KissMeData/123890/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202400	367067670	2925	2925	2925	2925	2690
3	20241129	202300	367067670	2925	2925	2925	2925	0
4	20241129	202200	367067670	2925	2925	2925	2925	0
5	20241129	202100	367067670	2925	2925	2925	2925	0
6	20241129	202000	367067670	2925	2925	2925	2925	0
7	20241129	201900	367067670	2925	2925	2925	2925	0
8	20241129	201800	367067670	2925	2925	2925	2925	0
9	20241129	201700	367067670	2925	2925	2925	2925	0
10	20241129	201600	367067670	2925	2925	2925	2925	0
11	20241129	201500	367067670	2925	2925	2925	2925	0
12	20241129	201400	367067670	2925	2925	2925	2925	0
13	20241129	201300	367067670	2925	2925	2925	2925	0
14	20241129	201200	367067670	2925	2925	2925	2925	0
15	20241129	201100	367067670	2925	2925	2925	2925	0
16	20241129	201000	367067670	2925	2925	2925	2925	0
17	20241129	200900	367067670	2925	2925	2925	2925	0
18	20241129	200800	367067670	2925	2925	2925	2925	0
19	20241129	200700	367067670	2925	2925	2925	2925	0
20	20241129	200600	367067670	2925	2925	2925	2925	0
21	20241129	200500	367067670	2925	2925	2925	2925	0
22	20241129	200400	367067670	2925	2925	2925	2925	0
23	20241129	200300	367067670	2925	2925	2925	2925	0
24	20241129	200200	367067670	2925	2925	2925	2925	0
25	20241129	200100	367067670	2925	2925	2925	2925	0
26	20241129	200000	367067670	2925	2925	2925	2925	0
27	20241129	195900	367067670	2925	2925	2925	2925	0
28	20241129	195800	367067670	2925	2925	2925	2925	0
29	20241129	195700	367067670	2925	2925	2925	2925	0
30	20241129	195600	367067670	2925	2925	2925	2925	0
31	20241129	195500	367067670	2925	2925	2925	2925	0
32	20241129	195400	367067670	2925	2925	2925	2925	2690
33	20241129	195300	367067670	2925	2925	2925	2925	0
34	20241129	195200	367067670	2925	2925	2925	2925	0
35	20241129	195100	367067670	2925	2925	2925	2925	0
36	20241129	195000	367067670	2925	2925	2925	2925	0
37	20241129	194900	367067670	2925	2925	2925	2925	0
38	20241129	194800	367067670	2925	2925	2925	2925	0
39	20241129	194700	367067670	2925	2925	2925	2925	0
40	20241129	194600	367067670	2925	2925	2925	2925	0
41	20241129	194500	367067670	2925	2925	2925	2925	0
42	20241129	194400	367067670	2925	2925	2925	2925	0
43	20241129	194300	367067670	2925	2925	2925	2925	0
44	20241129	194200	367067670	2925	2925	2925	2925	0
45	20241129	194100	367067670	2925	2925	2925	2925	0
46	20241129	194000	367067670	2925	2925	2925	2925	0
47	20241129	193900	367067670	2925	2925	2925	2925	0
48	20241129	193800	367067670	2925	2925	2925	2925	0
49	20241129	193700	367067670	2925	2925	2925	2925	0
50	20241129	193600	367067670	2925	2925	2925	2925	0
51	20241129	193500	367067670	2925	2925	2925	2925	0
52	20241129	193400	367067670	2925	2925	2925	2925	0
53	20241129	193300	367067670	2925	2925	2925	2925	0
54	20241129	193200	367067670	2925	2925	2925	2925	0
55	20241129	193100	367067670	2925	2925	2925	2925	0
56	20241129	193000	367067670	2925	2925	2925	2925	0
57	20241129	192900	367067670	2925	2925	2925	2925	0
58	20241129	192800	367067670	2925	2925	2925	2925	0
59	20241129	192700	367067670	2925	2925	2925	2925	0
60	20241129	192600	367067670	2925	2925	2925	2925	0
61	20241129	192500	367067670	2925	2925	2925	2925	0
62	20241129	192400	367067670	2925	2925	2925	2925	2690
63	20241129	192300	367067670	2925	2925	2925	2925	0
64	20241129	192200	367067670	2925	2925	2925	2925	0
65	20241129	192100	367067670	2925	2925	2925	2925	0
66	20241129	192000	367067670	2925	2925	2925	2925	0
67	20241129	191900	367067670	2925	2925	2925	2925	0
68	20241129	191800	367067670	2925	2925	2925	2925	0
69	20241129	191700	367067670	2925	2925	2925	2925	0
70	20241129	191600	367067670	2925	2925	2925	2925	0
71	20241129	191500	367067670	2925	2925	2925	2925	0
72	20241129	191400	367067670	2925	2925	2925	2925	0
73	20241129	191300	367067670	2925	2925	2925	2925	0
74	20241129	191200	367067670	2925	2925	2925	2925	0
75	20241129	191100	367067670	2925	2925	2925	2925	0
76	20241129	191000	367067670	2925	2925	2925	2925	0
77	20241129	190900	367067670	2925	2925	2925	2925	0
78	20241129	190800	367067670	2925	2925	2925	2925	0
79	20241129	190700	367067670	2925	2925	2925	2925	0
80	20241129	190600	367067670	2925	2925	2925	2925	0
81	20241129	190500	367067670	2925	2925	2925	2925	0
82	20241129	190400	367067670	2925	2925	2925	2925	0
83	20241129	190300	367067670	2925	2925	2925	2925	0
84	20241129	190200	367067670	2925	2925	2925	2925	0
85	20241129	190100	367067670	2925	2925	2925	2925	0
86	20241129	190000	367067670	2925	2925	2925	2925	0
87	20241129	185900	367067670	2925	2925	2925	2925	0
88	20241129	185800	367067670	2925	2925	2925	2925	0
89	20241129	185700	367067670	2925	2925	2925	2925	0
90	20241129	185600	367067670	2925	2925	2925	2925	0
91	20241129	185500	367067670	2925	2925	2925	2925	0
92	20241129	185400	367067670	2925	2925	2925	2925	2690
93	20241129	185300	367067670	2925	2925	2925	2925	0
94	20241129	185200	367067670	2925	2925	2925	2925	0
95	20241129	185100	367067670	2925	2925	2925	2925	0
96	20241129	185000	367067670	2925	2925	2925	2925	0
97	20241129	184900	367067670	2925	2925	2925	2925	0
98	20241129	184800	367067670	2925	2925	2925	2925	0
99	20241129	184700	367067670	2925	2925	2925	2925	0
100	20241129	184600	367067670	2925	2925	2925	2925	0
101	20241129	184500	367067670	2925	2925	2925	2925	0
102	20241129	184400	367067670	2925	2925	2925	2925	0
103	20241129	184300	367067670	2925	2925	2925	2925	0
104	20241129	184200	367067670	2925	2925	2925	2925	0
105	20241129	184100	367067670	2925	2925	2925	2925	0
106	20241129	184000	367067670	2925	2925	2925	2925	0
107	20241129	183900	367067670	2925	2925	2925	2925	0
108	20241129	183800	367067670	2925	2925	2925	2925	0
109	20241129	183700	367067670	2925	2925	2925	2925	0
110	20241129	183600	367067670	2925	2925	2925	2925	0
111	20241129	183500	367067670	2925	2925	2925	2925	0
112	20241129	183400	367067670	2925	2925	2925	2925	0
113	20241129	183300	367067670	2925	2925	2925	2925	0
114	20241129	183200	367067670	2925	2925	2925	2925	0
115	20241129	183100	367067670	2925	2925	2925	2925	0
116	20241129	183000	367067670	2925	2925	2925	2925	0
117	20241129	182900	367067670	2925	2925	2925	2925	0
118	20241129	182800	367067670	2925	2925	2925	2925	0
119	20241129	182700	367067670	2925	2925	2925	2925	0
120	20241129	182600	367067670	2925	2925	2925	2925	0
121	20241129	182500	367067670	2925	2925	2925	2925	0
122	20241129	182400	367067670	2925	2925	2925	2925	2690
123	20241129	182300	367067670	2925	2925	2925	2925	0
124	20241129	182200	367067670	2925	2925	2925	2925	0
125	20241129	182100	367067670	2925	2925	2925	2925	0
126	20241129	182000	367067670	2925	2925	2925	2925	0
127	20241129	181900	367067670	2925	2925	2925	2925	0
128	20241129	181800	367067670	2925	2925	2925	2925	0
129	20241129	181700	367067670	2925	2925	2925	2925	0
130	20241129	181600	367067670	2925	2925	2925	2925	0
131	20241129	181500	367067670	2925	2925	2925	2925	0
132	20241129	181400	367067670	2925	2925	2925	2925	0
133	20241129	181300	367067670	2925	2925	2925	2925	0
134	20241129	181200	367067670	2925	2925	2925	2925	0
135	20241129	181100	367067670	2925	2925	2925	2925	0
136	20241129	181000	367067670	2925	2925	2925	2925	0
137	20241129	180900	367067670	2925	2925	2925	2925	0
138	20241129	180800	367067670	2925	2925	2925	2925	0
139	20241129	180700	367067670	2925	2925	2925	2925	0
140	20241129	180600	367067670	2925	2925	2925	2925	0
141	20241129	180500	367067670	2925	2925	2925	2925	0
142	20241129	180400	367067670	2925	2925	2925	2925	0
143	20241129	180300	367067670	2925	2925	2925	2925	0
144	20241129	180200	367067670	2925	2925	2925	2925	0
145	20241129	180100	367067670	2925	2925	2925	2925	0
146	20241129	180000	367067670	2925	2925	2925	2925	0
147	20241129	175900	367067670	2925	2925	2925	2925	0
148	20241129	175800	367067670	2925	2925	2925	2925	0
149	20241129	175700	367067670	2925	2925	2925	2925	0
150	20241129	175600	367067670	2925	2925	2925	2925	0
151	20241129	175500	367067670	2925	2925	2925	2925	0
152	20241129	175400	367067670	2925	2925	2925	2925	2690
153	20241129	175300	367067670	2925	2925	2925	2925	0
154	20241129	175200	367067670	2925	2925	2925	2925	0
155	20241129	175100	367067670	2925	2925	2925	2925	0
156	20241129	175000	367067670	2925	2925	2925	2925	0
157	20241129	174900	367067670	2925	2925	2925	2925	0
158	20241129	174800	367067670	2925	2925	2925	2925	0
159	20241129	174700	367067670	2925	2925	2925	2925	0
160	20241129	174600	367067670	2925	2925	2925	2925	0
161	20241129	174500	367067670	2925	2925	2925	2925	0
162	20241129	174400	367067670	2925	2925	2925	2925	0
163	20241129	174300	367067670	2925	2925	2925	2925	0
164	20241129	174200	367067670	2925	2925	2925	2925	0
165	20241129	174100	367067670	2925	2925	2925	2925	0
166	20241129	174000	367067670	2925	2925	2925	2925	0
167	20241129	173900	367067670	2925	2925	2925	2925	0
168	20241129	173800	367067670	2925	2925	2925	2925	0
169	20241129	173700	367067670	2925	2925	2925	2925	0
170	20241129	173600	367067670	2925	2925	2925	2925	0
171	20241129	173500	367067670	2925	2925	2925	2925	0
172	20241129	173400	367067670	2925	2925	2925	2925	0
173	20241129	173300	367067670	2925	2925	2925	2925	0
174	20241129	173200	367067670	2925	2925	2925	2925	0
175	20241129	173100	367067670	2925	2925	2925	2925	0
176	20241129	173000	367067670	2925	2925	2925	2925	0
177	20241129	172900	367067670	2925	2925	2925	2925	0
178	20241129	172800	367067670	2925	2925	2925	2925	0
179	20241129	172700	367067670	2925	2925	2925	2925	0
180	20241129	172600	367067670	2925	2925	2925	2925	0
181	20241129	172500	367067670	2925	2925	2925	2925	0
182	20241129	172400	367067670	2925	2925	2925	2925	2690
183	20241129	172300	367067670	2925	2925	2925	2925	0
184	20241129	172200	367067670	2925	2925	2925	2925	0
185	20241129	172100	367067670	2925	2925	2925	2925	0
186	20241129	172000	367067670	2925	2925	2925	2925	0
187	20241129	171900	367067670	2925	2925	2925	2925	0
188	20241129	171800	367067670	2925	2925	2925	2925	0
189	20241129	171700	367067670	2925	2925	2925	2925	0
190	20241129	171600	367067670	2925	2925	2925	2925	0
191	20241129	171500	367067670	2925	2925	2925	2925	0
192	20241129	171400	367067670	2925	2925	2925	2925	0
193	20241129	171300	367067670	2925	2925	2925	2925	0
194	20241129	171200	367067670	2925	2925	2925	2925	0
195	20241129	171100	367067670	2925	2925	2925	2925	0
196	20241129	171000	367067670	2925	2925	2925	2925	0
197	20241129	170900	367067670	2925	2925	2925	2925	0
198	20241129	170800	367067670	2925	2925	2925	2925	0
199	20241129	170700	367067670	2925	2925	2925	2925	0
200	20241129	170600	367067670	2925	2925	2925	2925	0
201	20241129	170500	367067670	2925	2925	2925	2925	0
202	20241129	170400	367067670	2925	2925	2925	2925	0
203	20241129	170300	367067670	2925	2925	2925	2925	0
204	20241129	170200	367067670	2925	2925	2925	2925	0
205	20241129	170100	367067670	2925	2925	2925	2925	0
206	20241129	170000	367067670	2925	2925	2925	2925	0
207	20241129	165900	367067670	2925	2925	2925	2925	0
208	20241129	165800	367067670	2925	2925	2925	2925	0
209	20241129	165700	367067670	2925	2925	2925	2925	0
210	20241129	165600	367067670	2925	2925	2925	2925	0
211	20241129	165500	367067670	2925	2925	2925	2925	0
212	20241129	165400	367067670	2925	2925	2925	2925	2690
213	20241129	165300	367067670	2925	2925	2925	2925	0
214	20241129	165200	367067670	2925	2925	2925	2925	0
215	20241129	165100	367067670	2925	2925	2925	2925	0
216	20241129	165000	367067670	2925	2925	2925	2925	0
217	20241129	164900	367067670	2925	2925	2925	2925	0
218	20241129	164800	367067670	2925	2925	2925	2925	0
219	20241129	164700	367067670	2925	2925	2925	2925	0
220	20241129	164600	367067670	2925	2925	2925	2925	0
221	20241129	164500	367067670	2925	2925	2925	2925	0
222	20241129	164400	367067670	2925	2925	2925	2925	0
223	20241129	164300	367067670	2925	2925	2925	2925	0
224	20241129	164200	367067670	2925	2925	2925	2925	0
225	20241129	164100	367067670	2925	2925	2925	2925	0
226	20241129	164000	367067670	2925	2925	2925	2925	0
227	20241129	163900	367067670	2925	2925	2925	2925	0
228	20241129	163800	367067670	2925	2925	2925	2925	0
229	20241129	163700	367067670	2925	2925	2925	2925	0
230	20241129	163600	367067670	2925	2925	2925	2925	0
231	20241129	163500	367067670	2925	2925	2925	2925	0
232	20241129	163400	367067670	2925	2925	2925	2925	0
233	20241129	163300	367067670	2925	2925	2925	2925	0
234	20241129	163200	367067670	2925	2925	2925	2925	0
235	20241129	163100	367067670	2925	2925	2925	2925	0
236	20241129	163000	367067670	2925	2925	2925	2925	0
237	20241129	162900	367067670	2925	2925	2925	2925	0
238	20241129	162800	367067670	2925	2925	2925	2925	0
239	20241129	162700	367067670	2925	2925	2925	2925	0
240	20241129	162600	367067670	2925	2925	2925	2925	0
241	20241129	162500	367067670	2925	2925	2925	2925	0
242	20241129	162400	367067670	2925	2925	2925	2925	2690
243	20241129	162300	367067670	2925	2925	2925	2925	0
244	20241129	162200	367067670	2925	2925	2925	2925	0
245	20241129	162100	367067670	2925	2925	2925	2925	0
246	20241129	162000	367067670	2925	2925	2925	2925	0
247	20241129	161900	367067670	2925	2925	2925	2925	0
248	20241129	161800	367067670	2925	2925	2925	2925	0
249	20241129	161700	367067670	2925	2925	2925	2925	0
250	20241129	161600	367067670	2925	2925	2925	2925	0
251	20241129	161500	367067670	2925	2925	2925	2925	0
252	20241129	161400	367067670	2925	2925	2925	2925	0
253	20241129	161300	367067670	2925	2925	2925	2925	0
254	20241129	161200	367067670	2925	2925	2925	2925	0
255	20241129	161100	367067670	2925	2925	2925	2925	0
256	20241129	161000	367067670	2925	2925	2925	2925	0
257	20241129	160900	367067670	2925	2925	2925	2925	0
258	20241129	160800	367067670	2925	2925	2925	2925	0
259	20241129	160700	367067670	2925	2925	2925	2925	0
260	20241129	160600	367067670	2925	2925	2925	2925	0
261	20241129	160500	367067670	2925	2925	2925	2925	0
262	20241129	160400	367067670	2925	2925	2925	2925	0
263	20241129	160300	367067670	2925	2925	2925	2925	0
264	20241129	160200	367067670	2925	2925	2925	2925	0
265	20241129	160100	367067670	2925	2925	2925	2925	0
266	20241129	160000	367067670	2925	2925	2925	2925	0
267	20241129	155900	367067670	2925	2925	2925	2925	0
268	20241129	155800	367067670	2925	2925	2925	2925	0
269	20241129	155700	367067670	2925	2925	2925	2925	0
270	20241129	155600	367067670	2925	2925	2925	2925	0
271	20241129	155500	367067670	2925	2925	2925	2925	0
272	20241129	155400	367067670	2925	2925	2925	2925	2690
273	20241129	155300	367067670	2925	2925	2925	2925	0
274	20241129	155200	367067670	2925	2925	2925	2925	0
275	20241129	155100	367067670	2925	2925	2925	2925	0
276	20241129	155000	367067670	2925	2925	2925	2925	0
277	20241129	154900	367067670	2925	2925	2925	2925	0
278	20241129	154800	367067670	2925	2925	2925	2925	0
279	20241129	154700	367067670	2925	2925	2925	2925	0
280	20241129	154600	367067670	2925	2925	2925	2925	0
281	20241129	154500	367067670	2925	2925	2925	2925	0
282	20241129	154400	367067670	2925	2925	2925	2925	0
283	20241129	154300	367067670	2925	2925	2925	2925	0
284	20241129	154200	367067670	2925	2925	2925	2925	0
285	20241129	154100	367067670	2925	2925	2925	2925	0
286	20241129	154000	367067670	2925	2925	2925	2925	0
287	20241129	153900	367067670	2925	2925	2925	2925	0
288	20241129	153800	367067670	2925	2925	2925	2925	0
289	20241129	153700	367067670	2925	2925	2925	2925	0
290	20241129	153600	367067670	2925	2925	2925	2925	0
291	20241129	153500	367067670	2925	2925	2925	2925	0
292	20241129	153400	367067670	2925	2925	2925	2925	0
293	20241129	153300	367067670	2925	2925	2925	2925	0
294	20241129	153200	367067670	2925	2925	2925	2925	0
295	20241129	153100	367067670	2925	2925	2925	2925	0
296	20241129	153000	367067670	2925	2925	2925	2925	2690
297	20241129	152900	359199420	2925	2925	2925	2925	0
298	20241129	152800	359199420	2925	2925	2925	2925	0
299	20241129	152700	359199420	2925	2925	2925	2925	0
300	20241129	152600	359199420	2925	2925	2925	2925	0
301	20241129	152500	359199420	2925	2925	2925	2925	0
302	20241129	152400	359199420	2925	2925	2925	2925	0
303	20241129	152300	359199420	2925	2925	2925	2925	0
304	20241129	152200	359199420	2925	2925	2925	2925	0
305	20241129	152100	359199420	2925	2925	2925	2925	0
306	20241129	152000	359199420	2925	2925	2925	2925	0
307	20241129	151900	359199420	2925	2920	2925	2920	477
308	20241129	151800	357806380	2925	2925	2925	2925	74
309	20241129	151700	357589930	2925	2925	2925	2925	1
310	20241129	151600	357587005	2925	2930	2930	2925	748
311	20241129	151500	355398480	2930	2930	2930	2930	33
312	20241129	151400	355301790	2930	2930	2930	2930	0
313	20241129	151300	355301790	2930	2930	2930	2930	1
314	20241129	151200	355298860	2925	2925	2925	2925	10
315	20241129	151100	355269610	2930	2930	2930	2930	276
316	20241129	151000	354460930	2930	2930	2930	2930	0
317	20241129	150900	354460930	2930	2930	2930	2930	17
318	20241129	150800	354411120	2930	2930	2930	2925	120
319	20241129	150700	354059570	2930	2930	2930	2930	0
320	20241129	150600	354059570	2930	2930	2930	2930	371
321	20241129	150500	352972540	2930	2930	2930	2930	0
322	20241129	150400	352972540	2930	2930	2930	2930	140
323	20241129	150300	352562340	2930	2930	2930	2930	160
324	20241129	150200	352093540	2930	2930	2930	2930	1
325	20241129	150100	352090610	2930	2930	2930	2930	24
326	20241129	150000	352020290	2925	2925	2925	2925	200
327	20241129	145900	351435290	2925	2925	2925	2925	0
328	20241129	145800	351435290	2925	2925	2925	2925	0
329	20241129	145700	351435290	2925	2925	2925	2925	0
330	20241129	145600	351435290	2925	2925	2925	2925	50
331	20241129	145500	351289040	2930	2930	2930	2930	1
332	20241129	145400	351286110	2930	2935	2935	2930	16808
333	20241129	145300	302038665	2935	2935	2935	2935	26
334	20241129	145200	301962355	2935	2930	2935	2930	206
335	20241129	145100	301358740	2925	2930	2930	2925	15
336	20241129	145000	301314840	2930	2930	2930	2930	0
337	20241129	144900	301314840	2930	2925	2930	2925	28
338	20241129	144800	301232925	2930	2930	2930	2930	5
339	20241129	144700	301218275	2925	2930	2930	2925	17
340	20241129	144600	301168540	2930	2930	2930	2930	1
341	20241129	144500	301165610	2930	2920	2930	2920	121
342	20241129	144400	300812225	2920	2920	2920	2920	5
343	20241129	144300	300797625	2930	2925	2930	2920	35
344	20241129	144200	300695300	2930	2930	2930	2930	2
345	20241129	144100	300689440	2930	2930	2930	2930	11
346	20241129	144000	300657210	2930	2930	2930	2930	31
347	20241129	143900	300566380	2930	2930	2930	2930	24
348	20241129	143800	300496060	2930	2930	2930	2930	97
349	20241129	143700	300211850	2930	2930	2930	2930	0
350	20241129	143600	300211850	2930	2930	2930	2930	2
351	20241129	143500	300205990	2930	2935	2935	2930	53
352	20241129	143400	300050450	2925	2930	2935	2920	2120
353	20241129	143300	293845655	2925	2925	2925	2925	100
354	20241129	143200	293553155	2930	2930	2930	2930	0
355	20241129	143100	293553155	2930	2925	2930	2925	4013
356	20241129	143000	281815115	2925	2925	2925	2925	0
357	20241129	142900	281815115	2925	2925	2925	2925	30
358	20241129	142800	281727365	2930	2930	2930	2930	1003
359	20241129	142700	278788575	2935	2935	2935	2935	0
360	20241129	142600	278788575	2935	2930	2935	2930	2
361	20241129	142500	278782710	2935	2935	2935	2935	0
362	20241129	142400	278782710	2935	2935	2935	2935	0
363	20241129	142300	278782710	2935	2935	2935	2935	0
364	20241129	142200	278782710	2935	2930	2935	2930	1002
365	20241129	142100	275846845	2930	2930	2935	2930	2006
366	20241129	142000	269969260	2930	2930	2930	2930	1
367	20241129	141900	269966330	2930	2930	2930	2930	0
368	20241129	141800	269966330	2930	2930	2930	2930	201
369	20241129	141700	269377400	2930	2930	2930	2925	138
370	20241129	141600	268973065	2935	2930	2935	2930	203
371	20241129	141500	268378265	2935	2935	2935	2935	0
372	20241129	141400	268378265	2935	2935	2935	2935	100
373	20241129	141300	268084765	2935	2935	2935	2935	10
374	20241129	141200	268055415	2935	2935	2935	2935	85
375	20241129	141100	267805940	2930	2930	2935	2930	1701
376	20241129	141000	262814480	2930	2930	2930	2930	2041
377	20241129	140900	256834350	2930	2930	2930	2930	10
378	20241129	140800	256805050	2930	2930	2930	2930	1
379	20241129	140700	256802120	2930	2930	2930	2930	2
380	20241129	140600	256796260	2930	2930	2930	2930	2
381	20241129	140500	256790400	2930	2930	2930	2930	0
382	20241129	140400	256790400	2930	2930	2930	2930	2
383	20241129	140300	256784540	2930	2930	2930	2930	0
384	20241129	140200	256784540	2930	2930	2930	2930	0
385	20241129	140100	256784540	2930	2930	2930	2930	35
386	20241129	140000	256681990	2930	2930	2930	2930	0
387	20241129	135900	256681990	2930	2925	2930	2925	3
388	20241129	135800	256673205	2930	2930	2930	2930	3
389	20241129	135700	256664415	2930	2930	2930	2930	0
390	20241129	135600	256664415	2930	2930	2930	2930	15
391	20241129	135500	256620465	2925	2925	2925	2925	1000
392	20241129	135400	253695465	2925	2925	2925	2925	0
393	20241129	135300	253695465	2925	2925	2925	2925	0
394	20241129	135200	253695465	2925	2925	2925	2925	0
395	20241129	135100	253695465	2925	2925	2925	2925	0
396	20241129	135000	253695465	2925	2925	2925	2925	0
397	20241129	134900	253695465	2925	2925	2925	2925	0
398	20241129	134800	253695465	2925	2925	2925	2925	0
399	20241129	134700	253695465	2925	2925	2925	2925	0
400	20241129	134600	253695465	2925	2925	2925	2925	2000
401	20241129	134500	247845465	2930	2930	2930	2930	20
402	20241129	134400	247786865	2930	2930	2930	2930	249
403	20241129	134300	247057295	2930	2930	2930	2930	0
404	20241129	134200	247057295	2930	2930	2930	2930	1
405	20241129	134100	247054365	2930	2930	2930	2930	500
406	20241129	134000	245589365	2925	2925	2925	2925	0
407	20241129	133900	245589365	2925	2925	2925	2925	0
408	20241129	133800	245589365	2925	2925	2925	2925	0
409	20241129	133700	245589365	2925	2925	2925	2925	35
410	20241129	133600	245486990	2930	2930	2930	2930	0
411	20241129	133500	245486990	2930	2930	2930	2930	171
412	20241129	133400	244985960	2925	2925	2925	2925	0
413	20241129	133300	244985960	2925	2925	2925	2925	1
414	20241129	133200	244983035	2930	2930	2930	2930	0
415	20241129	133100	244983035	2930	2930	2930	2930	100
416	20241129	133000	244690035	2925	2925	2925	2925	26
417	20241129	132900	244613985	2930	2930	2930	2930	0
418	20241129	132800	244613985	2930	2930	2930	2930	1
419	20241129	132700	244611055	2925	2925	2925	2925	0
420	20241129	132600	244611055	2925	2925	2925	2925	0
421	20241129	132500	244611055	2925	2930	2930	2925	3
422	20241129	132400	244602270	2930	2930	2930	2930	1
423	20241129	132300	244599340	2930	2930	2930	2930	5
424	20241129	132200	244584690	2930	2930	2930	2930	35
425	20241129	132100	244482140	2925	2925	2925	2925	0
426	20241129	132000	244482140	2925	2925	2925	2925	5
427	20241129	131900	244467515	2925	2930	2930	2925	7
428	20241129	131800	244447030	2925	2925	2925	2925	0
429	20241129	131700	244447030	2925	2925	2925	2925	0
430	20241129	131600	244447030	2925	2925	2925	2925	1
431	20241129	131500	244444105	2930	2930	2930	2930	0
432	20241129	131400	244444105	2930	2930	2930	2930	0
433	20241129	131300	244444105	2930	2930	2930	2930	1
434	20241129	131200	244441175	2925	2925	2925	2925	89
435	20241129	131100	244180850	2925	2925	2925	2925	80
436	20241129	131000	243946850	2925	2925	2925	2925	30
437	20241129	130900	243859100	2925	2925	2925	2925	0
438	20241129	130800	243859100	2925	2925	2925	2925	11
439	20241129	130700	243826925	2925	2925	2925	2925	0
440	20241129	130600	243826925	2925	2925	2925	2925	12
441	20241129	130500	243791825	2925	2925	2925	2925	18
442	20241129	130400	243739175	2925	2925	2925	2925	41
443	20241129	130300	243619250	2920	2920	2920	2920	0
444	20241129	130200	243619250	2920	2920	2920	2920	0
445	20241129	130100	243619250	2920	2920	2920	2920	75
446	20241129	130000	243400250	2925	2925	2925	2925	10
447	20241129	125900	243371000	2925	2925	2925	2925	1
448	20241129	125800	243368075	2925	2925	2925	2920	12
449	20241129	125700	243332980	2925	2925	2925	2925	0
450	20241129	125600	243332980	2925	2925	2925	2925	1
451	20241129	125500	243330055	2925	2925	2925	2925	1
452	20241129	125400	243327130	2925	2925	2925	2925	0
453	20241129	125300	243327130	2925	2925	2925	2925	81
454	20241129	125200	243090205	2920	2925	2925	2920	22
455	20241129	125100	243025860	2925	2925	2925	2925	0
456	20241129	125000	243025860	2925	2925	2925	2925	685
457	20241129	124900	241022235	2925	2925	2925	2925	0
458	20241129	124800	241022235	2925	2920	2925	2920	111
459	20241129	124700	240698060	2925	2925	2925	2925	0
460	20241129	124600	240698060	2925	2925	2925	2925	66
461	20241129	124500	240505010	2925	2925	2925	2925	6
462	20241129	124400	240487460	2920	2920	2920	2920	0
463	20241129	124300	240487460	2920	2920	2920	2920	0
464	20241129	124200	240487460	2920	2920	2920	2920	1
465	20241129	124100	240484540	2925	2925	2925	2925	0
466	20241129	124000	240484540	2925	2925	2925	2925	1
467	20241129	123900	240481615	2925	2925	2925	2925	0
468	20241129	123800	240481615	2925	2925	2925	2925	0
469	20241129	123700	240481615	2925	2925	2925	2925	1
470	20241129	123600	240478690	2925	2925	2925	2925	50
471	20241129	123500	240332440	2925	2925	2925	2925	36
472	20241129	123400	240227140	2925	2925	2925	2925	16
473	20241129	123300	240180340	2925	2925	2925	2925	17
474	20241129	123200	240130615	2920	2920	2920	2920	19
475	20241129	123100	240075135	2920	2920	2920	2920	0
476	20241129	123000	240075135	2920	2920	2920	2920	0
477	20241129	122900	240075135	2920	2925	2925	2920	25
478	20241129	122800	240002015	2920	2925	2925	2920	2
479	20241129	122700	239996170	2920	2920	2920	2920	0
480	20241129	122600	239996170	2920	2920	2920	2920	2
481	20241129	122500	239990330	2925	2925	2925	2925	102
482	20241129	122400	239691980	2925	2925	2925	2925	100
483	20241129	122300	239399480	2925	2925	2925	2920	453
484	20241129	122200	238076655	2925	2925	2925	2925	3145
485	20241129	122100	228877530	2925	2925	2925	2925	8
486	20241129	122000	228854130	2925	2925	2925	2925	30
487	20241129	121900	228766380	2925	2920	2925	2920	152
488	20241129	121800	228322320	2925	2925	2925	2925	46
489	20241129	121700	228187770	2920	2920	2920	2920	0
490	20241129	121600	228187770	2920	2920	2920	2920	34
491	20241129	121500	228088490	2925	2925	2925	2925	2
492	20241129	121400	228082640	2920	2920	2920	2920	0
493	20241129	121300	228082640	2920	2920	2920	2920	0
494	20241129	121200	228082640	2920	2920	2920	2920	0
495	20241129	121100	228082640	2920	2920	2920	2920	0
496	20241129	121000	228082640	2920	2920	2920	2920	0
497	20241129	120900	228082640	2920	2920	2920	2920	0
498	20241129	120800	228082640	2920	2920	2920	2920	436
499	20241129	120700	226809520	2925	2925	2925	2925	2
500	20241129	120600	226803670	2925	2925	2925	2925	0
501	20241129	120500	226803670	2925	2925	2925	2925	0
502	20241129	120400	226803670	2925	2925	2925	2925	0
503	20241129	120300	226803670	2925	2925	2925	2925	10
504	20241129	120200	226774420	2925	2920	2925	2920	2456
505	20241129	120100	219602795	2920	2920	2920	2920	46
506	20241129	120000	219468475	2915	2915	2915	2915	0
507	20241129	115900	219468475	2915	2920	2920	2915	143
508	20241129	115800	219051030	2915	2920	2920	2915	33
509	20241129	115700	218954780	2915	2915	2915	2915	22
510	20241129	115600	218890650	2915	2915	2915	2915	22
511	20241129	115500	218826520	2915	2915	2915	2915	32
512	20241129	115400	218733240	2915	2915	2915	2915	30
513	20241129	115300	218645790	2915	2915	2915	2915	27
514	20241129	115200	218567085	2915	2915	2915	2915	22
515	20241129	115100	218502955	2915	2915	2915	2915	0
516	20241129	115000	218502955	2915	2915	2915	2915	22
517	20241129	114900	218438825	2915	2915	2915	2915	22
518	20241129	114800	218374695	2915	2920	2920	2915	386
519	20241129	114700	217249185	2915	2915	2915	2915	31
520	20241129	114600	217158820	2915	2915	2915	2915	22
521	20241129	114500	217094690	2915	2915	2915	2915	22
522	20241129	114400	217030560	2915	2920	2920	2915	29
523	20241129	114300	216946020	2915	2920	2920	2915	24
524	20241129	114200	216876055	2915	2915	2915	2915	262
525	20241129	114100	216112325	2920	2920	2920	2920	0
526	20241129	114000	216112325	2920	2925	2925	2915	136
527	20241129	113900	215715260	2920	2920	2920	2915	157
528	20241129	113800	215256930	2915	2915	2920	2915	427
529	20241129	113700	214012215	2920	2915	2920	2915	24
530	20241129	113600	213942245	2915	2925	2925	2915	95
531	20241129	113500	213665080	2915	2920	2920	2915	112
532	20241129	113400	213338420	2920	2920	2920	2920	22
533	20241129	113300	213274180	2920	2920	2920	2920	22
534	20241129	113200	213209940	2920	2920	2920	2920	0
535	20241129	113100	213209940	2920	2920	2920	2920	22
536	20241129	113000	213145700	2920	2920	2920	2920	22
537	20241129	112900	213081460	2920	2920	2920	2920	22
538	20241129	112800	213017220	2920	2920	2920	2920	22
539	20241129	112700	212952980	2920	2920	2920	2920	22
540	20241129	112600	212888740	2920	2920	2920	2920	22
541	20241129	112500	212824500	2920	2920	2920	2920	22
542	20241129	112400	212760260	2920	2920	2920	2920	422
543	20241129	112300	211528020	2920	2920	2920	2920	0
544	20241129	112200	211528020	2920	2920	2920	2920	1819
545	20241129	112100	206216540	2920	2920	2920	2915	416
546	20241129	112000	205001930	2915	2920	2920	2915	26
547	20241129	111900	204926120	2920	2920	2920	2915	36
548	20241129	111800	204821110	2920	2920	2920	2920	19
549	20241129	111700	204765630	2920	2920	2920	2920	50
550	20241129	111600	204619630	2920	2920	2920	2920	1
551	20241129	111500	204616710	2920	2920	2920	2920	0
552	20241129	111400	204616710	2920	2920	2920	2920	0
553	20241129	111300	204616710	2920	2920	2920	2920	12
554	20241129	111200	204581670	2920	2920	2920	2920	110
555	20241129	111100	204260470	2920	2920	2920	2920	60
556	20241129	111000	204085270	2920	2920	2920	2920	53
557	20241129	110900	203930510	2920	2920	2920	2920	63
558	20241129	110800	203746550	2920	2915	2920	2915	338
559	20241129	110700	202761090	2915	2920	2920	2915	21
560	20241129	110600	202699820	2920	2915	2920	2915	314
561	20241129	110500	201784495	2920	2915	2920	2915	53
562	20241129	110400	201629985	2920	2920	2920	2920	10
563	20241129	110300	201600785	2920	2920	2920	2920	26
564	20241129	110200	201524865	2920	2920	2920	2920	46
565	20241129	110100	201390545	2920	2920	2920	2920	5
566	20241129	110000	201375945	2920	2920	2920	2920	1
567	20241129	105900	201373025	2920	2920	2920	2920	628
568	20241129	105800	199539265	2925	2920	2925	2920	1115
569	20241129	105700	196282890	2920	2920	2920	2920	0
570	20241129	105600	196282890	2920	2920	2920	2920	100
571	20241129	105500	195990890	2920	2920	2920	2920	0
572	20241129	105400	195990890	2920	2920	2920	2920	0
573	20241129	105300	195990890	2920	2920	2920	2920	100
574	20241129	105200	195698890	2925	2925	2925	2925	1
575	20241129	105100	195695965	2920	2920	2920	2920	0
576	20241129	105000	195695965	2920	2925	2925	2920	571
577	20241129	104900	194028640	2920	2920	2920	2920	49
578	20241129	104800	193885560	2920	2920	2920	2920	95
579	20241129	104700	193608160	2915	2920	2925	2915	1013
580	20241129	104600	190650250	2925	2920	2925	2920	51
581	20241129	104500	190501100	2920	2920	2920	2920	2
582	20241129	104400	190495260	2915	2920	2920	2915	538
583	20241129	104300	188926980	2920	2925	2925	2920	3016
584	20241129	104200	180120160	2925	2925	2925	2925	30
585	20241129	104100	180032410	2925	2925	2925	2925	2
586	20241129	104000	180026560	2925	2925	2925	2925	5
587	20241129	103900	180011935	2925	2920	2925	2920	11
588	20241129	103800	179979775	2925	2920	2925	2920	55
589	20241129	103700	179818975	2920	2920	2920	2920	38
590	20241129	103600	179708015	2925	2925	2925	2925	0
591	20241129	103500	179708015	2925	2925	2925	2920	55
592	20241129	103400	179547375	2920	2920	2925	2920	16
593	20241129	103300	179500650	2925	2920	2925	2915	3233
594	20241129	103200	170072025	2925	2925	2925	2925	56
595	20241129	103100	169908225	2925	2925	2925	2925	1
596	20241129	103000	169905300	2925	2925	2925	2925	21
597	20241129	102900	169843875	2925	2925	2925	2925	1
598	20241129	102800	169840950	2920	2925	2925	2920	74
599	20241129	102700	169624860	2925	2925	2925	2925	1
600	20241129	102600	169621935	2920	2920	2920	2920	0
601	20241129	102500	169621935	2920	2920	2920	2920	240
602	20241129	102400	168921135	2920	2920	2920	2920	2279
603	20241129	102300	162266455	2925	2925	2925	2925	0
604	20241129	102200	162266455	2925	2920	2925	2920	69
605	20241129	102100	162064930	2925	2925	2925	2925	4
606	20241129	102000	162053230	2925	2925	2925	2925	6
607	20241129	101900	162035680	2925	2925	2925	2925	100
608	20241129	101800	161743180	2925	2925	2925	2925	20
609	20241129	101700	161684680	2920	2925	2925	2920	1504
610	20241129	101600	157292500	2925	2925	2925	2925	1
611	20241129	101500	157289575	2920	2925	2930	2920	181
612	20241129	101400	156760505	2925	2925	2925	2925	251
613	20241129	101300	156026330	2925	2925	2925	2925	15
614	20241129	101200	155982455	2925	2930	2930	2915	2717
615	20241129	101100	148055835	2925	2930	2930	2925	16
616	20241129	101000	148008985	2930	2930	2930	2930	26
617	20241129	100900	147932805	2925	2930	2930	2925	29
618	20241129	100800	147847975	2925	2930	2930	2925	11
619	20241129	100700	147815750	2930	2930	2930	2930	4
620	20241129	100600	147804030	2930	2930	2930	2930	3
621	20241129	100500	147795240	2930	2930	2930	2930	1
622	20241129	100400	147792310	2930	2935	2935	2915	14021
623	20241129	100300	106884040	2935	2930	2935	2925	6005
624	20241129	100200	89319295	2935	2935	2935	2935	3
625	20241129	100100	89310490	2935	2935	2935	2935	2
626	20241129	100000	89304620	2935	2935	2935	2935	0
627	20241129	095900	89304620	2935	2935	2935	2935	0
628	20241129	095800	89304620	2935	2935	2935	2935	1
629	20241129	095700	89301685	2935	2935	2935	2935	16
630	20241129	095600	89254725	2935	2935	2935	2930	9
631	20241129	095500	89228340	2940	2935	2940	2930	36
632	20241129	095400	89122735	2930	2930	2930	2930	10
633	20241129	095300	89093435	2925	2925	2925	2925	0
634	20241129	095200	89093435	2925	2930	2930	2925	1897
635	20241129	095100	83540665	2930	2930	2930	2930	10
636	20241129	095000	83511365	2935	2935	2935	2935	1
637	20241129	094900	83508430	2940	2940	2940	2940	0
638	20241129	094800	83508430	2940	2940	2940	2940	0
639	20241129	094700	83508430	2940	2940	2940	2940	6
640	20241129	094600	83490790	2940	2940	2940	2940	0
641	20241129	094500	83490790	2940	2940	2940	2940	1
642	20241129	094400	83487850	2930	2940	2940	2930	41
643	20241129	094300	83367410	2940	2940	2940	2940	2
644	20241129	094200	83361530	2940	2940	2940	2940	12
645	20241129	094100	83326250	2925	2940	2940	2925	824
646	20241129	094000	80912575	2940	2940	2940	2925	638
647	20241129	093900	79044805	2940	2935	2940	2930	88
648	20241129	093800	78786690	2935	2930	2935	2930	844
649	20241129	093700	76313710	2935	2935	2935	2935	1
650	20241129	093600	76310775	2940	2935	2940	2925	9002
651	20241129	093500	49971790	2940	2940	2940	2935	38
652	20241129	093400	49860250	2940	2940	2940	2940	13
653	20241129	093300	49822030	2940	2940	2940	2940	12
654	20241129	093200	49786750	2940	2940	2940	2940	41
655	20241129	093100	49666210	2940	2940	2940	2940	22
656	20241129	093000	49601530	2940	2940	2940	2940	154
657	20241129	092900	49148770	2940	2935	2940	2935	45
658	20241129	092800	49016670	2935	2935	2935	2935	10
659	20241129	092700	48987320	2940	2940	2940	2940	3
660	20241129	092600	48978500	2940	2940	2940	2940	4
661	20241129	092500	48966740	2930	2940	2940	2930	67
662	20241129	092400	48770100	2940	2940	2940	2940	2
663	20241129	092300	48764220	2940	2935	2940	2930	2202
664	20241129	092200	42311015	2945	2945	2950	2935	483
665	20241129	092100	40892550	2945	2940	2945	2935	372
666	20241129	092000	39799355	2940	2935	2940	2935	1208
667	20241129	091900	36253835	2940	2940	2940	2940	2
668	20241129	091800	36247955	2940	2935	2940	2935	1806
669	20241129	091700	30947315	2940	2935	2940	2935	2005
670	20241129	091600	25062605	2940	2940	2940	2940	54
671	20241129	091500	24903845	2940	2940	2940	2940	683
672	20241129	091400	22895825	2935	2940	2940	2935	600
673	20241129	091300	21134325	2940	2940	2945	2940	63
674	20241129	091200	20948980	2940	2940	2940	2935	81
675	20241129	091100	20710925	2940	2945	2945	2940	41
676	20241129	091000	20590195	2945	2945	2945	2945	3
677	20241129	090900	20581360	2945	2940	2945	2940	28
678	20241129	090800	20499035	2945	2945	2945	2945	0
679	20241129	090700	20499035	2945	2950	2950	2940	6864
680	20241129	090600	318430	2950	2950	2950	2950	0
681	20241129	090500	318430	2950	2945	2950	2945	3
682	20241129	090400	309590	2950	2950	2950	2945	11
683	20241129	090300	277160	2955	2945	2955	2945	53
684	20241129	090200	120805	2945	2950	2950	2945	12
685	20241129	090100	85455	2955	2955	2955	2955	0
686	20241129	090000	85455	2955	2945	2955	2945	29