	85830635	3020	3020	3020	3005	1614
513	20241129	115300	80980395	3020	3020	3020	3020	10
514	20241129	115200	80950195	3020	3020	3020	3020	0
515	20241129	115100	80950195	3020	3020	3020	3020	0
516	20241129	115000	80950195	3020	3020	3020	3020	0
517	20241129	114900	80950195	3020	3020	3020	3020	0
518	20241129	114800	80950195	3020	3020	3020	3020	0
519	20241129	114700	80950195	3020	3020	3020	3020	0
520	20241129	114600	80950195	3020	3020	3020	3020	0
521	20241129	114500	80950195	3020	3020	3020	3020	0
522	20241129	114400	80950195	3020	3020	3020	3020	0
523	20241129	114300	80950195	3020	3020	3020	3020	0
524	20241129	114200	80950195	3020	3020	3020	3020	0
525	20241129	114100	80950195	3020	3020	3020	3020	0
526	20241129	114000	80950195	3020	3020	3020	3020	0
527	20241129	113900	80950195	3020	3020	3020	3020	0
528	20241129	113800	80950195	3020	3020	3020	3020	0
529	20241129	113700	80950195	3020	3020	3020	3020	0
530	20241129	113600	80950195	3020	3020	3020	3020	0
531	20241129	113500	80950195	3020	3020	3020	3020	0
532	20241129	113400	80950195	3020	3020	3020	3020	0
533	20241129	113300	80950195	3020	3020	3020	3020	0
534	20241129	113200	80950195	3020	3020	3020	3020	0
535	20241129	113100	80950195	3020	3020	3020	3020	0
536	20241129	113000	80950195	3020	3020	3020	3020	1
537	20241129	112900	80947175	3020	3020	3020	3020	0
538	20241129	112800	80947175	3020	3020	3020	3020	0
539	20241129	112700	80947175	3020	3020	3020	3020	0
540	20241129	112600	80947175	3020	3015	3020	3000	9001
541	20241129	112500	53927100	3035	3035	3035	3035	0
542	20241129	112400	53927100	3035	3035	3035	3035	0
543	20241129	112300	53927100	3035	3035	3035	3035	4
544	20241129	112200	53914960	3035	3035	3035	3035	0
545	20241129	112100	53914960	3035	3035	3035	3035	0
546	20241129	112000	53914960	3035	3035	3035	3035	0
547	20241129	111900	53914960	3035	3035	3035	3035	0
548	20241129	111800	53914960	3035	3035	3035	3035	0
549	20241129	111700	53914960	3035	3035	3035	3035	0
550	20241129	111600	53914960	3035	3035	3035	3035	2
551	20241129	111500	53908890	3035	3035	3035	3035	0
552	20241129	111400	53908890	3035	3035	3035	3035	0
553	20241129	111300	53908890	3035	3035	3035	3035	0
554	20241129	111200	53908890	3035	3035	3035	3035	0
555	20241129	111100	53908890	3035	3035	3035	3035	0
556	20241129	111000	53908890	3035	3035	3035	3035	0
557	20241129	110900	53908890	3035	3035	3035	3035	0
558	20241129	110800	53908890	3035	3035	3035	3035	0
559	20241129	110700	53908890	3035	3035	3035	3035	0
560	20241129	110600	53908890	3035	3035	3035	3035	0
561	20241129	110500	53908890	3035	3035	3035	3035	0
562	20241129	110400	53908890	3035	3035	3035	3035	0
563	20241129	110300	53908890	3035	3020	3035	3005	885
564	20241129	110200	51244410	3015	3025	3025	3015	63
565	20241129	110100	51054365	3040	3040	3040	3040	0
566	20241129	110000	51054365	3040	3040	3040	3040	0
567	20241129	105900	51054365	3040	3040	3040	3040	0
568	20241129	105800	51054365	3040	3040	3040	3040	0
569	20241129	105700	51054365	3040	3040	3040	3040	0
570	20241129	105600	51054365	3040	3040	3040	3040	0
571	20241129	105500	51054365	3040	3040	3040	3040	0
572	20241129	105400	51054365	3040	3040	3040	3040	0
573	20241129	105300	51054365	3040	3040	3040	3040	0
574	20241129	105200	51054365	3040	3040	3040	3040	0
575	20241129	105100	51054365	3040	3040	3040	3040	1
576	20241129	105000	51051325	3035	3035	3035	3035	1
577	20241129	104900	51048290	3045	3045	3045	3045	0
578	20241129	104800	51048290	3045	3045	3045	3045	1
579	20241129	104700	51045245	3005	3030	3030	3005	6000
580	20241129	104600	32966160	3030	3030	3030	3030	1
581	20241129	104500	32963130	3045	3045	3045	3045	20
582	20241129	104400	32902230	3045	3040	3045	3040	357
583	20241129	104300	31816945	3040	3040	3040	3040	0
584	20241129	104200	31816945	3040	3030	3040	3030	233
585	20241129	104100	31110945	3030	3030	3030	3030	0
586	20241129	104000	31110945	3030	3030	3030	3030	0
587	20241129	103900	31110945	3030	3030	3030	3030	0
588	20241129	103800	31110945	3030	3030	3030	3030	0
589	20241129	103700	31110945	3030	3030	3030	3030	0
590	20241129	103600	31110945	3030	3030	3030	3030	0
591	20241129	103500	31110945	3030	3030	3030	3030	5
592	20241129	103400	31095795	3040	3035	3040	3030	24
593	20241129	103300	31023010	3045	3045	3045	3045	0
594	20241129	103200	31023010	3045	3045	3045	3045	0
595	20241129	103100	31023010	3045	3045	3045	3045	0
596	20241129	103000	31023010	3045	3045	3045	3045	0
597	20241129	102900	31023010	3045	3045	3045	3045	0
598	20241129	102800	31023010	3045	3045	3045	3045	0
599	20241129	102700	31023010	3045	3045	3045	3045	0
600	20241129	102600	31023010	3045	3045	3045	3045	0
601	20241129	102500	31023010	3045	3045	3045	3045	0
602	20241129	102400	31023010	3045	3045	3045	3045	0
603	20241129	102300	31023010	3045	3045	3045	3045	0
604	20241129	102200	31023010	3045	3045	3045	3045	1
605	20241129	102100	31019965	3030	3030	3030	3030	5
606	20241129	102000	31004815	3045	3045	3045	3045	1
607	20241129	101900	31001770	3040	3040	3040	3040	1
608	20241129	101800	30998730	3045	3045	3045	3045	0
609	20241129	101700	30998730	3045	3045	3045	3045	0
610	20241129	101600	30998730	3045	3045	3045	3045	0
611	20241129	101500	30998730	3045	3045	3045	3045	0
612	20241129	101400	30998730	3045	3045	3045	3045	0
613	20241129	101300	30998730	3045	3045	3045	3045	0
614	20241129	101200	30998730	3045	3045	3045	3045	0
615	20241129	101100	30998730	3045	3045	3045	3045	1
616	20241129	101000	30995685	3025	3025	3025	3025	0
617	20241129	100900	30995685	3025	3025	3025	3025	84
618	20241129	100800	30741585	3045	3045	3045	3045	0
619	20241129	100700	30741585	3045	3045	3045	3045	0
620	20241129	100600	30741585	3045	3045	3045	3045	1
621	20241129	100500	30738540	3050	3050	3050	3050	0
622	20241129	100400	30738540	3050	3025	3050	3025	59
623	20241129	100300	30560040	3025	3025	3025	3025	523
624	20241129	100200	28977965	3025	3040	3040	3025	3642
625	20241129	100100	17949665	3050	3050	3050	3050	0
626	20241129	100000	17949665	3050	3050	3050	3050	1
627	20241129	095900	17946615	3035	3035	3035	3035	0
628	20241129	095800	17946615	3035	3035	3035	3035	0
629	20241129	095700	17946615	3035	3035	3035	3035	0
630	20241129	095600	17946615	3035	3035	3035	3035	0
631	20241129	095500	17946615	3035	3035	3035	3035	0
632	20241129	095400	17946615	3035	3035	3035	3035	458
633	20241129	095300	16556585	3040	3040	3040	3040	668
634	20241129	095200	14525865	3060	3060	3060	3060	0
635	20241129	095100	14525865	3060	3060	3060	3060	0
636	20241129	095000	14525865	3060	3045	3060	3045	4
637	20241129	094900	14513670	3050	3050	3050	3050	0
638	20241129	094800	14513670	3050	3050	3050	3050	0
639	20241129	094700	14513670	3050	3050	3050	3050	0
640	20241129	094600	14513670	3050	3050	3050	3050	0
641	20241129	094500	14513670	3050	3050	3050	3050	14
642	20241129	094400	14470970	3060	3060	3060	3060	0
643	20241129	094300	14470970	3060	3060	3060	3060	0
644	20241129	094200	14470970	3060	3060	3060	3060	0
645	20241129	094100	14470970	3060	3060	3060	3060	0
646	20241129	094000	14470970	3060	3060	3060	3060	0
647	20241129	093900	14470970	3060	3060	3060	3060	0
648	20241129	093800	14470970	3060	3060	3060	3060	3
649	20241129	093700	14461790	3040	3040	3040	3040	0
650	20241129	093600	14461790	3040	3040	3040	3040	10
651	20241129	093500	14431390	3060	3060	3060	3060	100
652	20241129	093400	14125390	3080	3080	3080	3080	0
653	20241129	093300	14125390	3080	3080	3080	3080	0
654	20241129	093200	14125390	3080	3080	3080	3080	0
655	20241129	093100	14125390	3080	3080	3080	3080	0
656	20241129	093000	14125390	3080	3080	3080	3080	0
657	20241129	092900	14125390	3080	3080	3080	3080	0
658	20241129	092800	14125390	3080	3080	3080	3080	0
659	20241129	092700	14125390	3080	3080	3080	3080	0
660	20241129	092600	14125390	3080	3080	3080	3080	1
661	20241129	092500	14122310	3080	3080	3080	3080	1
662	20241129	092400	14119230	3040	3040	3040	3040	0
663	20241129	092300	14119230	3040	3040	3040	3040	0
664	20241129	092200	14119230	3040	3050	3050	3040	1899
665	20241129	092100	8340670	3050	3050	3050	3050	10
666	20241129	092000	8310170	3050	3080	3080	3050	388
667	20241129	091900	7126680	3050	3055	3055	3050	1577
668	20241129	091800	2310170	3055	3080	3080	3055	118
669	20241129	091700	1947180	3080	3080	3080	3080	0
670	20241129	091600	1947180	3080	3080	3080	3080	0
671	20241129	091500	1947180	3080	3080	3080	3080	0
672	20241129	091400	1947180	3080	3080	3080	3080	0
673	20241129	091300	1947180	3080	3080	3080	3080	0
674	20241129	091200	1947180	3080	3050	3080	3050	10
675	20241129	091100	1916650	3080	3080	3080	3080	40
676	20241129	091000	1793450	3080	3080	3080	3080	0
677	20241129	090900	1793450	3080	3055	3080	3050	118
678	20241129	090800	1433370	3080	3080	3080	3080	0
679	20241129	090700	1433370	3080	3060	3080	3055	351
680	20241129	090600	360940	3085	3085	3085	3085	0
681	20241129	090500	360940	3085	3085	3085	3085	0
682	20241129	090400	360940	3085	3085	3085	3085	0
683	20241129	090300	360940	3085	3085	3085	3085	70
684	20241129	090200	144990	3085	3085	3085	3085	10
685	20241129	090100	114140	3085	3085	3085	3085	1
686	20241129	090000	111055	3080	3085	3085	3080	36