KissMeData/356890/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212900	62561905	2795	2795	2795	2795	206
3	20241129	212800	62561905	2795	2795	2795	2795	0
4	20241129	212700	62561905	2795	2795	2795	2795	0
5	20241129	212600	62561905	2795	2795	2795	2795	0
6	20241129	212500	62561905	2795	2795	2795	2795	0
7	20241129	212400	62561905	2795	2795	2795	2795	0
8	20241129	212300	62561905	2795	2795	2795	2795	0
9	20241129	212200	62561905	2795	2795	2795	2795	0
10	20241129	212100	62561905	2795	2795	2795	2795	0
11	20241129	212000	62561905	2795	2795	2795	2795	0
12	20241129	211900	62561905	2795	2795	2795	2795	0
13	20241129	211800	62561905	2795	2795	2795	2795	0
14	20241129	211700	62561905	2795	2795	2795	2795	0
15	20241129	211600	62561905	2795	2795	2795	2795	0
16	20241129	211500	62561905	2795	2795	2795	2795	0
17	20241129	211400	62561905	2795	2795	2795	2795	0
18	20241129	211300	62561905	2795	2795	2795	2795	0
19	20241129	211200	62561905	2795	2795	2795	2795	0
20	20241129	211100	62561905	2795	2795	2795	2795	0
21	20241129	211000	62561905	2795	2795	2795	2795	0
22	20241129	210900	62561905	2795	2795	2795	2795	0
23	20241129	210800	62561905	2795	2795	2795	2795	0
24	20241129	210700	62561905	2795	2795	2795	2795	0
25	20241129	210600	62561905	2795	2795	2795	2795	0
26	20241129	210500	62561905	2795	2795	2795	2795	0
27	20241129	210400	62561905	2795	2795	2795	2795	0
28	20241129	210300	62561905	2795	2795	2795	2795	0
29	20241129	210200	62561905	2795	2795	2795	2795	0
30	20241129	210100	62561905	2795	2795	2795	2795	0
31	20241129	210000	62561905	2795	2795	2795	2795	0
32	20241129	205900	62561905	2795	2795	2795	2795	206
33	20241129	205800	62561905	2795	2795	2795	2795	0
34	20241129	205700	62561905	2795	2795	2795	2795	0
35	20241129	205600	62561905	2795	2795	2795	2795	0
36	20241129	205500	62561905	2795	2795	2795	2795	0
37	20241129	205400	62561905	2795	2795	2795	2795	0
38	20241129	205300	62561905	2795	2795	2795	2795	0
39	20241129	205200	62561905	2795	2795	2795	2795	0
40	20241129	205100	62561905	2795	2795	2795	2795	0
41	20241129	205000	62561905	2795	2795	2795	2795	0
42	20241129	204900	62561905	2795	2795	2795	2795	0
43	20241129	204800	62561905	2795	2795	2795	2795	0
44	20241129	204700	62561905	2795	2795	2795	2795	0
45	20241129	204600	62561905	2795	2795	2795	2795	0
46	20241129	204500	62561905	2795	2795	2795	2795	0
47	20241129	204400	62561905	2795	2795	2795	2795	0
48	20241129	204300	62561905	2795	2795	2795	2795	0
49	20241129	204200	62561905	2795	2795	2795	2795	0
50	20241129	204100	62561905	2795	2795	2795	2795	0
51	20241129	204000	62561905	2795	2795	2795	2795	0
52	20241129	203900	62561905	2795	2795	2795	2795	0
53	20241129	203800	62561905	2795	2795	2795	2795	0
54	20241129	203700	62561905	2795	2795	2795	2795	0
55	20241129	203600	62561905	2795	2795	2795	2795	0
56	20241129	203500	62561905	2795	2795	2795	2795	0
57	20241129	203400	62561905	2795	2795	2795	2795	0
58	20241129	203300	62561905	2795	2795	2795	2795	0
59	20241129	203200	62561905	2795	2795	2795	2795	0
60	20241129	203100	62561905	2795	2795	2795	2795	0
61	20241129	203000	62561905	2795	2795	2795	2795	0
62	20241129	202900	62561905	2795	2795	2795	2795	206
63	20241129	202800	62561905	2795	2795	2795	2795	0
64	20241129	202700	62561905	2795	2795	2795	2795	0
65	20241129	202600	62561905	2795	2795	2795	2795	0
66	20241129	202500	62561905	2795	2795	2795	2795	0
67	20241129	202400	62561905	2795	2795	2795	2795	0
68	20241129	202300	62561905	2795	2795	2795	2795	0
69	20241129	202200	62561905	2795	2795	2795	2795	0
70	20241129	202100	62561905	2795	2795	2795	2795	0
71	20241129	202000	62561905	2795	2795	2795	2795	0
72	20241129	201900	62561905	2795	2795	2795	2795	0
73	20241129	201800	62561905	2795	2795	2795	2795	0
74	20241129	201700	62561905	2795	2795	2795	2795	0
75	20241129	201600	62561905	2795	2795	2795	2795	0
76	20241129	201500	62561905	2795	2795	2795	2795	0
77	20241129	201400	62561905	2795	2795	2795	2795	0
78	20241129	201300	62561905	2795	2795	2795	2795	0
79	20241129	201200	62561905	2795	2795	2795	2795	0
80	20241129	201100	62561905	2795	2795	2795	2795	0
81	20241129	201000	62561905	2795	2795	2795	2795	0
82	20241129	200900	62561905	2795	2795	2795	2795	0
83	20241129	200800	62561905	2795	2795	2795	2795	0
84	20241129	200700	62561905	2795	2795	2795	2795	0
85	20241129	200600	62561905	2795	2795	2795	2795	0
86	20241129	200500	62561905	2795	2795	2795	2795	0
87	20241129	200400	62561905	2795	2795	2795	2795	0
88	20241129	200300	62561905	2795	2795	2795	2795	0
89	20241129	200200	62561905	2795	2795	2795	2795	0
90	20241129	200100	62561905	2795	2795	2795	2795	0
91	20241129	200000	62561905	2795	2795	2795	2795	0
92	20241129	195900	62561905	2795	2795	2795	2795	206
93	20241129	195800	62561905	2795	2795	2795	2795	0
94	20241129	195700	62561905	2795	2795	2795	2795	0
95	20241129	195600	62561905	2795	2795	2795	2795	0
96	20241129	195500	62561905	2795	2795	2795	2795	0
97	20241129	195400	62561905	2795	2795	2795	2795	0
98	20241129	195300	62561905	2795	2795	2795	2795	0
99	20241129	195200	62561905	2795	2795	2795	2795	0
100	20241129	195100	62561905	2795	2795	2795	2795	0
101	20241129	195000	62561905	2795	2795	2795	2795	0
102	20241129	194900	62561905	2795	2795	2795	2795	0
103	20241129	194800	62561905	2795	2795	2795	2795	0
104	20241129	194700	62561905	2795	2795	2795	2795	0
105	20241129	194600	62561905	2795	2795	2795	2795	0
106	20241129	194500	62561905	2795	2795	2795	2795	0
107	20241129	194400	62561905	2795	2795	2795	2795	0
108	20241129	194300	62561905	2795	2795	2795	2795	0
109	20241129	194200	62561905	2795	2795	2795	2795	0
110	20241129	194100	62561905	2795	2795	2795	2795	0
111	20241129	194000	62561905	2795	2795	2795	2795	0
112	20241129	193900	62561905	2795	2795	2795	2795	0
113	20241129	193800	62561905	2795	2795	2795	2795	0
114	20241129	193700	62561905	2795	2795	2795	2795	0
115	20241129	193600	62561905	2795	2795	2795	2795	0
116	20241129	193500	62561905	2795	2795	2795	2795	0
117	20241129	193400	62561905	2795	2795	2795	2795	0
118	20241129	193300	62561905	2795	2795	2795	2795	0
119	20241129	193200	62561905	2795	2795	2795	2795	0
120	20241129	193100	62561905	2795	2795	2795	2795	0
121	20241129	193000	62561905	2795	2795	2795	2795	0
122	20241129	192900	62561905	2795	2795	2795	2795	206
123	20241129	192800	62561905	2795	2795	2795	2795	0
124	20241129	192700	62561905	2795	2795	2795	2795	0
125	20241129	192600	62561905	2795	2795	2795	2795	0
126	20241129	192500	62561905	2795	2795	2795	2795	0
127	20241129	192400	62561905	2795	2795	2795	2795	0
128	20241129	192300	62561905	2795	2795	2795	2795	0
129	20241129	192200	62561905	2795	2795	2795	2795	0
130	20241129	192100	62561905	2795	2795	2795	2795	0
131	20241129	192000	62561905	2795	2795	2795	2795	0
132	20241129	191900	62561905	2795	2795	2795	2795	0
133	20241129	191800	62561905	2795	2795	2795	2795	0
134	20241129	191700	62561905	2795	2795	2795	2795	0
135	20241129	191600	62561905	2795	2795	2795	2795	0
136	20241129	191500	62561905	2795	2795	2795	2795	0
137	20241129	191400	62561905	2795	2795	2795	2795	0
138	20241129	191300	62561905	2795	2795	2795	2795	0
139	20241129	191200	62561905	2795	2795	2795	2795	0
140	20241129	191100	62561905	2795	2795	2795	2795	0
141	20241129	191000	62561905	2795	2795	2795	2795	0
142	20241129	190900	62561905	2795	2795	2795	2795	0
143	20241129	190800	62561905	2795	2795	2795	2795	0
144	20241129	190700	62561905	2795	2795	2795	2795	0
145	20241129	190600	62561905	2795	2795	2795	2795	0
146	20241129	190500	62561905	2795	2795	2795	2795	0
147	20241129	190400	62561905	2795	2795	2795	2795	0
148	20241129	190300	62561905	2795	2795	2795	2795	0
149	20241129	190200	62561905	2795	2795	2795	2795	0
150	20241129	190100	62561905	2795	2795	2795	2795	0
151	20241129	190000	62561905	2795	2795	2795	2795	0
152	20241129	185900	62561905	2795	2795	2795	2795	206
153	20241129	185800	62561905	2795	2795	2795	2795	0
154	20241129	185700	62561905	2795	2795	2795	2795	0
155	20241129	185600	62561905	2795	2795	2795	2795	0
156	20241129	185500	62561905	2795	2795	2795	2795	0
157	20241129	185400	62561905	2795	2795	2795	2795	0
158	20241129	185300	62561905	2795	2795	2795	2795	0
159	20241129	185200	62561905	2795	2795	2795	2795	0
160	20241129	185100	62561905	2795	2795	2795	2795	0
161	20241129	185000	62561905	2795	2795	2795	2795	0
162	20241129	184900	62561905	2795	2795	2795	2795	0
163	20241129	184800	62561905	2795	2795	2795	2795	0
164	20241129	184700	62561905	2795	2795	2795	2795	0
165	20241129	184600	62561905	2795	2795	2795	2795	0
166	20241129	184500	62561905	2795	2795	2795	2795	0
167	20241129	184400	62561905	2795	2795	2795	2795	0
168	20241129	184300	62561905	2795	2795	2795	2795	0
169	20241129	184200	62561905	2795	2795	2795	2795	0
170	20241129	184100	62561905	2795	2795	2795	2795	0
171	20241129	184000	62561905	2795	2795	2795	2795	0
172	20241129	183900	62561905	2795	2795	2795	2795	0
173	20241129	183800	62561905	2795	2795	2795	2795	0
174	20241129	183700	62561905	2795	2795	2795	2795	0
175	20241129	183600	62561905	2795	2795	2795	2795	0
176	20241129	183500	62561905	2795	2795	2795	2795	0
177	20241129	183400	62561905	2795	2795	2795	2795	0
178	20241129	183300	62561905	2795	2795	2795	2795	0
179	20241129	183200	62561905	2795	2795	2795	2795	0
180	20241129	183100	62561905	2795	2795	2795	2795	0
181	20241129	183000	62561905	2795	2795	2795	2795	0
182	20241129	182900	62561905	2795	2795	2795	2795	206
183	20241129	182800	62561905	2795	2795	2795	2795	0
184	20241129	182700	62561905	2795	2795	2795	2795	0
185	20241129	182600	62561905	2795	2795	2795	2795	0
186	20241129	182500	62561905	2795	2795	2795	2795	0
187	20241129	182400	62561905	2795	2795	2795	2795	0
188	20241129	182300	62561905	2795	2795	2795	2795	0
189	20241129	182200	62561905	2795	2795	2795	2795	0
190	20241129	182100	62561905	2795	2795	2795	2795	0
191	20241129	182000	62561905	2795	2795	2795	2795	0
192	20241129	181900	62561905	2795	2795	2795	2795	0
193	20241129	181800	62561905	2795	2795	2795	2795	0
194	20241129	181700	62561905	2795	2795	2795	2795	0
195	20241129	181600	62561905	2795	2795	2795	2795	0
196	20241129	181500	62561905	2795	2795	2795	2795	0
197	20241129	181400	62561905	2795	2795	2795	2795	0
198	20241129	181300	62561905	2795	2795	2795	2795	0
199	20241129	181200	62561905	2795	2795	2795	2795	0
200	20241129	181100	62561905	2795	2795	2795	2795	0
201	20241129	181000	62561905	2795	2795	2795	2795	0
202	20241129	180900	62561905	2795	2795	2795	2795	0
203	20241129	180800	62561905	2795	2795	2795	2795	0
204	20241129	180700	62561905	2795	2795	2795	2795	0
205	20241129	180600	62561905	2795	2795	2795	2795	0
206	20241129	180500	62561905	2795	2795	2795	2795	0
207	20241129	180400	62561905	2795	2795	2795	2795	0
208	20241129	180300	62561905	2795	2795	2795	2795	0
209	20241129	180200	62561905	2795	2795	2795	2795	0
210	20241129	180100	62561905	2795	2795	2795	2795	0
211	20241129	180000	62561905	2795	2795	2795	2795	0
212	20241129	175900	62561905	2795	2795	2795	2795	206
213	20241129	175800	62561905	2795	2795	2795	2795	0
214	20241129	175700	62561905	2795	2795	2795	2795	0
215	20241129	175600	62561905	2795	2795	2795	2795	0
216	20241129	175500	62561905	2795	2795	2795	2795	0
217	20241129	175400	62561905	2795	2795	2795	2795	0
218	20241129	175300	62561905	2795	2795	2795	2795	0
219	20241129	175200	62561905	2795	2795	2795	2795	0
220	20241129	175100	62561905	2795	2795	2795	2795	0
221	20241129	175000	62561905	2795	2795	2795	2795	0
222	20241129	174900	62561905	2795	2795	2795	2795	0
223	20241129	174800	62561905	2795	2795	2795	2795	0
224	20241129	174700	62561905	2795	2795	2795	2795	0
225	20241129	174600	62561905	2795	2795	2795	2795	0
226	20241129	174500	62561905	2795	2795	2795	2795	0
227	20241129	174400	62561905	2795	2795	2795	2795	0
228	20241129	174300	62561905	2795	2795	2795	2795	0
229	20241129	174200	62561905	2795	2795	2795	2795	0
230	20241129	174100	62561905	2795	2795	2795	2795	0
231	20241129	174000	62561905	2795	2795	2795	2795	0
232	20241129	173900	62561905	2795	2795	2795	2795	0
233	20241129	173800	62561905	2795	2795	2795	2795	0
234	20241129	173700	62561905	2795	2795	2795	2795	0
235	20241129	173600	62561905	2795	2795	2795	2795	0
236	20241129	173500	62561905	2795	2795	2795	2795	0
237	20241129	173400	62561905	2795	2795	2795	2795	0
238	20241129	173300	62561905	2795	2795	2795	2795	0
239	20241129	173200	62561905	2795	2795	2795	2795	0
240	20241129	173100	62561905	2795	2795	2795	2795	0
241	20241129	173000	62561905	2795	2795	2795	2795	0
242	20241129	172900	62561905	2795	2795	2795	2795	206
243	20241129	172800	62561905	2795	2795	2795	2795	0
244	20241129	172700	62561905	2795	2795	2795	2795	0
245	20241129	172600	62561905	2795	2795	2795	2795	0
246	20241129	172500	62561905	2795	2795	2795	2795	0
247	20241129	172400	62561905	2795	2795	2795	2795	0
248	20241129	172300	62561905	2795	2795	2795	2795	0
249	20241129	172200	62561905	2795	2795	2795	2795	0
250	20241129	172100	62561905	2795	2795	2795	2795	0
251	20241129	172000	62561905	2795	2795	2795	2795	0
252	20241129	171900	62561905	2795	2795	2795	2795	0
253	20241129	171800	62561905	2795	2795	2795	2795	0
254	20241129	171700	62561905	2795	2795	2795	2795	0
255	20241129	171600	62561905	2795	2795	2795	2795	0
256	20241129	171500	62561905	2795	2795	2795	2795	0
257	20241129	171400	62561905	2795	2795	2795	2795	0
258	20241129	171300	62561905	2795	2795	2795	2795	0
259	20241129	171200	62561905	2795	2795	2795	2795	0
260	20241129	171100	62561905	2795	2795	2795	2795	0
261	20241129	171000	62561905	2795	2795	2795	2795	0
262	20241129	170900	62561905	2795	2795	2795	2795	0
263	20241129	170800	62561905	2795	2795	2795	2795	0
264	20241129	170700	62561905	2795	2795	2795	2795	0
265	20241129	170600	62561905	2795	2795	2795	2795	0
266	20241129	170500	62561905	2795	2795	2795	2795	0
267	20241129	170400	62561905	2795	2795	2795	2795	0
268	20241129	170300	62561905	2795	2795	2795	2795	0
269	20241129	170200	62561905	2795	2795	2795	2795	0
270	20241129	170100	62561905	2795	2795	2795	2795	0
271	20241129	170000	62561905	2795	2795	2795	2795	0
272	20241129	165900	62561905	2795	2795	2795	2795	206
273	20241129	165800	62561905	2795	2795	2795	2795	0
274	20241129	165700	62561905	2795	2795	2795	2795	0
275	20241129	165600	62561905	2795	2795	2795	2795	0
276	20241129	165500	62561905	2795	2795	2795	2795	0
277	20241129	165400	62561905	2795	2795	2795	2795	0
278	20241129	165300	62561905	2795	2795	2795	2795	0
279	20241129	165200	62561905	2795	2795	2795	2795	0
280	20241129	165100	62561905	2795	2795	2795	2795	0
281	20241129	165000	62561905	2795	2795	2795	2795	0
282	20241129	164900	62561905	2795	2795	2795	2795	0
283	20241129	164800	62561905	2795	2795	2795	2795	0
284	20241129	164700	62561905	2795	2795	2795	2795	0
285	20241129	164600	62561905	2795	2795	2795	2795	0
286	20241129	164500	62561905	2795	2795	2795	2795	0
287	20241129	164400	62561905	2795	2795	2795	2795	0
288	20241129	164300	62561905	2795	2795	2795	2795	0
289	20241129	164200	62561905	2795	2795	2795	2795	0
290	20241129	164100	62561905	2795	2795	2795	2795	0
291	20241129	164000	62561905	2795	2795	2795	2795	0
292	20241129	163900	62561905	2795	2795	2795	2795	0
293	20241129	163800	62561905	2795	2795	2795	2795	0
294	20241129	163700	62561905	2795	2795	2795	2795	0
295	20241129	163600	62561905	2795	2795	2795	2795	0
296	20241129	163500	62561905	2795	2795	2795	2795	0
297	20241129	163400	62561905	2795	2795	2795	2795	0
298	20241129	163300	62561905	2795	2795	2795	2795	0
299	20241129	163200	62561905	2795	2795	2795	2795	0
300	20241129	163100	62561905	2795	2795	2795	2795	0
301	20241129	163000	62561905	2795	2795	2795	2795	0
302	20241129	162900	62561905	2795	2795	2795	2795	206
303	20241129	162800	62561905	2795	2795	2795	2795	0
304	20241129	162700	62561905	2795	2795	2795	2795	0
305	20241129	162600	62561905	2795	2795	2795	2795	0
306	20241129	162500	62561905	2795	2795	2795	2795	0
307	20241129	162400	62561905	2795	2795	2795	2795	0
308	20241129	162300	62561905	2795	2795	2795	2795	0
309	20241129	162200	62561905	2795	2795	2795	2795	0
310	20241129	162100	62561905	2795	2795	2795	2795	0
311	20241129	162000	62561905	2795	2795	2795	2795	0
312	20241129	161900	62561905	2795	2795	2795	2795	0
313	20241129	161800	62561905	2795	2795	2795	2795	0
314	20241129	161700	62561905	2795	2795	2795	2795	0
315	20241129	161600	62561905	2795	2795	2795	2795	0
316	20241129	161500	62561905	2795	2795	2795	2795	0
317	20241129	161400	62561905	2795	2795	2795	2795	0
318	20241129	161300	62561905	2795	2795	2795	2795	0
319	20241129	161200	62561905	2795	2795	2795	2795	0
320	20241129	161100	62561905	2795	2795	2795	2795	0
321	20241129	161000	62561905	2795	2795	2795	2795	0
322	20241129	160900	62561905	2795	2795	2795	2795	0
323	20241129	160800	62561905	2795	2795	2795	2795	0
324	20241129	160700	62561905	2795	2795	2795	2795	0
325	20241129	160600	62561905	2795	2795	2795	2795	0
326	20241129	160500	62561905	2795	2795	2795	2795	0
327	20241129	160400	62561905	2795	2795	2795	2795	0
328	20241129	160300	62561905	2795	2795	2795	2795	0
329	20241129	160200	62561905	2795	2795	2795	2795	0
330	20241129	160100	62561905	2795	2795	2795	2795	0
331	20241129	160000	62561905	2795	2795	2795	2795	0
332	20241129	155900	62561905	2795	2795	2795	2795	206
333	20241129	155800	62561905	2795	2795	2795	2795	0
334	20241129	155700	62561905	2795	2795	2795	2795	0
335	20241129	155600	62561905	2795	2795	2795	2795	0
336	20241129	155500	62561905	2795	2795	2795	2795	0
337	20241129	155400	62561905	2795	2795	2795	2795	0
338	20241129	155300	62561905	2795	2795	2795	2795	0
339	20241129	155200	62561905	2795	2795	2795	2795	0
340	20241129	155100	62561905	2795	2795	2795	2795	0
341	20241129	155000	62561905	2795	2795	2795	2795	0
342	20241129	154900	62561905	2795	2795	2795	2795	0
343	20241129	154800	62561905	2795	2795	2795	2795	0
344	20241129	154700	62561905	2795	2795	2795	2795	0
345	20241129	154600	62561905	2795	2795	2795	2795	0
346	20241129	154500	62561905	2795	2795	2795	2795	0
347	20241129	154400	62561905	2795	2795	2795	2795	0
348	20241129	154300	62561905	2795	2795	2795	2795	0
349	20241129	154200	62561905	2795	2795	2795	2795	0
350	20241129	154100	62561905	2795	2795	2795	2795	0
351	20241129	154000	62561905	2795	2795	2795	2795	0
352	20241129	153900	62561905	2795	2795	2795	2795	0
353	20241129	153800	62561905	2795	2795	2795	2795	0
354	20241129	153700	62561905	2795	2795	2795	2795	0
355	20241129	153600	62561905	2795	2795	2795	2795	0
356	20241129	153500	62561905	2795	2795	2795	2795	0
357	20241129	153400	62561905	2795	2795	2795	2795	0
358	20241129	153300	62561905	2795	2795	2795	2795	0
359	20241129	153200	62561905	2795	2795	2795	2795	0
360	20241129	153100	62561905	2795	2795	2795	2795	0
361	20241129	153000	62561905	2795	2795	2795	2795	206
362	20241129	152900	61986135	2770	2770	2770	2770	0
363	20241129	152800	61986135	2770	2770	2770	2770	0
364	20241129	152700	61986135	2770	2770	2770	2770	0
365	20241129	152600	61986135	2770	2770	2770	2770	0
366	20241129	152500	61986135	2770	2770	2770	2770	0
367	20241129	152400	61986135	2770	2770	2770	2770	0
368	20241129	152300	61986135	2770	2770	2770	2770	0
369	20241129	152200	61986135	2770	2770	2770	2770	0
370	20241129	152100	61986135	2770	2770	2770	2770	0
371	20241129	152000	61986135	2770	2770	2770	2770	0
372	20241129	151900	61986135	2770	2790	2800	2770	359
373	20241129	151800	60981265	2790	2790	2790	2790	0
374	20241129	151700	60981265	2790	2790	2790	2790	0
375	20241129	151600	60981265	2790	2790	2790	2790	0
376	20241129	151500	60981265	2790	2770	2790	2770	79
377	20241129	151400	60762415	2790	2790	2790	2790	0
378	20241129	151300	60762415	2790	2790	2790	2790	1
379	20241129	151200	60759625	2770	2770	2770	2770	0
380	20241129	151100	60759625	2770	2770	2770	2770	540
381	20241129	151000	59263825	2790	2790	2790	2790	1
382	20241129	150900	59261035	2770	2770	2770	2770	0
383	20241129	150800	59261035	2770	2770	2770	2770	0
384	20241129	150700	59261035	2770	2770	2770	2770	0
385	20241129	150600	59261035	2770	2770	2770	2770	49
386	20241129	150500	59125305	2790	2790	2790	2790	0
387	20241129	150400	59125305	2790	2790	2790	2790	0
388	20241129	150300	59125305	2790	2785	2790	2785	2
389	20241129	150200	59119730	2790	2790	2790	2790	0
390	20241129	150100	59119730	2790	2790	2790	2785	3
391	20241129	150000	59111365	2770	2770	2770	2770	66
392	20241129	145900	58928545	2795	2795	2795	2795	1
393	20241129	145800	58925750	2765	2765	2765	2765	2
394	20241129	145700	58920220	2775	2775	2775	2775	224
395	20241129	145600	58298620	2775	2775	2775	2775	0
396	20241129	145500	58298620	2775	2765	2775	2765	322
397	20241129	145400	57408280	2760	2760	2760	2760	7
398	20241129	145300	57388960	2765	2765	2765	2765	0
399	20241129	145200	57388960	2765	2765	2765	2765	0
400	20241129	145100	57388960	2765	2765	2765	2765	1
401	20241129	145000	57386195	2755	2765	2765	2755	139
402	20241129	144900	57002760	2765	2765	2765	2765	0
403	20241129	144800	57002760	2765	2755	2765	2755	36
404	20241129	144700	56903445	2755	2760	2760	2755	613
405	20241129	144600	55211715	2760	2760	2760	2760	299
406	20241129	144500	54386475	2775	2775	2775	2775	0
407	20241129	144400	54386475	2775	2775	2775	2775	0
408	20241129	144300	54386475	2775	2775	2775	2775	0
409	20241129	144200	54386475	2775	2775	2775	2775	0
410	20241129	144100	54386475	2775	2775	2775	2775	0
411	20241129	144000	54386475	2775	2775	2775	2775	0
412	20241129	143900	54386475	2775	2775	2775	2775	0
413	20241129	143800	54386475	2775	2775	2775	2775	1
414	20241129	143700	54383700	2760	2760	2760	2760	0
415	20241129	143600	54383700	2760	2760	2760	2760	425
416	20241129	143500	53210700	2760	2760	2760	2760	0
417	20241129	143400	53210700	2760	2760	2760	2760	0
418	20241129	143300	53210700	2760	2765	2765	2760	563
419	20241129	143200	51656515	2765	2765	2765	2765	0
420	20241129	143100	51656515	2765	2765	2765	2765	0
421	20241129	143000	51656515	2765	2765	2765	2765	0
422	20241129	142900	51656515	2765	2765	2765	2765	0
423	20241129	142800	51656515	2765	2765	2765	2765	0
424	20241129	142700	51656515	2765	2765	2765	2765	0
425	20241129	142600	51656515	2765	2765	2765	2765	700
426	20241129	142500	49721015	2775	2775	2775	2775	0
427	20241129	142400	49721015	2775	2775	2775	2775	0
428	20241129	142300	49721015	2775	2775	2775	2775	0
429	20241129	142200	49721015	2775	2775	2775	2775	0
430	20241129	142100	49721015	2775	2775	2775	2775	0
431	20241129	142000	49721015	2775	2775	2775	2775	0
432	20241129	141900	49721015	2775	2775	2775	2775	1
433	20241129	141800	49718240	2765	2765	2765	2765	0
434	20241129	141700	49718240	2765	2770	2770	2765	3115
435	20241129	141600	41103225	2775	2775	2775	2775	0
436	20241129	141500	41103225	2775	2775	2775	2775	65
437	20241129	141400	40922850	2775	2775	2775	2775	0
438	20241129	141300	40922850	2775	2775	2775	2775	0
439	20241129	141200	40922850	2775	2775	2775	2775	53
440	20241129	141100	40775775	2775	2775	2775	2775	0
441	20241129	141000	40775775	2775	2775	2775	2775	40
442	20241129	140900	40664775	2795	2795	2795	2795	0
443	20241129	140800	40664775	2795	2795	2795	2795	0
444	20241129	140700	40664775	2795	2795	2795	2795	0
445	20241129	140600	40664775	2795	2795	2795	2795	0
446	20241129	140500	40664775	2795	2795	2795	2795	1
447	20241129	140400	40661980	2775	2775	2775	2775	0
448	20241129	140300	40661980	2775	2775	2775	2775	0
449	20241129	140200	40661980	2775	2775	2775	2775	39
450	20241129	140100	40553755	2770	2770	2770	2770	0
451	20241129	140000	40553755	2770	2770	2770	2770	0
452	20241129	135900	40553755	2770	2770	2770	2770	0
453	20241129	135800	40553755	2770	2770	2770	2770	0
454	20241129	135700	40553755	2770	2770	2770	2770	0
455	20241129	135600	40553755	2770	2770	2770	2770	100
456	20241129	135500	40276755	2770	2770	2770	2770	0
457	20241129	135400	40276755	2770	2770	2770	2770	68
458	20241129	135300	40088395	2770	2770	2770	2770	1
459	20241129	135200	40085625	2795	2795	2795	2795	0
460	20241129	135100	40085625	2795	2795	2795	2795	0
461	20241129	135000	40085625	2795	2795	2795	2795	0
462	20241129	134900	40085625	2795	2795	2795	2795	0
463	20241129	134800	40085625	2795	2795	2795	2795	0
464	20241129	134700	40085625	2795	2795	2795	2795	0
465	20241129	134600	40085625	2795	2795	2795	2795	0
466	20241129	134500	40085625	2795	2795	2795	2795	100
467	20241129	134400	39806125	2795	2795	2795	2795	0
468	20241129	134300	39806125	2795	2795	2795	2795	0
469	20241129	134200	39806125	2795	2795	2795	2795	0
470	20241129	134100	39806125	2795	2795	2795	2795	0
471	20241129	134000	39806125	2795	2795	2795	2795	0
472	20241129	133900	39806125	2795	2795	2795	2795	0
473	20241129	133800	39806125	2795	2795	2795	2795	0
474	20241129	133700	39806125	2795	2795	2795	2795	0
475	20241129	133600	39806125	2795	2795	2795	2795	0
476	20241129	133500	39806125	2795	2795	2795	2795	0
477	20241129	133400	39806125	2795	2795	2795	2795	0
478	20241129	133300	39806125	2795	2795	2795	2795	0
479	20241129	133200	39806125	2795	2795	2795	2795	1
480	20241129	133100	39803330	2765	2765	2765	2765	0
481	20241129	133000	39803330	2765	2765	2765	2765	0
482	20241129	132900	39803330	2765	2765	2765	2765	0
483	20241129	132800	39803330	2765	2765	2765	2765	0
484	20241129	132700	39803330	2765	2765	2765	2765	0
485	20241129	132600	39803330	2765	2765	2765	2765	0
486	20241129	132500	39803330	2765	2765	2765	2765	0
487	20241129	132400	39803330	2765	2765	2765	2765	0
488	20241129	132300	39803330	2765	2765	2765	2765	0
489	20241129	132200	39803330	2765	2765	2765	2765	0
490	20241129	132100	39803330	2765	2765	2765	2765	0
491	20241129	132000	39803330	2765	2765	2765	2765	0
492	20241129	131900	39803330	2765	2765	2765	2765	0
493	20241129	131800	39803330	2765	2765	2765	2765	0
494	20241129	131700	39803330	2765	2765	2765	2765	0
495	20241129	131600	39803330	2765	2765	2765	2765	0
496	20241129	131500	39803330	2765	2765	2765	2765	0
497	20241129	131400	39803330	2765	2765	2765	2765	0
498	20241129	131300	39803330	2765	2765	2765	2765	0
499	20241129	131200	39803330	2765	2765	2765	2765	0
500	20241129	131100	39803330	2765	2765	2765	2765	0
501	20241129	131000	39803330	2765	2765	2765	2765	0
502	20241129	130900	39803330	2765	2765	2765	2765	0
503	20241129	130800	39803330	2765	2765	2765	2765	0
504	20241129	130700	39803330	2765	2765	2765	2765	0
505	20241129	130600	39803330	2765	2765	2765	2765	0
506	20241129	130500	39803330	2765	2765	2765	2765	0
507	20241129	130400	39803330	2765	2765	2765	2765	0
508	20241129	130300	39803330	2765	2765	2765	2765	0
509	20241129	130200	39803330	2765	2770	2770	2765	3035
510	20241129	130100	31409380	2770	2770	2770	2770	0
511	20241129	130000	31409380	2770	2770	2770	2770	30
512	20241129	125900	31326280	2795	2795	2795	2795	0
513	20241129	125800	31326280	2795	2795	2795	2795	0
514	20241129	125700	31326280	2795	2795	2795	2795	0
515	20241129	125600	31326280	2795	2795	2795	2795	0
516	20241129	125500	31326280	2795	2795	2795	2795	1
517	20241129	125400	31323485	2770	2770	2770	2770	0
518	20241129	125300	31323485	2770	2770	2770	2770	0
519	20241129	125200	31323485	2770	2770	2770	2770	600
520	20241129	125100	29661485	2770	2770	2770	2770	0
521	20241129	125000	29661485	2770	2770	2770	2770	0
522	20241129	124900	29661485	2770	2770	2770	2770	0
523	20241129	124800	29661485	2770	2770	2770	2770	0
524	20241129	124700	29661485	2770	2770	2770	2770	0
525	20241129	124600	29661485	2770	2770	2770	2770	0
526	20241129	124500	29661485	2770	2770	2770	2770	0
527	20241129	124400	29661485	2770	2770	2770	2770	0
528	20241129	124300	29661485	2770	2770	2770	2770	0
529	20241129	124200	29661485	2770	2770	2770	2770	0
530	20241129	124100	29661485	2770	2770	2770	2770	34
531	20241129	124000	29567305	2770	2770	2770	2770	10
532	20241129	123900	29539605	2770	2770	2770	2770	0
533	20241129	123800	29539605	2770	2770	2770	2770	0
534	20241129	123700	29539605	2770	2770	2770	2770	0
535	20241129	123600	29539605	2770	2770	2770	2770	0
536	20241129	123500	29539605	2770	2770	2770	2770	5
537	20241129	123400	29525755	2795	2795	2795	2795	0
538	20241129	123300	29525755	2795	2795	2795	2795	0
539	20241129	123200	29525755	2795	2795	2795	2795	0
540	20241129	123100	29525755	2795	2795	2795	2795	0
541	20241129	123000	29525755	2795	2795	2795	2795	0
542	20241129	122900	29525755	2795	2770	2795	2770	49
543	20241129	122800	29390000	2770	2770	2770	2770	0
544	20241129	122700	29390000	2770	2770	2770	2770	0
545	20241129	122600	29390000	2770	2770	2770	2770	0
546	20241129	122500	29390000	2770	2770	2770	2770	0
547	20241129	122400	29390000	2770	2770	2770	2770	0
548	20241129	122300	29390000	2770	2770	2770	2770	0
549	20241129	122200	29390000	2770	2770	2770	2770	47
550	20241129	122100	29259810	2770	2770	2770	2770	5
551	20241129	122000	29245960	2800	2800	2800	2800	0
552	20241129	121900	29245960	2800	2800	2800	2800	0
553	20241129	121800	29245960	2800	2800	2800	2800	0
554	20241129	121700	29245960	2800	2800	2800	2800	0
555	20241129	121600	29245960	2800	2800	2800	2800	0
556	20241129	121500	29245960	2800	2800	2800	2800	0
557	20241129	121400	29245960	2800	2800	2800	2800	0
558	20241129	121300	29245960	2800	2800	2800	2800	0
559	20241129	121200	29245960	2800	2800	2800	2800	0
560	20241129	121100	29245960	2800	2800	2800	2800	0
561	20241129	121000	29245960	2800	2800	2800	2800	0
562	20241129	120900	29245960	2800	2800	2800	2800	0
563	20241129	120800	29245960	2800	2800	2800	2800	0
564	20241129	120700	29245960	2800	2800	2800	2800	0
565	20241129	120600	29245960	2800	2800	2800	2800	0
566	20241129	120500	29245960	2800	2800	2800	2800	0
567	20241129	120400	29245960	2800	2800	2800	2800	0
568	20241129	120300	29245960	2800	2800	2800	2800	0
569	20241129	120200	29245960	2800	2800	2800	2800	0
570	20241129	120100	29245960	2800	2800	2800	2800	0
571	20241129	120000	29245960	2800	2800	2800	2800	0
572	20241129	115900	29245960	2800	2800	2800	2800	0
573	20241129	115800	29245960	2800	2800	2800	2800	0
574	20241129	115700	29245960	2800	2800	2800	2800	0
575	20241129	115600	29245960	2800	2775	2800	2775	71
576	20241129	115500	29048910	2770	2770	2770	2770	0
577	20241129	115400	29048910	2770	2795	2795	2770	500
578	20241129	115300	27663300	2805	2805	2805	2805	0
579	20241129	115200	27663300	2805	2805	2805	2805	0
580	20241129	115100	27663300	2805	2805	2805	2805	0
581	20241129	115000	27663300	2805	2805	2805	2805	0
582	20241129	114900	27663300	2805	2805	2805	2805	0
583	20241129	114800	27663300	2805	2805	2805	2805	0
584	20241129	114700	27663300	2805	2805	2805	2805	0
585	20241129	114600	27663300	2805	2805	2805	2805	0
586	20241129	114500	27663300	2805	2805	2805	2805	0
587	20241129	114400	27663300	2805	2805	2805	2805	0
588	20241129	114300	27663300	2805	2805	2805	2805	0
589	20241129	114200	27663300	2805	2805	2805	2805	0
590	20241129	114100	27663300	2805	2810	2810	2805	4
591	20241129	114000	27652065	2795	2795	2795	2795	0
592	20241129	113900	27652065	2795	2795	2795	2795	0
593	20241129	113800	27652065	2795	2795	2795	2795	0
594	20241129	113700	27652065	2795	2795	2795	2795	0
595	20241129	113600	27652065	2795	2795	2795	2795	0
596	20241129	113500	27652065	2795	2795	2795	2795	19
597	20241129	113400	27598960	2810	2810	2810	2810	0
598	20241129	113300	27598960	2810	2810	2810	2810	0
599	20241129	113200	27598960	2810	2810	2810	2810	0
600	20241129	113100	27598960	2810	2810	2810	2810	0
601	20241129	113000	27598960	2810	2810	2810	2810	0
602	20241129	112900	27598960	2810	2810	2810	2810	0
603	20241129	112800	27598960	2810	2810	2810	2810	0
604	20241129	112700	27598960	2810	2810	2810	2810	0
605	20241129	112600	27598960	2810	2810	2810	2810	0
606	20241129	112500	27598960	2810	2810	2810	2810	0
607	20241129	112400	27598960	2810	2810	2810	2810	0
608	20241129	112300	27598960	2810	2810	2810	2810	0
609	20241129	112200	27598960	2810	2810	2810	2810	0
610	20241129	112100	27598960	2810	2810	2810	2810	0
611	20241129	112000	27598960	2810	2810	2810	2810	0
612	20241129	111900	27598960	2810	2810	2810	2810	0
613	20241129	111800	27598960	2810	2810	2810	2810	0
614	20241129	111700	27598960	2810	2810	2810	2810	0
615	20241129	111600	27598960	2810	2810	2810	2810	0
616	20241129	111500	27598960	2810	2810	2810	2810	0
617	20241129	111400	27598960	2810	2810	2810	2810	0
618	20241129	111300	27598960	2810	2810	2810	2810	0
619	20241129	111200	27598960	2810	2810	2810	2810	144
620	20241129	111100	27194320	2810	2810	2810	2810	1
621	20241129	111000	27191510	2805	2785	2805	2785	466
622	20241129	110900	25893320	2770	2770	2770	2770	0
623	20241129	110800	25893320	2770	2770	2770	2770	0
624	20241129	110700	25893320	2770	2770	2770	2770	0
625	20241129	110600	25893320	2770	2770	2770	2770	0
626	20241129	110500	25893320	2770	2770	2770	2770	32
627	20241129	110400	25804680	2785	2785	2785	2785	0
628	20241129	110300	25804680	2785	2785	2785	2785	0
629	20241129	110200	25804680	2785	2785	2785	2785	0
630	20241129	110100	25804680	2785	2785	2785	2785	0
631	20241129	110000	25804680	2785	2785	2785	2785	0
632	20241129	105900	25804680	2785	2785	2785	2785	0
633	20241129	105800	25804680	2785	2785	2785	2785	0
634	20241129	105700	25804680	2785	2785	2785	2785	0
635	20241129	105600	25804680	2785	2785	2785	2785	0
636	20241129	105500	25804680	2785	2785	2785	2785	0
637	20241129	105400	25804680	2785	2785	2785	2785	0
638	20241129	105300	25804680	2785	2785	2785	2785	1
639	20241129	105200	25801895	2765	2765	2765	2765	0
640	20241129	105100	25801895	2765	2765	2765	2765	0
641	20241129	105000	25801895	2765	2765	2765	2765	0
642	20241129	104900	25801895	2765	2765	2765	2765	0
643	20241129	104800	25801895	2765	2765	2765	2765	0
644	20241129	104700	25801895	2765	2765	2765	2765	0
645	20241129	104600	25801895	2765	2765	2765	2765	28
646	20241129	104500	25724475	2785	2785	2785	2785	0
647	20241129	104400	25724475	2785	2785	2785	2785	0
648	20241129	104300	25724475	2785	2785	2785	2785	0
649	20241129	104200	25724475	2785	2785	2785	2785	0
650	20241129	104100	25724475	2785	2785	2785	2785	0
651	20241129	104000	25724475	2785	2785	2785	2785	0
652	20241129	103900	25724475	2785	2785	2785	2785	0
653	20241129	103800	25724475	2785	2785	2785	2785	0
654	20241129	103700	25724475	2785	2785	2785	2785	0
655	20241129	103600	25724475	2785	2785	2785	2785	0
656	20241129	103500	25724475	2785	2785	2785	2785	0
657	20241129	103400	25724475	2785	2785	2785	2785	0
658	20241129	103300	25724475	2785	2785	2785	2785	0
659	20241129	103200	25724475	2785	2785	2785	2785	0
660	20241129	103100	25724475	2785	2785	2785	2785	0
661	20241129	103000	25724475	2785	2785	2785	2785	0
662	20241129	102900	25724475	2785	2785	2785	2785	0
663	20241129	102800	25724475	2785	2785	2785	2785	0
664	20241129	102700	25724475	2785	2785	2785	2785	17
665	20241129	102600	25677130	2780	2780	2780	2780	0
666	20241129	102500	25677130	2780	2780	2780	2780	0
667	20241129	102400	25677130	2780	2780	2780	2780	0
668	20241129	102300	25677130	2780	2780	2780	2780	20
669	20241129	102200	25621530	2780	2780	2780	2780	0
670	20241129	102100	25621530	2780	2780	2780	2780	0
671	20241129	102000	25621530	2780	2780	2780	2780	0
672	20241129	101900	25621530	2780	2780	2780	2780	0
673	20241129	101800	25621530	2780	2780	2780	2780	0
674	20241129	101700	25621530	2780	2780	2780	2780	1
675	20241129	101600	25618750	2760	2760	2760	2760	95
676	20241129	101500	25356550	2760	2760	2760	2760	0
677	20241129	101400	25356550	2760	2760	2760	2760	0
678	20241129	101300	25356550	2760	2760	2760	2760	18
679	20241129	101200	25306870	2755	2755	2755	2755	0
680	20241129	101100	25306870	2755	2755	2755	2755	0
681	20241129	101000	25306870	2755	2755	2755	2755	0
682	20241129	100900	25306870	2755	2755	2755	2755	4
683	20241129	100800	25295850	2760	2760	2760	2760	0
684	20241129	100700	25295850	2760	2760	2760	2760	0
685	20241129	100600	25295850	2760	2755	2760	2755	19
686	20241129	100500	25243500	2750	2750	2750	2750	61
687	20241129	100400	25075750	2750	2750	2750	2750	10
688	20241129	100300	25048250	2760	2760	2760	2760	1
689	20241129	100200	25045490	2750	2750	2750	2750	0
690	20241129	100100	25045490	2750	2750	2750	2750	3
691	20241129	100000	25037240	2750	2750	2750	2750	0
692	20241129	095900	25037240	2750	2750	2750	2750	0
693	20241129	095800	25037240	2750	2750	2750	2750	0
694	20241129	095700	25037240	2750	2750	2750	2750	5
695	20241129	095600	25023490	2750	2750	2750	2750	5
696	20241129	095500	25009740	2760	2760	2760	2760	0
697	20241129	095400	25009740	2760	2760	2760	2760	0
698	20241129	095300	25009740	2760	2760	2760	2760	18
699	20241129	095200	24960060	2755	2755	2755	2755	0
700	20241129	095100	24960060	2755	2755	2755	2755	0
701	20241129	095000	24960060	2755	2755	2755	2755	0
702	20241129	094900	24960060	2755	2755	2755	2755	622
703	20241129	094800	23246450	2755	2755	2755	2755	0
704	20241129	094700	23246450	2755	2755	2755	2755	4
705	20241129	094600	23235430	2760	2765	2765	2760	492
706	20241129	094500	21875550	2765	2765	2765	2765	0
707	20241129	094400	21875550	2765	2770	2770	2765	42
708	20241129	094300	21759230	2770	2790	2790	2765	1568
709	20241129	094200	17418795	2775	2775	2775	2775	0
710	20241129	094100	17418795	2775	2775	2775	2775	50
711	20241129	094000	17280045	2775	2775	2775	2775	0
712	20241129	093900	17280045	2775	2775	2775	2775	9
713	20241129	093800	17255070	2775	2780	2780	2775	83
714	20241129	093700	17024570	2800	2800	2800	2800	0
715	20241129	093600	17024570	2800	2800	2800	2800	0
716	20241129	093500	17024570	2800	2800	2800	2800	0
717	20241129	093400	17024570	2800	2800	2800	2800	0
718	20241129	093300	17024570	2800	2800	2800	2800	0
719	20241129	093200	17024570	2800	2800	2800	2800	0
720	20241129	093100	17024570	2800	2800	2800	2800	1
721	20241129	093000	17021770	2775	2775	2775	2775	28
722	20241129	092900	16944070	2805	2805	2805	2805	0
723	20241129	092800	16944070	2805	2800	2805	2775	62
724	20241129	092700	16771090	2800	2800	2800	2800	0
725	20241129	092600	16771090	2800	2800	2800	2800	84
726	20241129	092500	16535890	2780	2780	2780	2780	120
727	20241129	092400	16202290	2765	2765	2765	2765	0
728	20241129	092300	16202290	2765	2765	2765	2765	0
729	20241129	092200	16202290	2765	2765	2765	2765	0
730	20241129	092100	16202290	2765	2765	2765	2765	26
731	20241129	092000	16130400	2780	2780	2780	2780	1
732	20241129	091900	16127620	2765	2785	2785	2765	343
733	20241129	091800	15172945	2785	2785	2785	2785	0
734	20241129	091700	15172945	2785	2785	2785	2785	0
735	20241129	091600	15172945	2785	2785	2785	2785	0
736	20241129	091500	15172945	2785	2755	2785	2755	108
737	20241129	091400	14875165	2750	2750	2750	2750	0
738	20241129	091300	14875165	2750	2750	2750	2750	0
739	20241129	091200	14875165	2750	2750	2750	2750	84
740	20241129	091100	14644165	2750	2755	2755	2750	210
741	20241129	091000	14066530	2765	2765	2765	2765	6
742	20241129	090900	14049940	2805	2805	2805	2805	0
743	20241129	090800	14049940	2805	2805	2805	2805	2
744	20241129	090700	14044330	2750	2780	2780	2750	424
745	20241129	090600	12869490	2790	2795	2795	2790	2275
746	20241129	090500	6522160	2790	2810	2810	2790	282
747	20241129	090400	5729975	2810	2810	2810	2810	25
748	20241129	090300	5659725	2830	2830	2830	2830	0
749	20241129	090200	5659725	2830	2835	2835	2830	1739
750	20241129	090100	732180	2835	2835	2835	2835	18
751	20241129	090000	681150	2850	2850	2850	2850	239