KissMeData/039240/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192500	292529435	2935	2935	2935	2935	593
3	20241128	192400	292529435	2935	2935	2935	2935	0
4	20241128	192300	292529435	2935	2935	2935	2935	0
5	20241128	192200	292529435	2935	2935	2935	2935	0
6	20241128	192100	292529435	2935	2935	2935	2935	0
7	20241128	192000	292529435	2935	2935	2935	2935	0
8	20241128	191900	292529435	2935	2935	2935	2935	0
9	20241128	191800	292529435	2935	2935	2935	2935	0
10	20241128	191700	292529435	2935	2935	2935	2935	0
11	20241128	191600	292529435	2935	2935	2935	2935	0
12	20241128	191500	292529435	2935	2935	2935	2935	0
13	20241128	191400	292529435	2935	2935	2935	2935	0
14	20241128	191300	292529435	2935	2935	2935	2935	0
15	20241128	191200	292529435	2935	2935	2935	2935	0
16	20241128	191100	292529435	2935	2935	2935	2935	0
17	20241128	191000	292529435	2935	2935	2935	2935	0
18	20241128	190900	292529435	2935	2935	2935	2935	0
19	20241128	190800	292529435	2935	2935	2935	2935	0
20	20241128	190700	292529435	2935	2935	2935	2935	0
21	20241128	190600	292529435	2935	2935	2935	2935	0
22	20241128	190500	292529435	2935	2935	2935	2935	0
23	20241128	190400	292529435	2935	2935	2935	2935	0
24	20241128	190300	292529435	2935	2935	2935	2935	0
25	20241128	190200	292529435	2935	2935	2935	2935	0
26	20241128	190100	292529435	2935	2935	2935	2935	0
27	20241128	190000	292529435	2935	2935	2935	2935	0
28	20241128	185900	292529435	2935	2935	2935	2935	0
29	20241128	185800	292529435	2935	2935	2935	2935	0
30	20241128	185700	292529435	2935	2935	2935	2935	0
31	20241128	185600	292529435	2935	2935	2935	2935	0
32	20241128	185500	292529435	2935	2935	2935	2935	593
33	20241128	185400	292529435	2935	2935	2935	2935	0
34	20241128	185300	292529435	2935	2935	2935	2935	0
35	20241128	185200	292529435	2935	2935	2935	2935	0
36	20241128	185100	292529435	2935	2935	2935	2935	0
37	20241128	185000	292529435	2935	2935	2935	2935	0
38	20241128	184900	292529435	2935	2935	2935	2935	0
39	20241128	184800	292529435	2935	2935	2935	2935	0
40	20241128	184700	292529435	2935	2935	2935	2935	0
41	20241128	184600	292529435	2935	2935	2935	2935	0
42	20241128	184500	292529435	2935	2935	2935	2935	0
43	20241128	184400	292529435	2935	2935	2935	2935	0
44	20241128	184300	292529435	2935	2935	2935	2935	0
45	20241128	184200	292529435	2935	2935	2935	2935	0
46	20241128	184100	292529435	2935	2935	2935	2935	0
47	20241128	184000	292529435	2935	2935	2935	2935	0
48	20241128	183900	292529435	2935	2935	2935	2935	0
49	20241128	183800	292529435	2935	2935	2935	2935	0
50	20241128	183700	292529435	2935	2935	2935	2935	0
51	20241128	183600	292529435	2935	2935	2935	2935	0
52	20241128	183500	292529435	2935	2935	2935	2935	0
53	20241128	183400	292529435	2935	2935	2935	2935	0
54	20241128	183300	292529435	2935	2935	2935	2935	0
55	20241128	183200	292529435	2935	2935	2935	2935	0
56	20241128	183100	292529435	2935	2935	2935	2935	0
57	20241128	183000	292529435	2935	2935	2935	2935	0
58	20241128	182900	292529435	2935	2935	2935	2935	0
59	20241128	182800	292529435	2935	2935	2935	2935	0
60	20241128	182700	292529435	2935	2935	2935	2935	0
61	20241128	182600	292529435	2935	2935	2935	2935	0
62	20241128	182500	292529435	2935	2935	2935	2935	593
63	20241128	182400	292529435	2935	2935	2935	2935	0
64	20241128	182300	292529435	2935	2935	2935	2935	0
65	20241128	182200	292529435	2935	2935	2935	2935	0
66	20241128	182100	292529435	2935	2935	2935	2935	0
67	20241128	182000	292529435	2935	2935	2935	2935	0
68	20241128	181900	292529435	2935	2935	2935	2935	0
69	20241128	181800	292529435	2935	2935	2935	2935	0
70	20241128	181700	292529435	2935	2935	2935	2935	0
71	20241128	181600	292529435	2935	2935	2935	2935	0
72	20241128	181500	292529435	2935	2935	2935	2935	0
73	20241128	181400	292529435	2935	2935	2935	2935	0
74	20241128	181300	292529435	2935	2935	2935	2935	0
75	20241128	181200	292529435	2935	2935	2935	2935	0
76	20241128	181100	292529435	2935	2935	2935	2935	0
77	20241128	181000	292529435	2935	2935	2935	2935	0
78	20241128	180900	292529435	2935	2935	2935	2935	0
79	20241128	180800	292529435	2935	2935	2935	2935	0
80	20241128	180700	292529435	2935	2935	2935	2935	0
81	20241128	180600	292529435	2935	2935	2935	2935	0
82	20241128	180500	292529435	2935	2935	2935	2935	0
83	20241128	180400	292529435	2935	2935	2935	2935	0
84	20241128	180300	292529435	2935	2935	2935	2935	0
85	20241128	180200	292529435	2935	2935	2935	2935	0
86	20241128	180100	292529435	2935	2935	2935	2935	0
87	20241128	180000	292529435	2935	2935	2935	2935	0
88	20241128	175900	292529435	2935	2935	2935	2935	0
89	20241128	175800	292529435	2935	2935	2935	2935	0
90	20241128	175700	292529435	2935	2935	2935	2935	0
91	20241128	175600	292529435	2935	2935	2935	2935	0
92	20241128	175500	292529435	2935	2935	2935	2935	593
93	20241128	175400	292529435	2935	2935	2935	2935	0
94	20241128	175300	292529435	2935	2935	2935	2935	0
95	20241128	175200	292529435	2935	2935	2935	2935	0
96	20241128	175100	292529435	2935	2935	2935	2935	0
97	20241128	175000	292529435	2935	2935	2935	2935	0
98	20241128	174900	292529435	2935	2935	2935	2935	0
99	20241128	174800	292529435	2935	2935	2935	2935	0
100	20241128	174700	292529435	2935	2935	2935	2935	0
101	20241128	174600	292529435	2935	2935	2935	2935	0
102	20241128	174500	292529435	2935	2935	2935	2935	0
103	20241128	174400	292529435	2935	2935	2935	2935	0
104	20241128	174300	292529435	2935	2935	2935	2935	0
105	20241128	174200	292529435	2935	2935	2935	2935	0
106	20241128	174100	292529435	2935	2935	2935	2935	0
107	20241128	174000	292529435	2935	2935	2935	2935	0
108	20241128	173900	292529435	2935	2935	2935	2935	0
109	20241128	173800	292529435	2935	2935	2935	2935	0
110	20241128	173700	292529435	2935	2935	2935	2935	0
111	20241128	173600	292529435	2935	2935	2935	2935	0
112	20241128	173500	292529435	2935	2935	2935	2935	0
113	20241128	173400	292529435	2935	2935	2935	2935	0
114	20241128	173300	292529435	2935	2935	2935	2935	0
115	20241128	173200	292529435	2935	2935	2935	2935	0
116	20241128	173100	292529435	2935	2935	2935	2935	0
117	20241128	173000	292529435	2935	2935	2935	2935	0
118	20241128	172900	292529435	2935	2935	2935	2935	0
119	20241128	172800	292529435	2935	2935	2935	2935	0
120	20241128	172700	292529435	2935	2935	2935	2935	0
121	20241128	172600	292529435	2935	2935	2935	2935	0
122	20241128	172500	292529435	2935	2935	2935	2935	593
123	20241128	172400	292529435	2935	2935	2935	2935	0
124	20241128	172300	292529435	2935	2935	2935	2935	0
125	20241128	172200	292529435	2935	2935	2935	2935	0
126	20241128	172100	292529435	2935	2935	2935	2935	0
127	20241128	172000	292529435	2935	2935	2935	2935	0
128	20241128	171900	292529435	2935	2935	2935	2935	0
129	20241128	171800	292529435	2935	2935	2935	2935	0
130	20241128	171700	292529435	2935	2935	2935	2935	0
131	20241128	171600	292529435	2935	2935	2935	2935	0
132	20241128	171500	292529435	2935	2935	2935	2935	0
133	20241128	171400	292529435	2935	2935	2935	2935	0
134	20241128	171300	292529435	2935	2935	2935	2935	0
135	20241128	171200	292529435	2935	2935	2935	2935	0
136	20241128	171100	292529435	2935	2935	2935	2935	0
137	20241128	171000	292529435	2935	2935	2935	2935	0
138	20241128	170900	292529435	2935	2935	2935	2935	0
139	20241128	170800	292529435	2935	2935	2935	2935	0
140	20241128	170700	292529435	2935	2935	2935	2935	0
141	20241128	170600	292529435	2935	2935	2935	2935	0
142	20241128	170500	292529435	2935	2935	2935	2935	0
143	20241128	170400	292529435	2935	2935	2935	2935	0
144	20241128	170300	292529435	2935	2935	2935	2935	0
145	20241128	170200	292529435	2935	2935	2935	2935	0
146	20241128	170100	292529435	2935	2935	2935	2935	0
147	20241128	170000	292529435	2935	2935	2935	2935	0
148	20241128	165900	292529435	2935	2935	2935	2935	0
149	20241128	165800	292529435	2935	2935	2935	2935	0
150	20241128	165700	292529435	2935	2935	2935	2935	0
151	20241128	165600	292529435	2935	2935	2935	2935	0
152	20241128	165500	292529435	2935	2935	2935	2935	593
153	20241128	165400	292529435	2935	2935	2935	2935	0
154	20241128	165300	292529435	2935	2935	2935	2935	0
155	20241128	165200	292529435	2935	2935	2935	2935	0
156	20241128	165100	292529435	2935	2935	2935	2935	0
157	20241128	165000	292529435	2935	2935	2935	2935	0
158	20241128	164900	292529435	2935	2935	2935	2935	0
159	20241128	164800	292529435	2935	2935	2935	2935	0
160	20241128	164700	292529435	2935	2935	2935	2935	0
161	20241128	164600	292529435	2935	2935	2935	2935	0
162	20241128	164500	292529435	2935	2935	2935	2935	0
163	20241128	164400	292529435	2935	2935	2935	2935	0
164	20241128	164300	292529435	2935	2935	2935	2935	0
165	20241128	164200	292529435	2935	2935	2935	2935	0
166	20241128	164100	292529435	2935	2935	2935	2935	0
167	20241128	164000	292529435	2935	2935	2935	2935	0
168	20241128	163900	292529435	2935	2935	2935	2935	0
169	20241128	163800	292529435	2935	2935	2935	2935	0
170	20241128	163700	292529435	2935	2935	2935	2935	0
171	20241128	163600	292529435	2935	2935	2935	2935	0
172	20241128	163500	292529435	2935	2935	2935	2935	0
173	20241128	163400	292529435	2935	2935	2935	2935	0
174	20241128	163300	292529435	2935	2935	2935	2935	0
175	20241128	163200	292529435	2935	2935	2935	2935	0
176	20241128	163100	292529435	2935	2935	2935	2935	0
177	20241128	163000	292529435	2935	2935	2935	2935	0
178	20241128	162900	292529435	2935	2935	2935	2935	0
179	20241128	162800	292529435	2935	2935	2935	2935	0
180	20241128	162700	292529435	2935	2935	2935	2935	0
181	20241128	162600	292529435	2935	2935	2935	2935	0
182	20241128	162500	292529435	2935	2935	2935	2935	593
183	20241128	162400	292529435	2935	2935	2935	2935	0
184	20241128	162300	292529435	2935	2935	2935	2935	0
185	20241128	162200	292529435	2935	2935	2935	2935	0
186	20241128	162100	292529435	2935	2935	2935	2935	0
187	20241128	162000	292529435	2935	2935	2935	2935	0
188	20241128	161900	292529435	2935	2935	2935	2935	0
189	20241128	161800	292529435	2935	2935	2935	2935	0
190	20241128	161700	292529435	2935	2935	2935	2935	0
191	20241128	161600	292529435	2935	2935	2935	2935	0
192	20241128	161500	292529435	2935	2935	2935	2935	0
193	20241128	161400	292529435	2935	2935	2935	2935	0
194	20241128	161300	292529435	2935	2935	2935	2935	0
195	20241128	161200	292529435	2935	2935	2935	2935	0
196	20241128	161100	292529435	2935	2935	2935	2935	0
197	20241128	161000	292529435	2935	2935	2935	2935	0
198	20241128	160900	292529435	2935	2935	2935	2935	0
199	20241128	160800	292529435	2935	2935	2935	2935	0
200	20241128	160700	292529435	2935	2935	2935	2935	0
201	20241128	160600	292529435	2935	2935	2935	2935	0
202	20241128	160500	292529435	2935	2935	2935	2935	0
203	20241128	160400	292529435	2935	2935	2935	2935	0
204	20241128	160300	292529435	2935	2935	2935	2935	0
205	20241128	160200	292529435	2935	2935	2935	2935	0
206	20241128	160100	292529435	2935	2935	2935	2935	0
207	20241128	160000	292529435	2935	2935	2935	2935	0
208	20241128	155900	292529435	2935	2935	2935	2935	0
209	20241128	155800	292529435	2935	2935	2935	2935	0
210	20241128	155700	292529435	2935	2935	2935	2935	0
211	20241128	155600	292529435	2935	2935	2935	2935	0
212	20241128	155500	292529435	2935	2935	2935	2935	593
213	20241128	155400	292529435	2935	2935	2935	2935	0
214	20241128	155300	292529435	2935	2935	2935	2935	0
215	20241128	155200	292529435	2935	2935	2935	2935	0
216	20241128	155100	292529435	2935	2935	2935	2935	0
217	20241128	155000	292529435	2935	2935	2935	2935	0
218	20241128	154900	292529435	2935	2935	2935	2935	0
219	20241128	154800	292529435	2935	2935	2935	2935	0
220	20241128	154700	292529435	2935	2935	2935	2935	0
221	20241128	154600	292529435	2935	2935	2935	2935	0
222	20241128	154500	292529435	2935	2935	2935	2935	0
223	20241128	154400	292529435	2935	2935	2935	2935	0
224	20241128	154300	292529435	2935	2935	2935	2935	0
225	20241128	154200	292529435	2935	2935	2935	2935	0
226	20241128	154100	292529435	2935	2935	2935	2935	0
227	20241128	154000	292529435	2935	2935	2935	2935	0
228	20241128	153900	292529435	2935	2935	2935	2935	0
229	20241128	153800	292529435	2935	2935	2935	2935	0
230	20241128	153700	292529435	2935	2935	2935	2935	0
231	20241128	153600	292529435	2935	2935	2935	2935	0
232	20241128	153500	292529435	2935	2935	2935	2935	0
233	20241128	153400	292529435	2935	2935	2935	2935	0
234	20241128	153300	292529435	2935	2935	2935	2935	0
235	20241128	153200	292529435	2935	2935	2935	2935	0
236	20241128	153100	292529435	2935	2935	2935	2935	0
237	20241128	153000	292529435	2935	2935	2935	2935	593
238	20241128	152900	290788980	2940	2940	2940	2940	0
239	20241128	152800	290788980	2940	2940	2940	2940	0
240	20241128	152700	290788980	2940	2940	2940	2940	0
241	20241128	152600	290788980	2940	2940	2940	2940	0
242	20241128	152500	290788980	2940	2940	2940	2940	0
243	20241128	152400	290788980	2940	2940	2940	2940	0
244	20241128	152300	290788980	2940	2940	2940	2940	0
245	20241128	152200	290788980	2940	2940	2940	2940	0
246	20241128	152100	290788980	2940	2940	2940	2940	0
247	20241128	152000	290788980	2940	2940	2940	2940	0
248	20241128	151900	290788980	2940	2950	2950	2940	96
249	20241128	151800	290506720	2940	2940	2950	2940	153
250	20241128	151700	290056890	2950	2950	2950	2940	446
251	20241128	151600	288741905	2950	2940	2950	2940	11
252	20241128	151500	288709555	2950	2950	2950	2950	0
253	20241128	151400	288709555	2950	2950	2950	2950	0
254	20241128	151300	288709555	2950	2950	2950	2950	0
255	20241128	151200	288709555	2950	2950	2950	2950	0
256	20241128	151100	288709555	2950	2950	2950	2950	1
257	20241128	151000	288706605	2940	2945	2950	2940	1034
258	20241128	150900	285665160	2945	2945	2945	2945	106
259	20241128	150800	285352990	2950	2950	2950	2950	1
260	20241128	150700	285350040	2945	2945	2950	2945	395
261	20241128	150600	284186760	2950	2945	2950	2945	251
262	20241128	150500	283447560	2945	2950	2950	2945	42
263	20241128	150400	283323835	2955	2955	2955	2955	0
264	20241128	150300	283323835	2955	2955	2955	2955	0
265	20241128	150200	283323835	2955	2955	2955	2955	1
266	20241128	150100	283320880	2945	2945	2945	2945	449
267	20241128	150000	281998575	2950	2955	2955	2950	2
268	20241128	145900	281992670	2955	2955	2955	2955	0
269	20241128	145800	281992670	2955	2955	2955	2955	0
270	20241128	145700	281992670	2955	2950	2955	2950	358
271	20241128	145600	280936565	2950	2950	2950	2950	0
272	20241128	145500	280936565	2950	2950	2950	2950	0
273	20241128	145400	280936565	2950	2950	2950	2950	3
274	20241128	145300	280927715	2950	2950	2950	2950	0
275	20241128	145200	280927715	2950	2950	2950	2950	0
276	20241128	145100	280927715	2950	2950	2950	2950	0
277	20241128	145000	280927715	2950	2950	2950	2950	0
278	20241128	144900	280927715	2950	2950	2950	2950	0
279	20241128	144800	280927715	2950	2950	2950	2950	0
280	20241128	144700	280927715	2950	2950	2950	2950	0
281	20241128	144600	280927715	2950	2950	2950	2950	0
282	20241128	144500	280927715	2950	2950	2950	2950	166
283	20241128	144400	280438015	2955	2955	2955	2955	3
284	20241128	144300	280429150	2950	2950	2950	2950	541
285	20241128	144200	278833200	2950	2950	2950	2950	0
286	20241128	144100	278833200	2950	2945	2950	2945	47
287	20241128	144000	278694780	2950	2950	2950	2950	0
288	20241128	143900	278694780	2950	2950	2950	2950	10
289	20241128	143800	278665280	2950	2950	2950	2950	50
290	20241128	143700	278517780	2950	2950	2950	2950	0
291	20241128	143600	278517780	2950	2950	2950	2950	20
292	20241128	143500	278458780	2955	2955	2955	2955	0
293	20241128	143400	278458780	2955	2955	2955	2955	1
294	20241128	143300	278455825	2955	2955	2955	2955	0
295	20241128	143200	278455825	2955	2950	2955	2950	102
296	20241128	143100	278154920	2950	2950	2950	2950	521
297	20241128	143000	276617970	2950	2950	2950	2945	62
298	20241128	142900	276435370	2945	2945	2945	2945	0
299	20241128	142800	276435370	2945	2945	2945	2945	1
300	20241128	142700	276432425	2950	2950	2950	2950	1
301	20241128	142600	276429475	2955	2955	2955	2955	0
302	20241128	142500	276429475	2955	2955	2955	2955	0
303	20241128	142400	276429475	2955	2955	2955	2955	0
304	20241128	142300	276429475	2955	2955	2955	2955	0
305	20241128	142200	276429475	2955	2955	2955	2955	0
306	20241128	142100	276429475	2955	2955	2955	2955	0
307	20241128	142000	276429475	2955	2955	2955	2955	0
308	20241128	141900	276429475	2955	2955	2955	2955	10
309	20241128	141800	276399925	2955	2955	2955	2955	1
310	20241128	141700	276396970	2960	2960	2960	2960	1
311	20241128	141600	276394010	2950	2950	2950	2950	1
312	20241128	141500	276391060	2945	2940	2965	2940	3
313	20241128	141400	276382210	2960	2935	2960	2935	2052
314	20241128	141300	270359565	2935	2940	2940	2935	6287
315	20241128	141200	251894230	2945	2945	2945	2945	0
316	20241128	141100	251894230	2945	2945	2945	2945	179
317	20241128	141000	251367075	2945	2945	2945	2945	821
318	20241128	140900	248949230	2950	2950	2950	2950	1
319	20241128	140800	248946280	2945	2945	2945	2945	2005
320	20241128	140700	243041555	2950	2950	2950	2950	3960
321	20241128	140600	231359555	2950	2950	2950	2950	0
322	20241128	140500	231359555	2950	2950	2950	2950	0
323	20241128	140400	231359555	2950	2950	2950	2950	0
324	20241128	140300	231359555	2950	2960	2960	2950	206
325	20241128	140200	230749855	2965	2965	2965	2965	0
326	20241128	140100	230749855	2965	2965	2965	2965	0
327	20241128	140000	230749855	2965	2965	2965	2965	0
328	20241128	135900	230749855	2965	2965	2965	2965	0
329	20241128	135800	230749855	2965	2965	2965	2965	0
330	20241128	135700	230749855	2965	2955	2965	2955	6
331	20241128	135600	230732100	2965	2955	2970	2955	1009
332	20241128	135500	227750440	2940	2940	2940	2940	1000
333	20241128	135400	224810440	2940	2940	2940	2940	0
334	20241128	135300	224810440	2940	2950	2955	2940	13
335	20241128	135200	224772185	2955	2950	2955	2950	101
336	20241128	135100	224474230	2950	2955	2955	2945	4960
337	20241128	135000	209854770	2955	2965	2965	2955	524
338	20241128	134900	208306340	2960	2960	2960	2960	0
339	20241128	134800	208306340	2960	2960	2960	2960	0
340	20241128	134700	208306340	2960	2960	2960	2960	0
341	20241128	134600	208306340	2960	2960	2960	2960	0
342	20241128	134500	208306340	2960	2960	2960	2960	0
343	20241128	134400	208306340	2960	2960	2960	2960	2
344	20241128	134300	208300420	2965	2965	2965	2965	0
345	20241128	134200	208300420	2965	2965	2965	2965	0
346	20241128	134100	208300420	2965	2965	2965	2965	0
347	20241128	134000	208300420	2965	2965	2965	2965	1
348	20241128	133900	208297455	2955	2955	2955	2955	1594
349	20241128	133800	203587185	2955	2955	2955	2955	0
350	20241128	133700	203587185	2955	2955	2955	2955	350
351	20241128	133600	202552935	2955	2960	2960	2955	1700
352	20241128	133500	197528735	2965	2965	2965	2965	0
353	20241128	133400	197528735	2965	2965	2965	2960	3487
354	20241128	133300	187199780	2975	2975	2975	2975	0
355	20241128	133200	187199780	2975	2975	2975	2975	0
356	20241128	133100	187199780	2975	2975	2975	2975	0
357	20241128	133000	187199780	2975	2975	2975	2975	690
358	20241128	132900	185147030	2970	2970	2970	2970	1167
359	20241128	132800	181681040	2975	2975	2975	2975	709
360	20241128	132700	179571765	2980	2980	2980	2980	0
361	20241128	132600	179571765	2980	2980	2980	2980	0
362	20241128	132500	179571765	2980	2980	2980	2980	0
363	20241128	132400	179571765	2980	2980	2980	2980	0
364	20241128	132300	179571765	2980	2980	2980	2980	10
365	20241128	132200	179541965	2985	2985	2985	2985	0
366	20241128	132100	179541965	2985	2980	2985	2980	210
367	20241128	132000	178916150	2985	2985	2985	2985	0
368	20241128	131900	178916150	2985	2985	2985	2985	0
369	20241128	131800	178916150	2985	2985	2985	2985	0
370	20241128	131700	178916150	2985	2985	2985	2985	0
371	20241128	131600	178916150	2985	2985	2985	2985	0
372	20241128	131500	178916150	2985	2985	2985	2985	0
373	20241128	131400	178916150	2985	2985	2985	2985	0
374	20241128	131300	178916150	2985	2985	2985	2985	0
375	20241128	131200	178916150	2985	2985	2985	2985	0
376	20241128	131100	178916150	2985	2975	2985	2975	34
377	20241128	131000	178814670	2980	2980	2980	2980	0
378	20241128	130900	178814670	2980	2980	2980	2980	0
379	20241128	130800	178814670	2980	2980	2980	2980	0
380	20241128	130700	178814670	2980	2980	2980	2980	0
381	20241128	130600	178814670	2980	2980	2980	2980	0
382	20241128	130500	178814670	2980	2980	2980	2980	0
383	20241128	130400	178814670	2980	2980	2980	2980	0
384	20241128	130300	178814670	2980	2980	2980	2980	0
385	20241128	130200	178814670	2980	2980	2980	2980	1246
386	20241128	130100	175101590	2980	2980	2980	2980	200
387	20241128	130000	174505590	2980	2980	2980	2980	0
388	20241128	125900	174505590	2980	2980	2980	2980	0
389	20241128	125800	174505590	2980	2980	2980	2980	0
390	20241128	125700	174505590	2980	2980	2980	2980	0
391	20241128	125600	174505590	2980	2980	2980	2980	0
392	20241128	125500	174505590	2980	2980	2980	2980	0
393	20241128	125400	174505590	2980	2980	2980	2980	0
394	20241128	125300	174505590	2980	2980	2980	2980	1
395	20241128	125200	174502610	2980	2980	2980	2980	0
396	20241128	125100	174502610	2980	2980	2980	2980	0
397	20241128	125000	174502610	2980	2980	2980	2980	0
398	20241128	124900	174502610	2980	2980	2980	2980	0
399	20241128	124800	174502610	2980	2980	2980	2980	0
400	20241128	124700	174502610	2980	2980	2980	2980	0
401	20241128	124600	174502610	2980	2980	2980	2980	853
402	20241128	124500	171960670	2975	2975	2975	2975	291
403	20241128	124400	171094945	2975	2975	2975	2975	0
404	20241128	124300	171094945	2975	2975	2975	2975	0
405	20241128	124200	171094945	2975	2975	2975	2975	0
406	20241128	124100	171094945	2975	2975	2975	2975	0
407	20241128	124000	171094945	2975	2975	2975	2975	100
408	20241128	123900	170797445	2975	2975	2975	2975	0
409	20241128	123800	170797445	2975	2975	2975	2975	0
410	20241128	123700	170797445	2975	2975	2975	2975	0
411	20241128	123600	170797445	2975	2975	2975	2975	1
412	20241128	123500	170794470	2970	2970	2970	2970	0
413	20241128	123400	170794470	2970	2970	2970	2970	0
414	20241128	123300	170794470	2970	2970	2970	2970	0
415	20241128	123200	170794470	2970	2970	2970	2970	0
416	20241128	123100	170794470	2970	2970	2970	2970	90
417	20241128	123000	170527170	2970	2970	2970	2970	400
418	20241128	122900	169339170	2970	2970	2970	2970	0
419	20241128	122800	169339170	2970	2970	2970	2970	0
420	20241128	122700	169339170	2970	2970	2970	2970	0
421	20241128	122600	169339170	2970	2970	2970	2970	0
422	20241128	122500	169339170	2970	2970	2970	2970	0
423	20241128	122400	169339170	2970	2970	2970	2970	722
424	20241128	122300	167194830	2970	2970	2970	2970	0
425	20241128	122200	167194830	2970	2970	2970	2970	0
426	20241128	122100	167194830	2970	2970	2970	2970	90
427	20241128	122000	166927530	2975	2975	2975	2975	0
428	20241128	121900	166927530	2975	2975	2975	2975	0
429	20241128	121800	166927530	2975	2975	2975	2975	0
430	20241128	121700	166927530	2975	2975	2975	2975	0
431	20241128	121600	166927530	2975	2975	2975	2975	0
432	20241128	121500	166927530	2975	2975	2975	2975	0
433	20241128	121400	166927530	2975	2975	2975	2975	100
434	20241128	121300	166630030	2975	2975	2975	2975	0
435	20241128	121200	166630030	2975	2975	2975	2975	3
436	20241128	121100	166621105	2975	2975	2975	2975	0
437	20241128	121000	166621105	2975	2975	2975	2975	0
438	20241128	120900	166621105	2975	2975	2975	2975	0
439	20241128	120800	166621105	2975	2975	2975	2975	0
440	20241128	120700	166621105	2975	2975	2975	2975	1
441	20241128	120600	166618130	2970	2970	2970	2970	0
442	20241128	120500	166618130	2970	2970	2970	2970	0
443	20241128	120400	166618130	2970	2970	2970	2970	0
444	20241128	120300	166618130	2970	2970	2970	2970	31
445	20241128	120200	166526060	2975	2975	2975	2975	0
446	20241128	120100	166526060	2975	2975	2975	2975	0
447	20241128	120000	166526060	2975	2975	2975	2975	0
448	20241128	115900	166526060	2975	2975	2975	2975	0
449	20241128	115800	166526060	2975	2975	2975	2975	1
450	20241128	115700	166523085	2975	2975	2975	2975	1
451	20241128	115600	166520110	2975	2975	2975	2975	2
452	20241128	115500	166514160	2975	2975	2975	2975	500
453	20241128	115400	165026660	2970	2970	2970	2970	0
454	20241128	115300	165026660	2970	2970	2970	2970	0
455	20241128	115200	165026660	2970	2970	2970	2970	0
456	20241128	115100	165026660	2970	2970	2970	2970	0
457	20241128	115000	165026660	2970	2970	2970	2970	1
458	20241128	114900	165023690	2970	2970	2970	2970	47
459	20241128	114800	164884100	2985	2985	2985	2985	0
460	20241128	114700	164884100	2985	2980	2995	2980	3
461	20241128	114600	164875140	2970	2975	2975	2970	888
462	20241128	114500	162237730	2975	2975	2975	2975	0
463	20241128	114400	162237730	2975	2975	2975	2975	200
464	20241128	114300	161642730	2975	2975	2975	2975	0
465	20241128	114200	161642730	2975	2975	2975	2975	0
466	20241128	114100	161642730	2975	2975	2975	2975	14
467	20241128	114000	161601080	2985	2985	2995	2985	3
468	20241128	113900	161592115	2975	2975	2975	2975	0
469	20241128	113800	161592115	2975	2975	2975	2975	1315
470	20241128	113700	157679990	2975	2980	2980	2975	1685
471	20241128	113600	152661190	2980	2980	2980	2980	0
472	20241128	113500	152661190	2980	2980	2980	2980	0
473	20241128	113400	152661190	2980	2985	2985	2980	1000
474	20241128	113300	149678655	2995	2985	2995	2985	2
475	20241128	113200	149672675	2985	2985	2985	2985	33
476	20241128	113100	149574170	2985	2990	2990	2985	1272
477	20241128	113000	145775885	2990	2990	2990	2990	0
478	20241128	112900	145775885	2990	2990	2990	2990	0
479	20241128	112800	145775885	2990	2990	2990	2990	0
480	20241128	112700	145775885	2990	2990	2990	2990	0
481	20241128	112600	145775885	2990	2990	2990	2990	0
482	20241128	112500	145775885	2990	2990	2990	2990	0
483	20241128	112400	145775885	2990	2990	2990	2990	0
484	20241128	112300	145775885	2990	2990	2990	2990	0
485	20241128	112200	145775885	2990	2990	2990	2990	0
486	20241128	112100	145775885	2990	2990	2990	2990	100
487	20241128	112000	145476885	2985	2985	2985	2985	0
488	20241128	111900	145476885	2985	2985	2985	2985	2
489	20241128	111800	145470915	2990	2990	2990	2990	0
490	20241128	111700	145470915	2990	2990	2990	2990	1000
491	20241128	111600	142480915	2990	2990	2990	2990	0
492	20241128	111500	142480915	2990	2990	2990	2990	0
493	20241128	111400	142480915	2990	2980	2990	2980	1001
494	20241128	111300	139497925	2990	2990	2990	2990	0
495	20241128	111200	139497925	2990	2990	2990	2990	62
496	20241128	111100	139312545	2980	2980	2980	2980	130
497	20241128	111000	138925145	2985	2985	2985	2985	253
498	20241128	110900	138169940	2985	2985	2985	2985	0
499	20241128	110800	138169940	2985	2990	2990	2980	2649
500	20241128	110700	130272760	2990	2990	2990	2990	0
501	20241128	110600	130272760	2990	2990	2990	2990	0
502	20241128	110500	130272760	2990	2990	2990	2990	0
503	20241128	110400	130272760	2990	2990	2990	2990	0
504	20241128	110300	130272760	2990	2990	2990	2990	15
505	20241128	110200	130227910	2990	2990	2990	2990	0
506	20241128	110100	130227910	2990	2990	2990	2990	30
507	20241128	110000	130138210	2995	2995	2995	2995	0
508	20241128	105900	130138210	2995	2995	2995	2995	0
509	20241128	105800	130138210	2995	2995	2995	2995	0
510	20241128	105700	130138210	2995	2995	2995	2995	0
511	20241128	105600	130138210	2995	2995	2995	2995	0
512	20241128	105500	130138210	2995	2995	2995	2995	0
513	20241128	105400	130138210	2995	2995	2995	2995	0
514	20241128	105300	130138210	2995	2995	2995	2995	0
515	20241128	105200	130138210	2995	2995	2995	2995	0
516	20241128	105100	130138210	2995	2990	2995	2990	50
517	20241128	105000	129988705	2995	2990	2995	2990	54
518	20241128	104900	129827235	2990	2990	2990	2990	0
519	20241128	104800	129827235	2990	2990	2990	2990	13
520	20241128	104700	129788365	2990	2990	2990	2990	2
521	20241128	104600	129782385	2985	2985	2985	2985	354
522	20241128	104500	128725695	2990	2985	2995	2985	54
523	20241128	104400	128564465	2995	2995	2995	2985	13
524	20241128	104300	128525590	2985	2985	2995	2985	254
525	20241128	104200	127767350	2985	2990	2990	2985	1757
526	20241128	104100	122522695	2990	2990	2990	2990	1
527	20241128	104000	122519705	2995	2990	2995	2990	2
528	20241128	103900	122513720	3000	3000	3000	3000	0
529	20241128	103800	122513720	3000	3000	3000	3000	0
530	20241128	103700	122513720	3000	3000	3000	3000	0
531	20241128	103600	122513720	3000	3000	3000	3000	0
532	20241128	103500	122513720	3000	3000	3000	3000	0
533	20241128	103400	122513720	3000	2990	3000	2990	6
534	20241128	103300	122495750	3000	3005	3005	2990	21
535	20241128	103200	122432860	2990	2990	3000	2990	3
536	20241128	103100	122423880	2990	2990	2990	2990	2017
537	20241128	103000	116393050	3005	3005	3005	3005	0
538	20241128	102900	116393050	3005	3005	3005	3005	0
539	20241128	102800	116393050	3005	2995	3005	2995	21
540	20241128	102700	116329975	3005	3005	3005	3005	0
541	20241128	102600	116329975	3005	3005	3005	3005	0
542	20241128	102500	116329975	3005	3005	3005	3005	0
543	20241128	102400	116329975	3005	3005	3005	3005	0
544	20241128	102300	116329975	3005	3005	3005	3005	0
545	20241128	102200	116329975	3005	3005	3005	3005	0
546	20241128	102100	116329975	3005	3005	3005	3005	0
547	20241128	102000	116329975	3005	2995	3005	2995	3001
548	20241128	101900	107332820	2995	2995	2995	2995	0
549	20241128	101800	107332820	2995	2995	2995	2995	0
550	20241128	101700	107332820	2995	2995	2995	2995	0
551	20241128	101600	107332820	2995	2995	2995	2995	0
552	20241128	101500	107332820	2995	2995	2995	2995	0
553	20241128	101400	107332820	2995	2995	2995	2995	0
554	20241128	101300	107332820	2995	2995	2995	2995	0
555	20241128	101200	107332820	2995	2990	3000	2990	54
556	20241128	101100	107171345	3000	3000	3000	3000	0
557	20241128	101000	107171345	3000	3000	3000	3000	0
558	20241128	100900	107171345	3000	3000	3000	3000	1
559	20241128	100800	107168345	2985	3000	3000	2985	59
560	20241128	100700	106991555	2985	2985	3000	2985	21
561	20241128	100600	106928730	2995	2985	2995	2985	15
562	20241128	100500	106883915	2980	2970	2980	2970	7056
563	20241128	100400	85862060	2980	2975	2980	2975	13
564	20241128	100300	85823380	2975	2975	2980	2975	114
565	20241128	100200	85483710	2975	2975	2980	2975	41
566	20241128	100100	85361565	2970	2980	2980	2970	220
567	20241128	100000	84706065	2985	2985	2985	2985	0
568	20241128	095900	84706065	2985	2985	2990	2985	5
569	20241128	095800	84691125	2985	2985	2990	2985	23
570	20241128	095700	84622420	2985	2985	2985	2985	0
571	20241128	095600	84622420	2985	2985	2985	2985	0
572	20241128	095500	84622420	2985	2985	2985	2985	1
573	20241128	095400	84619435	2980	2980	2990	2975	13
574	20241128	095300	84580645	2990	2975	2990	2975	16
575	20241128	095200	84532845	2975	2975	2975	2975	490
576	20241128	095100	83075095	2990	2975	2990	2975	6011
577	20241128	095000	65132295	2975	2975	2975	2975	0
578	20241128	094900	65132295	2975	2980	2980	2975	1658
579	20241128	094800	60191700	2985	2985	2990	2985	3
580	20241128	094700	60182740	2980	2980	2980	2980	0
581	20241128	094600	60182740	2980	2980	2980	2980	0
582	20241128	094500	60182740	2980	2980	2985	2980	2493
583	20241128	094400	52743660	2980	2980	2980	2980	0
584	20241128	094300	52743660	2980	2980	2985	2980	29
585	20241128	094200	52657150	2980	2980	2980	2980	7
586	20241128	094100	52636290	2980	2980	2980	2980	8
587	20241128	094000	52612450	2980	2980	2980	2980	0
588	20241128	093900	52612450	2980	2980	2980	2980	10
589	20241128	093800	52582650	2980	2980	2980	2980	0
590	20241128	093700	52582650	2980	2980	2980	2980	0
591	20241128	093600	52582650	2980	2980	2980	2980	0
592	20241128	093500	52582650	2980	2980	2980	2980	0
593	20241128	093400	52582650	2980	2980	2980	2980	11
594	20241128	093300	52549870	2980	2980	2985	2980	3
595	20241128	093200	52540925	2975	2975	2975	2975	0
596	20241128	093100	52540925	2975	2975	2975	2975	96
597	20241128	093000	52255325	2980	2980	2980	2980	0
598	20241128	092900	52255325	2980	2985	2990	2980	204
599	20241128	092800	51646835	2980	2980	2980	2980	0
600	20241128	092700	51646835	2980	2980	2980	2980	547
601	20241128	092600	50016775	2985	2990	2990	2975	108
602	20241128	092500	49695400	2980	2980	2990	2980	23
603	20241128	092400	49626820	2990	2980	2990	2980	228
604	20241128	092300	48947370	2990	2990	2990	2990	0
605	20241128	092200	48947370	2990	2990	2990	2990	0
606	20241128	092100	48947370	2990	2990	2990	2990	1
607	20241128	092000	48944380	2990	2990	2990	2990	1
608	20241128	091900	48941390	2985	2990	2995	2975	17
609	20241128	091800	48890660	2975	2990	2995	2975	529
610	20241128	091700	47309120	2975	2995	2995	2975	22
611	20241128	091600	47243480	2975	2985	2995	2970	26
612	20241128	091500	47165925	2970	2970	2990	2970	27
613	20241128	091400	47085485	2990	2965	2990	2965	24
614	20241128	091300	47014060	2990	2970	2990	2965	283
615	20241128	091200	46168410	2955	2955	2955	2955	0
616	20241128	091100	46168410	2955	2960	2960	2955	500
617	20241128	091000	44690905	2960	2960	2960	2960	6902
618	20241128	090900	24260985	2955	2955	2960	2955	1900
619	20241128	090800	18640370	2960	2970	2970	2960	3371
620	20241128	090700	8662035	2970	2970	2970	2970	10
621	20241128	090600	8632335	2970	2970	2985	2970	4
622	20241128	090500	8620425	2970	2970	2970	2970	4
623	20241128	090400	8608545	2985	2985	2985	2985	11
624	20241128	090300	8575710	2965	2965	2985	2960	1339
625	20241128	090200	4606900	2960	2960	2960	2960	0
626	20241128	090100	4606900	2960	2960	2960	2960	500
627	20241128	090000	3126900	2965	2990	2990	2965	1050