KissMeData/138070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202800	379060470	2870	2870	2870	2870	6920
3	20241129	202700	379060470	2870	2870	2870	2870	0
4	20241129	202600	379060470	2870	2870	2870	2870	0
5	20241129	202500	379060470	2870	2870	2870	2870	0
6	20241129	202400	379060470	2870	2870	2870	2870	0
7	20241129	202300	379060470	2870	2870	2870	2870	0
8	20241129	202200	379060470	2870	2870	2870	2870	0
9	20241129	202100	379060470	2870	2870	2870	2870	0
10	20241129	202000	379060470	2870	2870	2870	2870	0
11	20241129	201900	379060470	2870	2870	2870	2870	0
12	20241129	201800	379060470	2870	2870	2870	2870	0
13	20241129	201700	379060470	2870	2870	2870	2870	0
14	20241129	201600	379060470	2870	2870	2870	2870	0
15	20241129	201500	379060470	2870	2870	2870	2870	0
16	20241129	201400	379060470	2870	2870	2870	2870	0
17	20241129	201300	379060470	2870	2870	2870	2870	0
18	20241129	201200	379060470	2870	2870	2870	2870	0
19	20241129	201100	379060470	2870	2870	2870	2870	0
20	20241129	201000	379060470	2870	2870	2870	2870	0
21	20241129	200900	379060470	2870	2870	2870	2870	0
22	20241129	200800	379060470	2870	2870	2870	2870	0
23	20241129	200700	379060470	2870	2870	2870	2870	0
24	20241129	200600	379060470	2870	2870	2870	2870	0
25	20241129	200500	379060470	2870	2870	2870	2870	0
26	20241129	200400	379060470	2870	2870	2870	2870	0
27	20241129	200300	379060470	2870	2870	2870	2870	0
28	20241129	200200	379060470	2870	2870	2870	2870	0
29	20241129	200100	379060470	2870	2870	2870	2870	0
30	20241129	200000	379060470	2870	2870	2870	2870	0
31	20241129	195900	379060470	2870	2870	2870	2870	0
32	20241129	195800	379060470	2870	2870	2870	2870	6920
33	20241129	195700	379060470	2870	2870	2870	2870	0
34	20241129	195600	379060470	2870	2870	2870	2870	0
35	20241129	195500	379060470	2870	2870	2870	2870	0
36	20241129	195400	379060470	2870	2870	2870	2870	0
37	20241129	195300	379060470	2870	2870	2870	2870	0
38	20241129	195200	379060470	2870	2870	2870	2870	0
39	20241129	195100	379060470	2870	2870	2870	2870	0
40	20241129	195000	379060470	2870	2870	2870	2870	0
41	20241129	194900	379060470	2870	2870	2870	2870	0
42	20241129	194800	379060470	2870	2870	2870	2870	0
43	20241129	194700	379060470	2870	2870	2870	2870	0
44	20241129	194600	379060470	2870	2870	2870	2870	0
45	20241129	194500	379060470	2870	2870	2870	2870	0
46	20241129	194400	379060470	2870	2870	2870	2870	0
47	20241129	194300	379060470	2870	2870	2870	2870	0
48	20241129	194200	379060470	2870	2870	2870	2870	0
49	20241129	194100	379060470	2870	2870	2870	2870	0
50	20241129	194000	379060470	2870	2870	2870	2870	0
51	20241129	193900	379060470	2870	2870	2870	2870	0
52	20241129	193800	379060470	2870	2870	2870	2870	0
53	20241129	193700	379060470	2870	2870	2870	2870	0
54	20241129	193600	379060470	2870	2870	2870	2870	0
55	20241129	193500	379060470	2870	2870	2870	2870	0
56	20241129	193400	379060470	2870	2870	2870	2870	0
57	20241129	193300	379060470	2870	2870	2870	2870	0
58	20241129	193200	379060470	2870	2870	2870	2870	0
59	20241129	193100	379060470	2870	2870	2870	2870	0
60	20241129	193000	379060470	2870	2870	2870	2870	0
61	20241129	192900	379060470	2870	2870	2870	2870	0
62	20241129	192800	379060470	2870	2870	2870	2870	6920
63	20241129	192700	379060470	2870	2870	2870	2870	0
64	20241129	192600	379060470	2870	2870	2870	2870	0
65	20241129	192500	379060470	2870	2870	2870	2870	0
66	20241129	192400	379060470	2870	2870	2870	2870	0
67	20241129	192300	379060470	2870	2870	2870	2870	0
68	20241129	192200	379060470	2870	2870	2870	2870	0
69	20241129	192100	379060470	2870	2870	2870	2870	0
70	20241129	192000	379060470	2870	2870	2870	2870	0
71	20241129	191900	379060470	2870	2870	2870	2870	0
72	20241129	191800	379060470	2870	2870	2870	2870	0
73	20241129	191700	379060470	2870	2870	2870	2870	0
74	20241129	191600	379060470	2870	2870	2870	2870	0
75	20241129	191500	379060470	2870	2870	2870	2870	0
76	20241129	191400	379060470	2870	2870	2870	2870	0
77	20241129	191300	379060470	2870	2870	2870	2870	0
78	20241129	191200	379060470	2870	2870	2870	2870	0
79	20241129	191100	379060470	2870	2870	2870	2870	0
80	20241129	191000	379060470	2870	2870	2870	2870	0
81	20241129	190900	379060470	2870	2870	2870	2870	0
82	20241129	190800	379060470	2870	2870	2870	2870	0
83	20241129	190700	379060470	2870	2870	2870	2870	0
84	20241129	190600	379060470	2870	2870	2870	2870	0
85	20241129	190500	379060470	2870	2870	2870	2870	0
86	20241129	190400	379060470	2870	2870	2870	2870	0
87	20241129	190300	379060470	2870	2870	2870	2870	0
88	20241129	190200	379060470	2870	2870	2870	2870	0
89	20241129	190100	379060470	2870	2870	2870	2870	0
90	20241129	190000	379060470	2870	2870	2870	2870	0
91	20241129	185900	379060470	2870	2870	2870	2870	0
92	20241129	185800	379060470	2870	2870	2870	2870	6920
93	20241129	185700	379060470	2870	2870	2870	2870	0
94	20241129	185600	379060470	2870	2870	2870	2870	0
95	20241129	185500	379060470	2870	2870	2870	2870	0
96	20241129	185400	379060470	2870	2870	2870	2870	0
97	20241129	185300	379060470	2870	2870	2870	2870	0
98	20241129	185200	379060470	2870	2870	2870	2870	0
99	20241129	185100	379060470	2870	2870	2870	2870	0
100	20241129	185000	379060470	2870	2870	2870	2870	0
101	20241129	184900	379060470	2870	2870	2870	2870	0
102	20241129	184800	379060470	2870	2870	2870	2870	0
103	20241129	184700	379060470	2870	2870	2870	2870	0
104	20241129	184600	379060470	2870	2870	2870	2870	0
105	20241129	184500	379060470	2870	2870	2870	2870	0
106	20241129	184400	379060470	2870	2870	2870	2870	0
107	20241129	184300	379060470	2870	2870	2870	2870	0
108	20241129	184200	379060470	2870	2870	2870	2870	0
109	20241129	184100	379060470	2870	2870	2870	2870	0
110	20241129	184000	379060470	2870	2870	2870	2870	0
111	20241129	183900	379060470	2870	2870	2870	2870	0
112	20241129	183800	379060470	2870	2870	2870	2870	0
113	20241129	183700	379060470	2870	2870	2870	2870	0
114	20241129	183600	379060470	2870	2870	2870	2870	0
115	20241129	183500	379060470	2870	2870	2870	2870	0
116	20241129	183400	379060470	2870	2870	2870	2870	0
117	20241129	183300	379060470	2870	2870	2870	2870	0
118	20241129	183200	379060470	2870	2870	2870	2870	0
119	20241129	183100	379060470	2870	2870	2870	2870	0
120	20241129	183000	379060470	2870	2870	2870	2870	0
121	20241129	182900	379060470	2870	2870	2870	2870	0
122	20241129	182800	379060470	2870	2870	2870	2870	6920
123	20241129	182700	379060470	2870	2870	2870	2870	0
124	20241129	182600	379060470	2870	2870	2870	2870	0
125	20241129	182500	379060470	2870	2870	2870	2870	0
126	20241129	182400	379060470	2870	2870	2870	2870	0
127	20241129	182300	379060470	2870	2870	2870	2870	0
128	20241129	182200	379060470	2870	2870	2870	2870	0
129	20241129	182100	379060470	2870	2870	2870	2870	0
130	20241129	182000	379060470	2870	2870	2870	2870	0
131	20241129	181900	379060470	2870	2870	2870	2870	0
132	20241129	181800	379060470	2870	2870	2870	2870	0
133	20241129	181700	379060470	2870	2870	2870	2870	0
134	20241129	181600	379060470	2870	2870	2870	2870	0
135	20241129	181500	379060470	2870	2870	2870	2870	0
136	20241129	181400	379060470	2870	2870	2870	2870	0
137	20241129	181300	379060470	2870	2870	2870	2870	0
138	20241129	181200	379060470	2870	2870	2870	2870	0
139	20241129	181100	379060470	2870	2870	2870	2870	0
140	20241129	181000	379060470	2870	2870	2870	2870	0
141	20241129	180900	379060470	2870	2870	2870	2870	0
142	20241129	180800	379060470	2870	2870	2870	2870	0
143	20241129	180700	379060470	2870	2870	2870	2870	0
144	20241129	180600	379060470	2870	2870	2870	2870	0
145	20241129	180500	379060470	2870	2870	2870	2870	0
146	20241129	180400	379060470	2870	2870	2870	2870	0
147	20241129	180300	379060470	2870	2870	2870	2870	0
148	20241129	180200	379060470	2870	2870	2870	2870	0
149	20241129	180100	379060470	2870	2870	2870	2870	0
150	20241129	180000	379060470	2870	2870	2870	2870	0
151	20241129	175900	379060470	2870	2870	2870	2870	0
152	20241129	175800	379060470	2870	2870	2870	2870	6920
153	20241129	175700	379060470	2870	2870	2870	2870	0
154	20241129	175600	379060470	2870	2870	2870	2870	0
155	20241129	175500	379060470	2870	2870	2870	2870	0
156	20241129	175400	379060470	2870	2870	2870	2870	0
157	20241129	175300	379060470	2870	2870	2870	2870	0
158	20241129	175200	379060470	2870	2870	2870	2870	0
159	20241129	175100	379060470	2870	2870	2870	2870	0
160	20241129	175000	379060470	2870	2870	2870	2870	0
161	20241129	174900	379060470	2870	2870	2870	2870	0
162	20241129	174800	379060470	2870	2870	2870	2870	0
163	20241129	174700	379060470	2870	2870	2870	2870	0
164	20241129	174600	379060470	2870	2870	2870	2870	0
165	20241129	174500	379060470	2870	2870	2870	2870	0
166	20241129	174400	379060470	2870	2870	2870	2870	0
167	20241129	174300	379060470	2870	2870	2870	2870	0
168	20241129	174200	379060470	2870	2870	2870	2870	0
169	20241129	174100	379060470	2870	2870	2870	2870	0
170	20241129	174000	379060470	2870	2870	2870	2870	0
171	20241129	173900	379060470	2870	2870	2870	2870	0
172	20241129	173800	379060470	2870	2870	2870	2870	0
173	20241129	173700	379060470	2870	2870	2870	2870	0
174	20241129	173600	379060470	2870	2870	2870	2870	0
175	20241129	173500	379060470	2870	2870	2870	2870	0
176	20241129	173400	379060470	2870	2870	2870	2870	0
177	20241129	173300	379060470	2870	2870	2870	2870	0
178	20241129	173200	379060470	2870	2870	2870	2870	0
179	20241129	173100	379060470	2870	2870	2870	2870	0
180	20241129	173000	379060470	2870	2870	2870	2870	0
181	20241129	172900	379060470	2870	2870	2870	2870	0
182	20241129	172800	379060470	2870	2870	2870	2870	6920
183	20241129	172700	379060470	2870	2870	2870	2870	0
184	20241129	172600	379060470	2870	2870	2870	2870	0
185	20241129	172500	379060470	2870	2870	2870	2870	0
186	20241129	172400	379060470	2870	2870	2870	2870	0
187	20241129	172300	379060470	2870	2870	2870	2870	0
188	20241129	172200	379060470	2870	2870	2870	2870	0
189	20241129	172100	379060470	2870	2870	2870	2870	0
190	20241129	172000	379060470	2870	2870	2870	2870	0
191	20241129	171900	379060470	2870	2870	2870	2870	0
192	20241129	171800	379060470	2870	2870	2870	2870	0
193	20241129	171700	379060470	2870	2870	2870	2870	0
194	20241129	171600	379060470	2870	2870	2870	2870	0
195	20241129	171500	379060470	2870	2870	2870	2870	0
196	20241129	171400	379060470	2870	2870	2870	2870	0
197	20241129	171300	379060470	2870	2870	2870	2870	0
198	20241129	171200	379060470	2870	2870	2870	2870	0
199	20241129	171100	379060470	2870	2870	2870	2870	0
200	20241129	171000	379060470	2870	2870	2870	2870	0
201	20241129	170900	379060470	2870	2870	2870	2870	0
202	20241129	170800	379060470	2870	2870	2870	2870	0
203	20241129	170700	379060470	2870	2870	2870	2870	0
204	20241129	170600	379060470	2870	2870	2870	2870	0
205	20241129	170500	379060470	2870	2870	2870	2870	0
206	20241129	170400	379060470	2870	2870	2870	2870	0
207	20241129	170300	379060470	2870	2870	2870	2870	0
208	20241129	170200	379060470	2870	2870	2870	2870	0
209	20241129	170100	379060470	2870	2870	2870	2870	0
210	20241129	170000	379060470	2870	2870	2870	2870	0
211	20241129	165900	379060470	2870	2870	2870	2870	0
212	20241129	165800	379060470	2870	2870	2870	2870	6920
213	20241129	165700	379060470	2870	2870	2870	2870	0
214	20241129	165600	379060470	2870	2870	2870	2870	0
215	20241129	165500	379060470	2870	2870	2870	2870	0
216	20241129	165400	379060470	2870	2870	2870	2870	0
217	20241129	165300	379060470	2870	2870	2870	2870	0
218	20241129	165200	379060470	2870	2870	2870	2870	0
219	20241129	165100	379060470	2870	2870	2870	2870	0
220	20241129	165000	379060470	2870	2870	2870	2870	0
221	20241129	164900	379060470	2870	2870	2870	2870	0
222	20241129	164800	379060470	2870	2870	2870	2870	0
223	20241129	164700	379060470	2870	2870	2870	2870	0
224	20241129	164600	379060470	2870	2870	2870	2870	0
225	20241129	164500	379060470	2870	2870	2870	2870	0
226	20241129	164400	379060470	2870	2870	2870	2870	0
227	20241129	164300	379060470	2870	2870	2870	2870	0
228	20241129	164200	379060470	2870	2870	2870	2870	0
229	20241129	164100	379060470	2870	2870	2870	2870	0
230	20241129	164000	379060470	2870	2870	2870	2870	0
231	20241129	163900	379060470	2870	2870	2870	2870	0
232	20241129	163800	379060470	2870	2870	2870	2870	0
233	20241129	163700	379060470	2870	2870	2870	2870	0
234	20241129	163600	379060470	2870	2870	2870	2870	0
235	20241129	163500	379060470	2870	2870	2870	2870	0
236	20241129	163400	379060470	2870	2870	2870	2870	0
237	20241129	163300	379060470	2870	2870	2870	2870	0
238	20241129	163200	379060470	2870	2870	2870	2870	0
239	20241129	163100	379060470	2870	2870	2870	2870	0
240	20241129	163000	379060470	2870	2870	2870	2870	0
241	20241129	162900	379060470	2870	2870	2870	2870	0
242	20241129	162800	379060470	2870	2870	2870	2870	6920
243	20241129	162700	379060470	2870	2870	2870	2870	0
244	20241129	162600	379060470	2870	2870	2870	2870	0
245	20241129	162500	379060470	2870	2870	2870	2870	0
246	20241129	162400	379060470	2870	2870	2870	2870	0
247	20241129	162300	379060470	2870	2870	2870	2870	0
248	20241129	162200	379060470	2870	2870	2870	2870	0
249	20241129	162100	379060470	2870	2870	2870	2870	0
250	20241129	162000	379060470	2870	2870	2870	2870	0
251	20241129	161900	379060470	2870	2870	2870	2870	0
252	20241129	161800	379060470	2870	2870	2870	2870	0
253	20241129	161700	379060470	2870	2870	2870	2870	0
254	20241129	161600	379060470	2870	2870	2870	2870	0
255	20241129	161500	379060470	2870	2870	2870	2870	0
256	20241129	161400	379060470	2870	2870	2870	2870	0
257	20241129	161300	379060470	2870	2870	2870	2870	0
258	20241129	161200	379060470	2870	2870	2870	2870	0
259	20241129	161100	379060470	2870	2870	2870	2870	0
260	20241129	161000	379060470	2870	2870	2870	2870	0
261	20241129	160900	379060470	2870	2870	2870	2870	0
262	20241129	160800	379060470	2870	2870	2870	2870	0
263	20241129	160700	379060470	2870	2870	2870	2870	0
264	20241129	160600	379060470	2870	2870	2870	2870	0
265	20241129	160500	379060470	2870	2870	2870	2870	0
266	20241129	160400	379060470	2870	2870	2870	2870	0
267	20241129	160300	379060470	2870	2870	2870	2870	0
268	20241129	160200	379060470	2870	2870	2870	2870	0
269	20241129	160100	379060470	2870	2870	2870	2870	0
270	20241129	160000	379060470	2870	2870	2870	2870	0
271	20241129	155900	379060470	2870	2870	2870	2870	0
272	20241129	155800	379060470	2870	2870	2870	2870	6920
273	20241129	155700	379060470	2870	2870	2870	2870	0
274	20241129	155600	379060470	2870	2870	2870	2870	0
275	20241129	155500	379060470	2870	2870	2870	2870	0
276	20241129	155400	379060470	2870	2870	2870	2870	0
277	20241129	155300	379060470	2870	2870	2870	2870	0
278	20241129	155200	379060470	2870	2870	2870	2870	0
279	20241129	155100	379060470	2870	2870	2870	2870	0
280	20241129	155000	379060470	2870	2870	2870	2870	0
281	20241129	154900	379060470	2870	2870	2870	2870	0
282	20241129	154800	379060470	2870	2870	2870	2870	0
283	20241129	154700	379060470	2870	2870	2870	2870	0
284	20241129	154600	379060470	2870	2870	2870	2870	0
285	20241129	154500	379060470	2870	2870	2870	2870	0
286	20241129	154400	379060470	2870	2870	2870	2870	0
287	20241129	154300	379060470	2870	2870	2870	2870	0
288	20241129	154200	379060470	2870	2870	2870	2870	0
289	20241129	154100	379060470	2870	2870	2870	2870	0
290	20241129	154000	379060470	2870	2870	2870	2870	0
291	20241129	153900	379060470	2870	2870	2870	2870	0
292	20241129	153800	379060470	2870	2870	2870	2870	0
293	20241129	153700	379060470	2870	2870	2870	2870	0
294	20241129	153600	379060470	2870	2870	2870	2870	0
295	20241129	153500	379060470	2870	2870	2870	2870	0
296	20241129	153400	379060470	2870	2870	2870	2870	0
297	20241129	153300	379060470	2870	2870	2870	2870	0
298	20241129	153200	379060470	2870	2870	2870	2870	0
299	20241129	153100	379060470	2870	2870	2870	2870	0
300	20241129	153000	379060470	2870	2870	2870	2870	6920
301	20241129	152900	359200070	2900	2900	2900	2900	0
302	20241129	152800	359200070	2900	2900	2900	2900	0
303	20241129	152700	359200070	2900	2900	2900	2900	0
304	20241129	152600	359200070	2900	2900	2900	2900	0
305	20241129	152500	359200070	2900	2900	2900	2900	0
306	20241129	152400	359200070	2900	2900	2900	2900	0
307	20241129	152300	359200070	2900	2900	2900	2900	0
308	20241129	152200	359200070	2900	2900	2900	2900	0
309	20241129	152100	359200070	2900	2900	2900	2900	0
310	20241129	152000	359200070	2900	2900	2900	2900	0
311	20241129	151900	359200070	2900	2890	2900	2880	15
312	20241129	151800	359156670	2880	2880	2880	2880	204
313	20241129	151700	358569150	2880	2880	2880	2880	0
314	20241129	151600	358569150	2880	2880	2880	2880	98
315	20241129	151500	358286910	2900	2900	2900	2900	0
316	20241129	151400	358286910	2900	2900	2900	2900	0
317	20241129	151300	358286910	2900	2900	2900	2900	0
318	20241129	151200	358286910	2900	2900	2900	2900	0
319	20241129	151100	358286910	2900	2895	2900	2895	14
320	20241129	151000	358246375	2895	2895	2895	2895	789
321	20241129	150900	355962220	2895	2880	2895	2880	52
322	20241129	150800	355812445	2895	2895	2895	2895	0
323	20241129	150700	355812445	2895	2895	2895	2895	0
324	20241129	150600	355812445	2895	2890	2895	2890	306
325	20241129	150500	354928100	2890	2890	2890	2890	0
326	20241129	150400	354928100	2890	2890	2890	2890	0
327	20241129	150300	354928100	2890	2890	2890	2890	0
328	20241129	150200	354928100	2890	2890	2890	2890	1
329	20241129	150100	354925210	2880	2880	2880	2880	1
330	20241129	150000	354922330	2890	2890	2890	2890	0
331	20241129	145900	354922330	2890	2890	2890	2890	0
332	20241129	145800	354922330	2890	2880	2890	2880	14
333	20241129	145700	354881930	2875	2875	2875	2875	0
334	20241129	145600	354881930	2875	2875	2875	2875	0
335	20241129	145500	354881930	2875	2875	2875	2875	40
336	20241129	145400	354766930	2885	2885	2885	2885	0
337	20241129	145300	354766930	2885	2875	2885	2875	553
338	20241129	145200	353172655	2875	2875	2875	2875	0
339	20241129	145100	353172655	2875	2880	2880	2875	47
340	20241129	145000	353037515	2880	2895	2895	2880	1466
341	20241129	144900	348812670	2895	2895	2895	2885	3930
342	20241129	144800	337454185	2915	2915	2915	2915	0
343	20241129	144700	337454185	2915	2915	2915	2915	10
344	20241129	144600	337425035	2915	2895	2915	2895	1501
345	20241129	144500	333079620	2915	2915	2915	2915	1
346	20241129	144400	333076705	2915	2910	2915	2910	4
347	20241129	144300	333065060	2900	2905	2905	2900	1123
348	20241129	144200	329808320	2920	2920	2920	2920	0
349	20241129	144100	329808320	2920	2920	2920	2920	0
350	20241129	144000	329808320	2920	2920	2920	2920	0
351	20241129	143900	329808320	2920	2920	2920	2920	0
352	20241129	143800	329808320	2920	2920	2920	2920	0
353	20241129	143700	329808320	2920	2920	2920	2920	0
354	20241129	143600	329808320	2920	2920	2920	2920	0
355	20241129	143500	329808320	2920	2920	2920	2920	6
356	20241129	143400	329790800	2905	2905	2905	2905	40
357	20241129	143300	329674600	2920	2920	2920	2920	2
358	20241129	143200	329668760	2920	2920	2920	2920	900
359	20241129	143100	327040760	2925	2910	2925	2910	302
360	20241129	143000	326161910	2910	2910	2910	2905	393
361	20241129	142900	325018580	2925	2920	2925	2920	210
362	20241129	142800	324405330	2920	2920	2920	2920	10
363	20241129	142700	324376130	2905	2915	2920	2905	111
364	20241129	142600	324052565	2915	2915	2915	2915	0
365	20241129	142500	324052565	2915	2915	2915	2915	0
366	20241129	142400	324052565	2915	2915	2915	2905	163
367	20241129	142300	323578850	2905	2905	2905	2905	141
368	20241129	142200	323169245	2910	2910	2910	2910	199
369	20241129	142100	322590155	2910	2910	2910	2910	300
370	20241129	142000	321717155	2910	2910	2910	2910	200
371	20241129	141900	321135155	2905	2905	2905	2905	38
372	20241129	141800	321024765	2910	2910	2910	2910	98
373	20241129	141700	320739585	2910	2905	2910	2905	246
374	20241129	141600	320024945	2910	2910	2910	2910	0
375	20241129	141500	320024945	2910	2910	2910	2910	200
376	20241129	141400	319442945	2910	2910	2910	2910	17
377	20241129	141300	319393475	2910	2910	2910	2910	131
378	20241129	141200	319012265	2915	2915	2915	2915	0
379	20241129	141100	319012265	2915	2915	2915	2915	0
380	20241129	141000	319012265	2915	2915	2915	2915	0
381	20241129	140900	319012265	2915	2915	2915	2915	0
382	20241129	140800	319012265	2915	2915	2915	2915	0
383	20241129	140700	319012265	2915	2915	2915	2915	472
384	20241129	140600	317636385	2920	2920	2920	2920	0
385	20241129	140500	317636385	2920	2920	2920	2920	0
386	20241129	140400	317636385	2920	2920	2920	2920	0
387	20241129	140300	317636385	2920	2915	2920	2915	178
388	20241129	140200	317117430	2920	2920	2920	2920	17
389	20241129	140100	317067790	2915	2915	2920	2915	318
390	20241129	140000	316140790	2910	2910	2910	2910	20
391	20241129	135900	316082590	2920	2920	2920	2920	0
392	20241129	135800	316082590	2920	2920	2920	2920	0
393	20241129	135700	316082590	2920	2920	2920	2920	0
394	20241129	135600	316082590	2920	2920	2920	2920	342
395	20241129	135500	315083950	2920	2920	2920	2920	0
396	20241129	135400	315083950	2920	2920	2920	2920	0
397	20241129	135300	315083950	2920	2920	2920	2920	162
398	20241129	135200	314610910	2920	2920	2920	2920	0
399	20241129	135100	314610910	2920	2920	2920	2920	0
400	20241129	135000	314610910	2920	2920	2920	2920	0
401	20241129	134900	314610910	2920	2920	2920	2920	0
402	20241129	134800	314610910	2920	2920	2920	2920	0
403	20241129	134700	314610910	2920	2920	2920	2920	172
404	20241129	134600	314108670	2920	2920	2920	2920	2
405	20241129	134500	314102830	2920	2925	2925	2920	499
406	20241129	134400	312644885	2930	2930	2930	2930	0
407	20241129	134300	312644885	2930	2925	2930	2925	742
408	20241129	134200	310471035	2925	2925	2925	2925	0
409	20241129	134100	310471035	2925	2925	2925	2925	500
410	20241129	134000	309008535	2925	2925	2925	2925	51
411	20241129	133900	308859360	2925	2925	2925	2925	8
412	20241129	133800	308835960	2925	2925	2925	2925	600
413	20241129	133700	307080960	2925	2925	2925	2925	30
414	20241129	133600	306993210	2925	2920	2925	2920	500
415	20241129	133500	305532525	2920	2920	2920	2920	0
416	20241129	133400	305532525	2920	2920	2920	2920	0
417	20241129	133300	305532525	2920	2915	2920	2915	899
418	20241129	133200	302907830	2915	2915	2915	2915	0
419	20241129	133100	302907830	2915	2915	2915	2915	0
420	20241129	133000	302907830	2915	2915	2915	2915	0
421	20241129	132900	302907830	2915	2915	2915	2915	0
422	20241129	132800	302907830	2915	2920	2920	2915	716
423	20241129	132700	300820685	2920	2920	2920	2920	0
424	20241129	132600	300820685	2920	2920	2920	2920	0
425	20241129	132500	300820685	2920	2920	2920	2920	1361
426	20241129	132400	296846565	2920	2920	2920	2920	700
427	20241129	132300	294802565	2900	2925	2925	2900	31
428	20241129	132200	294711915	2925	2925	2925	2925	0
429	20241129	132100	294711915	2925	2925	2925	2925	0
430	20241129	132000	294711915	2925	2925	2925	2925	0
431	20241129	131900	294711915	2925	2920	2925	2920	865
432	20241129	131800	292182115	2915	2915	2915	2915	0
433	20241129	131700	292182115	2915	2915	2915	2915	50
434	20241129	131600	292036365	2895	2895	2895	2895	0
435	20241129	131500	292036365	2895	2895	2895	2895	0
436	20241129	131400	292036365	2895	2895	2895	2895	0
437	20241129	131300	292036365	2895	2895	2895	2895	0
438	20241129	131200	292036365	2895	2895	2895	2895	0
439	20241129	131100	292036365	2895	2895	2895	2895	0
440	20241129	131000	292036365	2895	2895	2895	2895	50
441	20241129	130900	291891615	2900	2900	2900	2900	0
442	20241129	130800	291891615	2900	2900	2900	2900	47
443	20241129	130700	291755315	2920	2920	2920	2920	0
444	20241129	130600	291755315	2920	2920	2920	2920	0
445	20241129	130500	291755315	2920	2920	2920	2920	0
446	20241129	130400	291755315	2920	2920	2920	2920	0
447	20241129	130300	291755315	2920	2905	2920	2905	3339
448	20241129	130200	282009750	2905	2905	2905	2905	0
449	20241129	130100	282009750	2905	2905	2905	2905	1
450	20241129	130000	282006845	2895	2895	2895	2895	0
451	20241129	125900	282006845	2895	2905	2905	2895	568
452	20241129	125800	280360280	2905	2905	2905	2905	0
453	20241129	125700	280360280	2905	2905	2905	2905	0
454	20241129	125600	280360280	2905	2905	2905	2905	1
455	20241129	125500	280357375	2925	2925	2925	2925	0
456	20241129	125400	280357375	2925	2925	2925	2925	0
457	20241129	125300	280357375	2925	2925	2925	2925	0
458	20241129	125200	280357375	2925	2925	2925	2925	0
459	20241129	125100	280357375	2925	2925	2925	2925	0
460	20241129	125000	280357375	2925	2925	2925	2925	0
461	20241129	124900	280357375	2925	2925	2925	2905	61
462	20241129	124800	280180130	2905	2920	2925	2905	3670
463	20241129	124700	269506885	2920	2905	2920	2905	416
464	20241129	124600	268292270	2900	2895	2900	2895	11
465	20241129	124500	268260375	2900	2900	2900	2900	5
466	20241129	124400	268245875	2905	2905	2905	2905	0
467	20241129	124300	268245875	2905	2905	2905	2905	0
468	20241129	124200	268245875	2905	2905	2905	2905	55
469	20241129	124100	268086100	2915	2915	2915	2915	0
470	20241129	124000	268086100	2915	2915	2915	2915	0
471	20241129	123900	268086100	2915	2915	2915	2915	0
472	20241129	123800	268086100	2915	2915	2915	2915	0
473	20241129	123700	268086100	2915	2915	2915	2915	5
474	20241129	123600	268071525	2890	2890	2890	2890	0
475	20241129	123500	268071525	2890	2890	2890	2890	0
476	20241129	123400	268071525	2890	2890	2890	2890	0
477	20241129	123300	268071525	2890	2895	2895	2890	15
478	20241129	123200	268028150	2890	2890	2890	2890	1
479	20241129	123100	268025260	2895	2895	2895	2895	497
480	20241129	123000	266586445	2910	2910	2910	2910	0
481	20241129	122900	266586445	2910	2910	2910	2910	0
482	20241129	122800	266586445	2910	2910	2910	2910	3
483	20241129	122700	266577715	2925	2925	2925	2925	0
484	20241129	122600	266577715	2925	2925	2925	2925	0
485	20241129	122500	266577715	2925	2925	2925	2925	0
486	20241129	122400	266577715	2925	2925	2925	2925	0
487	20241129	122300	266577715	2925	2925	2925	2925	0
488	20241129	122200	266577715	2925	2925	2925	2925	0
489	20241129	122100	266577715	2925	2925	2925	2925	0
490	20241129	122000	266577715	2925	2925	2925	2925	0
491	20241129	121900	266577715	2925	2915	2925	2915	2013
492	20241129	121800	260695495	2910	2910	2910	2910	56
493	20241129	121700	260532535	2890	2890	2890	2890	0
494	20241129	121600	260532535	2890	2890	2890	2890	0
495	20241129	121500	260532535	2890	2890	2890	2890	0
496	20241129	121400	260532535	2890	2890	2890	2890	1
497	20241129	121300	260529645	2890	2915	2915	2890	1678
498	20241129	121200	255670225	2910	2900	2910	2900	328
499	20241129	121100	254716350	2885	2885	2885	2885	0
500	20241129	121000	254716350	2885	2885	2885	2885	1
501	20241129	120900	254713465	2885	2895	2900	2875	5403
502	20241129	120800	239131015	2905	2905	2905	2905	0
503	20241129	120700	239131015	2905	2905	2905	2905	0
504	20241129	120600	239131015	2905	2905	2905	2905	0
505	20241129	120500	239131015	2905	2905	2905	2905	181
506	20241129	120400	238605210	2905	2905	2905	2905	0
507	20241129	120300	238605210	2905	2905	2905	2905	0
508	20241129	120200	238605210	2905	2905	2905	2905	0
509	20241129	120100	238605210	2905	2905	2905	2905	503
510	20241129	120000	237143995	2895	2895	2895	2895	0
511	20241129	115900	237143995	2895	2895	2895	2895	0
512	20241129	115800	237143995	2895	2895	2895	2895	0
513	20241129	115700	237143995	2895	2895	2895	2895	440
514	20241129	115600	235870195	2895	2895	2895	2895	0
515	20241129	115500	235870195	2895	2895	2895	2895	1
516	20241129	115400	235867300	2895	2895	2895	2895	0
517	20241129	115300	235867300	2895	2895	2895	2895	0
518	20241129	115200	235867300	2895	2895	2895	2895	0
519	20241129	115100	235867300	2895	2895	2895	2895	0
520	20241129	115000	235867300	2895	2900	2900	2895	500
521	20241129	114900	234418370	2900	2900	2900	2900	1
522	20241129	114800	234415470	2910	2910	2910	2910	0
523	20241129	114700	234415470	2910	2910	2910	2910	0
524	20241129	114600	234415470	2910	2910	2910	2910	0
525	20241129	114500	234415470	2910	2910	2910	2910	5
526	20241129	114400	234400920	2910	2910	2910	2910	0
527	20241129	114300	234400920	2910	2910	2910	2910	0
528	20241129	114200	234400920	2910	2910	2910	2910	0
529	20241129	114100	234400920	2910	2910	2910	2910	1
530	20241129	114000	234398010	2905	2910	2910	2905	212
531	20241129	113900	233781190	2905	2905	2905	2905	205
532	20241129	113800	233185665	2910	2910	2910	2910	0
533	20241129	113700	233185665	2910	2910	2910	2910	0
534	20241129	113600	233185665	2910	2910	2910	2910	0
535	20241129	113500	233185665	2910	2910	2910	2910	0
536	20241129	113400	233185665	2910	2910	2910	2910	1
537	20241129	113300	233182755	2910	2910	2910	2910	0
538	20241129	113200	233182755	2910	2910	2910	2910	1812
539	20241129	113100	227909835	2925	2925	2925	2925	0
540	20241129	113000	227909835	2925	2925	2925	2925	0
541	20241129	112900	227909835	2925	2925	2925	2925	0
542	20241129	112800	227909835	2925	2925	2925	2925	0
543	20241129	112700	227909835	2925	2925	2925	2925	5
544	20241129	112600	227895210	2925	2925	2925	2925	0
545	20241129	112500	227895210	2925	2925	2925	2925	0
546	20241129	112400	227895210	2925	2925	2925	2925	701
547	20241129	112300	225844785	2920	2900	2920	2900	1510
548	20241129	112200	221436185	2915	2915	2915	2915	474
549	20241129	112100	220054475	2900	2900	2900	2900	0
550	20241129	112000	220054475	2900	2900	2900	2900	0
551	20241129	111900	220054475	2900	2900	2900	2900	0
552	20241129	111800	220054475	2900	2900	2900	2900	50
553	20241129	111700	219909475	2900	2900	2900	2900	0
554	20241129	111600	219909475	2900	2900	2900	2900	0
555	20241129	111500	219909475	2900	2900	2900	2900	2000
556	20241129	111400	214109475	2915	2910	2915	2910	357
557	20241129	111300	213069745	2910	2900	2910	2900	493
558	20241129	111200	211635620	2900	2900	2900	2900	0
559	20241129	111100	211635620	2900	2900	2900	2900	0
560	20241129	111000	211635620	2900	2895	2900	2895	331
561	20241129	110900	210677365	2875	2875	2875	2875	0
562	20241129	110800	210677365	2875	2875	2875	2875	0
563	20241129	110700	210677365	2875	2875	2875	2875	180
564	20241129	110600	210159865	2880	2880	2880	2880	0
565	20241129	110500	210159865	2880	2880	2880	2880	0
566	20241129	110400	210159865	2880	2880	2880	2880	0
567	20241129	110300	210159865	2880	2880	2880	2880	0
568	20241129	110200	210159865	2880	2880	2880	2880	100
569	20241129	110100	209871865	2870	2870	2870	2870	0
570	20241129	110000	209871865	2870	2870	2870	2870	0
571	20241129	105900	209871865	2870	2870	2870	2870	0
572	20241129	105800	209871865	2870	2880	2880	2870	4964
573	20241129	105700	195620825	2880	2880	2880	2880	210
574	20241129	105600	195016025	2875	2885	2885	2875	4838
575	20241129	105500	181087720	2885	2885	2885	2885	0
576	20241129	105400	181087720	2885	2885	2885	2885	1315
577	20241129	105300	177293945	2890	2890	2890	2890	0
578	20241129	105200	177293945	2890	2890	2890	2890	6
579	20241129	105100	177276605	2890	2890	2890	2890	0
580	20241129	105000	177276605	2890	2890	2890	2890	0
581	20241129	104900	177276605	2890	2890	2890	2890	0
582	20241129	104800	177276605	2890	2890	2890	2890	0
583	20241129	104700	177276605	2890	2890	2890	2890	0
584	20241129	104600	177276605	2890	2905	2905	2890	415
585	20241129	104500	176076505	2910	2910	2910	2910	0
586	20241129	104400	176076505	2910	2910	2910	2910	0
587	20241129	104300	176076505	2910	2910	2910	2910	5
588	20241129	104200	176061955	2910	2910	2910	2910	0
589	20241129	104100	176061955	2910	2910	2910	2910	3
590	20241129	104000	176053225	2890	2890	2890	2890	0
591	20241129	103900	176053225	2890	2890	2890	2890	300
592	20241129	103800	175186225	2890	2890	2890	2890	0
593	20241129	103700	175186225	2890	2890	2890	2890	0
594	20241129	103600	175186225	2890	2890	2890	2890	0
595	20241129	103500	175186225	2890	2890	2890	2890	1088
596	20241129	103400	172041905	2895	2895	2895	2895	0
597	20241129	103300	172041905	2895	2905	2905	2895	3033
598	20241129	103200	163259745	2905	2905	2905	2905	37
599	20241129	103100	163152260	2915	2915	2915	2915	0
600	20241129	103000	163152260	2915	2915	2915	2915	0
601	20241129	102900	163152260	2915	2915	2915	2915	0
602	20241129	102800	163152260	2915	2915	2915	2915	0
603	20241129	102700	163152260	2915	2915	2915	2915	3
604	20241129	102600	163143515	2920	2920	2920	2920	0
605	20241129	102500	163143515	2920	2920	2920	2920	0
606	20241129	102400	163143515	2920	2920	2920	2920	0
607	20241129	102300	163143515	2920	2920	2920	2920	1
608	20241129	102200	163140595	2900	2915	2925	2900	2100
609	20241129	102100	157048485	2905	2920	2920	2905	81
610	20241129	102000	156811980	2915	2920	2920	2915	7
611	20241129	101900	156791570	2900	2915	2915	2900	3006
612	20241129	101800	148060370	2910	2920	2920	2910	677
613	20241129	101700	146084440	2940	2940	2940	2940	2
614	20241129	101600	146078560	2940	2940	2940	2940	0
615	20241129	101500	146078560	2940	2940	2940	2940	200
616	20241129	101400	145490560	2945	2890	2945	2890	1038
617	20241129	101300	142450120	2910	2910	2910	2910	0
618	20241129	101200	142450120	2910	2910	2910	2910	0
619	20241129	101100	142450120	2910	2900	2910	2900	240
620	20241129	101000	141753720	2900	2900	2900	2900	168
621	20241129	100900	141266520	2900	2900	2900	2900	84
622	20241129	100800	141022920	2915	2900	2915	2900	4
623	20241129	100700	141011305	2890	2915	2940	2890	394
624	20241129	100600	139864220	2915	2910	2915	2910	710
625	20241129	100500	137794630	2905	2900	2905	2900	724
626	20241129	100400	135691475	2900	2885	2900	2885	3203
627	20241129	100300	126434980	2885	2885	2885	2885	2
628	20241129	100200	126429210	2875	2875	2875	2875	0
629	20241129	100100	126429210	2875	2875	2875	2875	1000
630	20241129	100000	123554210	2885	2885	2885	2885	138
631	20241129	095900	123156080	2875	2875	2875	2875	1
632	20241129	095800	123153205	2875	2875	2875	2875	200
633	20241129	095700	122578205	2875	2875	2875	2875	0
634	20241129	095600	122578205	2875	2875	2875	2875	223
635	20241129	095500	121937080	2880	2880	2880	2880	45
636	20241129	095400	121807480	2880	2880	2880	2880	10
637	20241129	095300	121778680	2880	2880	2880	2880	1
638	20241129	095200	121775800	2885	2885	2885	2885	0
639	20241129	095100	121775800	2885	2885	2885	2885	50
640	20241129	095000	121631550	2880	2880	2880	2880	193
641	20241129	094900	121075710	2875	2880	2880	2875	174
642	20241129	094800	120574660	2880	2900	2900	2880	120
643	20241129	094700	120227235	2900	2900	2900	2900	39
644	20241129	094600	120114135	2900	2895	2900	2890	220
645	20241129	094500	119476210	2905	2895	2905	2895	2
646	20241129	094400	119470410	2900	2900	2900	2900	840
647	20241129	094300	117034410	2895	2900	2900	2895	235
648	20241129	094200	116353410	2900	2895	2900	2895	3467
649	20241129	094100	106311440	2895	2890	2895	2890	204
650	20241129	094000	105721860	2890	2885	2890	2885	1737
651	20241129	093900	100703070	2885	2875	2885	2870	2059
652	20241129	093800	94766680	2870	2855	2870	2855	3147
653	20241129	093700	85753035	2845	2845	2845	2845	0
654	20241129	093600	85753035	2845	2845	2845	2845	22
655	20241129	093500	85690445	2845	2845	2845	2845	3
656	20241129	093400	85681910	2840	2850	2850	2840	321
657	20241129	093300	84768020	2840	2840	2840	2840	0
658	20241129	093200	84768020	2840	2840	2840	2840	0
659	20241129	093100	84768020	2840	2840	2840	2840	0
660	20241129	093000	84768020	2840	2840	2840	2840	0
661	20241129	092900	84768020	2840	2840	2840	2840	0
662	20241129	092800	84768020	2840	2840	2840	2840	0
663	20241129	092700	84768020	2840	2840	2840	2840	100
664	20241129	092600	84484020	2835	2850	2850	2835	3561
665	20241129	092500	74356925	2840	2840	2840	2840	0
666	20241129	092400	74356925	2840	2845	2845	2840	411
667	20241129	092300	73189185	2845	2845	2845	2845	50
668	20241129	092200	73046935	2835	2845	2845	2835	3252
669	20241129	092100	63810170	2845	2855	2855	2845	117
670	20241129	092000	63476305	2845	2855	2855	2845	1501
671	20241129	091900	59199525	2855	2855	2855	2855	148
672	20241129	091800	58776985	2870	2870	2870	2870	0
673	20241129	091700	58776985	2870	2855	2875	2845	3974
674	20241129	091600	47443570	2855	2855	2855	2855	300
675	20241129	091500	46587070	2855	2855	2855	2855	700
676	20241129	091400	44588570	2855	2870	2870	2855	3521
677	20241129	091300	34486330	2855	2855	2855	2855	381
678	20241129	091200	33398575	2860	2860	2860	2860	0
679	20241129	091100	33398575	2860	2860	2860	2860	701
680	20241129	091000	31393715	2875	2855	2875	2855	1483
681	20241129	090900	27133030	2855	2860	2860	2855	882
682	20241129	090800	24614820	2855	2855	2855	2855	4
683	20241129	090700	24603400	2855	2865	2865	2850	3074
684	20241129	090600	15820300	2865	2865	2865	2865	5
685	20241129	090500	15805975	2865	2870	2870	2865	868
686	20241129	090400	13315315	2870	2870	2870	2870	317
687	20241129	090300	12405525	2870	2870	2870	2870	165
688	20241129	090200	11931975	2890	2870	2890	2870	626
689	20241129	090100	10133355	2870	2880	2895	2870	2486
690	20241129	090000	2963400	2890	2885	2890	2880	1027