KissMeData/310200/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211700	418434790	2660	2660	2660	2660	2948
3	20241129	211600	418434790	2660	2660	2660	2660	0
4	20241129	211500	418434790	2660	2660	2660	2660	0
5	20241129	211400	418434790	2660	2660	2660	2660	0
6	20241129	211300	418434790	2660	2660	2660	2660	0
7	20241129	211200	418434790	2660	2660	2660	2660	0
8	20241129	211100	418434790	2660	2660	2660	2660	0
9	20241129	211000	418434790	2660	2660	2660	2660	0
10	20241129	210900	418434790	2660	2660	2660	2660	0
11	20241129	210800	418434790	2660	2660	2660	2660	0
12	20241129	210700	418434790	2660	2660	2660	2660	0
13	20241129	210600	418434790	2660	2660	2660	2660	0
14	20241129	210500	418434790	2660	2660	2660	2660	0
15	20241129	210400	418434790	2660	2660	2660	2660	0
16	20241129	210300	418434790	2660	2660	2660	2660	0
17	20241129	210200	418434790	2660	2660	2660	2660	0
18	20241129	210100	418434790	2660	2660	2660	2660	0
19	20241129	210000	418434790	2660	2660	2660	2660	0
20	20241129	205900	418434790	2660	2660	2660	2660	0
21	20241129	205800	418434790	2660	2660	2660	2660	0
22	20241129	205700	418434790	2660	2660	2660	2660	0
23	20241129	205600	418434790	2660	2660	2660	2660	0
24	20241129	205500	418434790	2660	2660	2660	2660	0
25	20241129	205400	418434790	2660	2660	2660	2660	0
26	20241129	205300	418434790	2660	2660	2660	2660	0
27	20241129	205200	418434790	2660	2660	2660	2660	0
28	20241129	205100	418434790	2660	2660	2660	2660	0
29	20241129	205000	418434790	2660	2660	2660	2660	0
30	20241129	204900	418434790	2660	2660	2660	2660	0
31	20241129	204800	418434790	2660	2660	2660	2660	0
32	20241129	204700	418434790	2660	2660	2660	2660	2948
33	20241129	204600	418434790	2660	2660	2660	2660	0
34	20241129	204500	418434790	2660	2660	2660	2660	0
35	20241129	204400	418434790	2660	2660	2660	2660	0
36	20241129	204300	418434790	2660	2660	2660	2660	0
37	20241129	204200	418434790	2660	2660	2660	2660	0
38	20241129	204100	418434790	2660	2660	2660	2660	0
39	20241129	204000	418434790	2660	2660	2660	2660	0
40	20241129	203900	418434790	2660	2660	2660	2660	0
41	20241129	203800	418434790	2660	2660	2660	2660	0
42	20241129	203700	418434790	2660	2660	2660	2660	0
43	20241129	203600	418434790	2660	2660	2660	2660	0
44	20241129	203500	418434790	2660	2660	2660	2660	0
45	20241129	203400	418434790	2660	2660	2660	2660	0
46	20241129	203300	418434790	2660	2660	2660	2660	0
47	20241129	203200	418434790	2660	2660	2660	2660	0
48	20241129	203100	418434790	2660	2660	2660	2660	0
49	20241129	203000	418434790	2660	2660	2660	2660	0
50	20241129	202900	418434790	2660	2660	2660	2660	0
51	20241129	202800	418434790	2660	2660	2660	2660	0
52	20241129	202700	418434790	2660	2660	2660	2660	0
53	20241129	202600	418434790	2660	2660	2660	2660	0
54	20241129	202500	418434790	2660	2660	2660	2660	0
55	20241129	202400	418434790	2660	2660	2660	2660	0
56	20241129	202300	418434790	2660	2660	2660	2660	0
57	20241129	202200	418434790	2660	2660	2660	2660	0
58	20241129	202100	418434790	2660	2660	2660	2660	0
59	20241129	202000	418434790	2660	2660	2660	2660	0
60	20241129	201900	418434790	2660	2660	2660	2660	0
61	20241129	201800	418434790	2660	2660	2660	2660	0
62	20241129	201700	418434790	2660	2660	2660	2660	2948
63	20241129	201600	418434790	2660	2660	2660	2660	0
64	20241129	201500	418434790	2660	2660	2660	2660	0
65	20241129	201400	418434790	2660	2660	2660	2660	0
66	20241129	201300	418434790	2660	2660	2660	2660	0
67	20241129	201200	418434790	2660	2660	2660	2660	0
68	20241129	201100	418434790	2660	2660	2660	2660	0
69	20241129	201000	418434790	2660	2660	2660	2660	0
70	20241129	200900	418434790	2660	2660	2660	2660	0
71	20241129	200800	418434790	2660	2660	2660	2660	0
72	20241129	200700	418434790	2660	2660	2660	2660	0
73	20241129	200600	418434790	2660	2660	2660	2660	0
74	20241129	200500	418434790	2660	2660	2660	2660	0
75	20241129	200400	418434790	2660	2660	2660	2660	0
76	20241129	200300	418434790	2660	2660	2660	2660	0
77	20241129	200200	418434790	2660	2660	2660	2660	0
78	20241129	200100	418434790	2660	2660	2660	2660	0
79	20241129	200000	418434790	2660	2660	2660	2660	0
80	20241129	195900	418434790	2660	2660	2660	2660	0
81	20241129	195800	418434790	2660	2660	2660	2660	0
82	20241129	195700	418434790	2660	2660	2660	2660	0
83	20241129	195600	418434790	2660	2660	2660	2660	0
84	20241129	195500	418434790	2660	2660	2660	2660	0
85	20241129	195400	418434790	2660	2660	2660	2660	0
86	20241129	195300	418434790	2660	2660	2660	2660	0
87	20241129	195200	418434790	2660	2660	2660	2660	0
88	20241129	195100	418434790	2660	2660	2660	2660	0
89	20241129	195000	418434790	2660	2660	2660	2660	0
90	20241129	194900	418434790	2660	2660	2660	2660	0
91	20241129	194800	418434790	2660	2660	2660	2660	0
92	20241129	194700	418434790	2660	2660	2660	2660	2948
93	20241129	194600	418434790	2660	2660	2660	2660	0
94	20241129	194500	418434790	2660	2660	2660	2660	0
95	20241129	194400	418434790	2660	2660	2660	2660	0
96	20241129	194300	418434790	2660	2660	2660	2660	0
97	20241129	194200	418434790	2660	2660	2660	2660	0
98	20241129	194100	418434790	2660	2660	2660	2660	0
99	20241129	194000	418434790	2660	2660	2660	2660	0
100	20241129	193900	418434790	2660	2660	2660	2660	0
101	20241129	193800	418434790	2660	2660	2660	2660	0
102	20241129	193700	418434790	2660	2660	2660	2660	0
103	20241129	193600	418434790	2660	2660	2660	2660	0
104	20241129	193500	418434790	2660	2660	2660	2660	0
105	20241129	193400	418434790	2660	2660	2660	2660	0
106	20241129	193300	418434790	2660	2660	2660	2660	0
107	20241129	193200	418434790	2660	2660	2660	2660	0
108	20241129	193100	418434790	2660	2660	2660	2660	0
109	20241129	193000	418434790	2660	2660	2660	2660	0
110	20241129	192900	418434790	2660	2660	2660	2660	0
111	20241129	192800	418434790	2660	2660	2660	2660	0
112	20241129	192700	418434790	2660	2660	2660	2660	0
113	20241129	192600	418434790	2660	2660	2660	2660	0
114	20241129	192500	418434790	2660	2660	2660	2660	0
115	20241129	192400	418434790	2660	2660	2660	2660	0
116	20241129	192300	418434790	2660	2660	2660	2660	0
117	20241129	192200	418434790	2660	2660	2660	2660	0
118	20241129	192100	418434790	2660	2660	2660	2660	0
119	20241129	192000	418434790	2660	2660	2660	2660	0
120	20241129	191900	418434790	2660	2660	2660	2660	0
121	20241129	191800	418434790	2660	2660	2660	2660	0
122	20241129	191700	418434790	2660	2660	2660	2660	2948
123	20241129	191600	418434790	2660	2660	2660	2660	0
124	20241129	191500	418434790	2660	2660	2660	2660	0
125	20241129	191400	418434790	2660	2660	2660	2660	0
126	20241129	191300	418434790	2660	2660	2660	2660	0
127	20241129	191200	418434790	2660	2660	2660	2660	0
128	20241129	191100	418434790	2660	2660	2660	2660	0
129	20241129	191000	418434790	2660	2660	2660	2660	0
130	20241129	190900	418434790	2660	2660	2660	2660	0
131	20241129	190800	418434790	2660	2660	2660	2660	0
132	20241129	190700	418434790	2660	2660	2660	2660	0
133	20241129	190600	418434790	2660	2660	2660	2660	0
134	20241129	190500	418434790	2660	2660	2660	2660	0
135	20241129	190400	418434790	2660	2660	2660	2660	0
136	20241129	190300	418434790	2660	2660	2660	2660	0
137	20241129	190200	418434790	2660	2660	2660	2660	0
138	20241129	190100	418434790	2660	2660	2660	2660	0
139	20241129	190000	418434790	2660	2660	2660	2660	0
140	20241129	185900	418434790	2660	2660	2660	2660	0
141	20241129	185800	418434790	2660	2660	2660	2660	0
142	20241129	185700	418434790	2660	2660	2660	2660	0
143	20241129	185600	418434790	2660	2660	2660	2660	0
144	20241129	185500	418434790	2660	2660	2660	2660	0
145	20241129	185400	418434790	2660	2660	2660	2660	0
146	20241129	185300	418434790	2660	2660	2660	2660	0
147	20241129	185200	418434790	2660	2660	2660	2660	0
148	20241129	185100	418434790	2660	2660	2660	2660	0
149	20241129	185000	418434790	2660	2660	2660	2660	0
150	20241129	184900	418434790	2660	2660	2660	2660	0
151	20241129	184800	418434790	2660	2660	2660	2660	0
152	20241129	184700	418434790	2660	2660	2660	2660	2948
153	20241129	184600	418434790	2660	2660	2660	2660	0
154	20241129	184500	418434790	2660	2660	2660	2660	0
155	20241129	184400	418434790	2660	2660	2660	2660	0
156	20241129	184300	418434790	2660	2660	2660	2660	0
157	20241129	184200	418434790	2660	2660	2660	2660	0
158	20241129	184100	418434790	2660	2660	2660	2660	0
159	20241129	184000	418434790	2660	2660	2660	2660	0
160	20241129	183900	418434790	2660	2660	2660	2660	0
161	20241129	183800	418434790	2660	2660	2660	2660	0
162	20241129	183700	418434790	2660	2660	2660	2660	0
163	20241129	183600	418434790	2660	2660	2660	2660	0
164	20241129	183500	418434790	2660	2660	2660	2660	0
165	20241129	183400	418434790	2660	2660	2660	2660	0
166	20241129	183300	418434790	2660	2660	2660	2660	0
167	20241129	183200	418434790	2660	2660	2660	2660	0
168	20241129	183100	418434790	2660	2660	2660	2660	0
169	20241129	183000	418434790	2660	2660	2660	2660	0
170	20241129	182900	418434790	2660	2660	2660	2660	0
171	20241129	182800	418434790	2660	2660	2660	2660	0
172	20241129	182700	418434790	2660	2660	2660	2660	0
173	20241129	182600	418434790	2660	2660	2660	2660	0
174	20241129	182500	418434790	2660	2660	2660	2660	0
175	20241129	182400	418434790	2660	2660	2660	2660	0
176	20241129	182300	418434790	2660	2660	2660	2660	0
177	20241129	182200	418434790	2660	2660	2660	2660	0
178	20241129	182100	418434790	2660	2660	2660	2660	0
179	20241129	182000	418434790	2660	2660	2660	2660	0
180	20241129	181900	418434790	2660	2660	2660	2660	0
181	20241129	181800	418434790	2660	2660	2660	2660	0
182	20241129	181700	418434790	2660	2660	2660	2660	2948
183	20241129	181600	418434790	2660	2660	2660	2660	0
184	20241129	181500	418434790	2660	2660	2660	2660	0
185	20241129	181400	418434790	2660	2660	2660	2660	0
186	20241129	181300	418434790	2660	2660	2660	2660	0
187	20241129	181200	418434790	2660	2660	2660	2660	0
188	20241129	181100	418434790	2660	2660	2660	2660	0
189	20241129	181000	418434790	2660	2660	2660	2660	0
190	20241129	180900	418434790	2660	2660	2660	2660	0
191	20241129	180800	418434790	2660	2660	2660	2660	0
192	20241129	180700	418434790	2660	2660	2660	2660	0
193	20241129	180600	418434790	2660	2660	2660	2660	0
194	20241129	180500	418434790	2660	2660	2660	2660	0
195	20241129	180400	418434790	2660	2660	2660	2660	0
196	20241129	180300	418434790	2660	2660	2660	2660	0
197	20241129	180200	418434790	2660	2660	2660	2660	0
198	20241129	180100	418434790	2660	2660	2660	2660	0
199	20241129	180000	418434790	2660	2660	2660	2660	0
200	20241129	175900	418434790	2660	2660	2660	2660	0
201	20241129	175800	418434790	2660	2660	2660	2660	0
202	20241129	175700	418434790	2660	2660	2660	2660	0
203	20241129	175600	418434790	2660	2660	2660	2660	0
204	20241129	175500	418434790	2660	2660	2660	2660	0
205	20241129	175400	418434790	2660	2660	2660	2660	0
206	20241129	175300	418434790	2660	2660	2660	2660	0
207	20241129	175200	418434790	2660	2660	2660	2660	0
208	20241129	175100	418434790	2660	2660	2660	2660	0
209	20241129	175000	418434790	2660	2660	2660	2660	0
210	20241129	174900	418434790	2660	2660	2660	2660	0
211	20241129	174800	418434790	2660	2660	2660	2660	0
212	20241129	174700	418434790	2660	2660	2660	2660	2948
213	20241129	174600	418434790	2660	2660	2660	2660	0
214	20241129	174500	418434790	2660	2660	2660	2660	0
215	20241129	174400	418434790	2660	2660	2660	2660	0
216	20241129	174300	418434790	2660	2660	2660	2660	0
217	20241129	174200	418434790	2660	2660	2660	2660	0
218	20241129	174100	418434790	2660	2660	2660	2660	0
219	20241129	174000	418434790	2660	2660	2660	2660	0
220	20241129	173900	418434790	2660	2660	2660	2660	0
221	20241129	173800	418434790	2660	2660	2660	2660	0
222	20241129	173700	418434790	2660	2660	2660	2660	0
223	20241129	173600	418434790	2660	2660	2660	2660	0
224	20241129	173500	418434790	2660	2660	2660	2660	0
225	20241129	173400	418434790	2660	2660	2660	2660	0
226	20241129	173300	418434790	2660	2660	2660	2660	0
227	20241129	173200	418434790	2660	2660	2660	2660	0
228	20241129	173100	418434790	2660	2660	2660	2660	0
229	20241129	173000	418434790	2660	2660	2660	2660	0
230	20241129	172900	418434790	2660	2660	2660	2660	0
231	20241129	172800	418434790	2660	2660	2660	2660	0
232	20241129	172700	418434790	2660	2660	2660	2660	0
233	20241129	172600	418434790	2660	2660	2660	2660	0
234	20241129	172500	418434790	2660	2660	2660	2660	0
235	20241129	172400	418434790	2660	2660	2660	2660	0
236	20241129	172300	418434790	2660	2660	2660	2660	0
237	20241129	172200	418434790	2660	2660	2660	2660	0
238	20241129	172100	418434790	2660	2660	2660	2660	0
239	20241129	172000	418434790	2660	2660	2660	2660	0
240	20241129	171900	418434790	2660	2660	2660	2660	0
241	20241129	171800	418434790	2660	2660	2660	2660	0
242	20241129	171700	418434790	2660	2660	2660	2660	2948
243	20241129	171600	418434790	2660	2660	2660	2660	0
244	20241129	171500	418434790	2660	2660	2660	2660	0
245	20241129	171400	418434790	2660	2660	2660	2660	0
246	20241129	171300	418434790	2660	2660	2660	2660	0
247	20241129	171200	418434790	2660	2660	2660	2660	0
248	20241129	171100	418434790	2660	2660	2660	2660	0
249	20241129	171000	418434790	2660	2660	2660	2660	0
250	20241129	170900	418434790	2660	2660	2660	2660	0
251	20241129	170800	418434790	2660	2660	2660	2660	0
252	20241129	170700	418434790	2660	2660	2660	2660	0
253	20241129	170600	418434790	2660	2660	2660	2660	0
254	20241129	170500	418434790	2660	2660	2660	2660	0
255	20241129	170400	418434790	2660	2660	2660	2660	0
256	20241129	170300	418434790	2660	2660	2660	2660	0
257	20241129	170200	418434790	2660	2660	2660	2660	0
258	20241129	170100	418434790	2660	2660	2660	2660	0
259	20241129	170000	418434790	2660	2660	2660	2660	0
260	20241129	165900	418434790	2660	2660	2660	2660	0
261	20241129	165800	418434790	2660	2660	2660	2660	0
262	20241129	165700	418434790	2660	2660	2660	2660	0
263	20241129	165600	418434790	2660	2660	2660	2660	0
264	20241129	165500	418434790	2660	2660	2660	2660	0
265	20241129	165400	418434790	2660	2660	2660	2660	0
266	20241129	165300	418434790	2660	2660	2660	2660	0
267	20241129	165200	418434790	2660	2660	2660	2660	0
268	20241129	165100	418434790	2660	2660	2660	2660	0
269	20241129	165000	418434790	2660	2660	2660	2660	0
270	20241129	164900	418434790	2660	2660	2660	2660	0
271	20241129	164800	418434790	2660	2660	2660	2660	0
272	20241129	164700	418434790	2660	2660	2660	2660	2948
273	20241129	164600	418434790	2660	2660	2660	2660	0
274	20241129	164500	418434790	2660	2660	2660	2660	0
275	20241129	164400	418434790	2660	2660	2660	2660	0
276	20241129	164300	418434790	2660	2660	2660	2660	0
277	20241129	164200	418434790	2660	2660	2660	2660	0
278	20241129	164100	418434790	2660	2660	2660	2660	0
279	20241129	164000	418434790	2660	2660	2660	2660	0
280	20241129	163900	418434790	2660	2660	2660	2660	0
281	20241129	163800	418434790	2660	2660	2660	2660	0
282	20241129	163700	418434790	2660	2660	2660	2660	0
283	20241129	163600	418434790	2660	2660	2660	2660	0
284	20241129	163500	418434790	2660	2660	2660	2660	0
285	20241129	163400	418434790	2660	2660	2660	2660	0
286	20241129	163300	418434790	2660	2660	2660	2660	0
287	20241129	163200	418434790	2660	2660	2660	2660	0
288	20241129	163100	418434790	2660	2660	2660	2660	0
289	20241129	163000	418434790	2660	2660	2660	2660	0
290	20241129	162900	418434790	2660	2660	2660	2660	0
291	20241129	162800	418434790	2660	2660	2660	2660	0
292	20241129	162700	418434790	2660	2660	2660	2660	0
293	20241129	162600	418434790	2660	2660	2660	2660	0
294	20241129	162500	418434790	2660	2660	2660	2660	0
295	20241129	162400	418434790	2660	2660	2660	2660	0
296	20241129	162300	418434790	2660	2660	2660	2660	0
297	20241129	162200	418434790	2660	2660	2660	2660	0
298	20241129	162100	418434790	2660	2660	2660	2660	0
299	20241129	162000	418434790	2660	2660	2660	2660	0
300	20241129	161900	418434790	2660	2660	2660	2660	0
301	20241129	161800	418434790	2660	2660	2660	2660	0
302	20241129	161700	418434790	2660	2660	2660	2660	2948
303	20241129	161600	418434790	2660	2660	2660	2660	0
304	20241129	161500	418434790	2660	2660	2660	2660	0
305	20241129	161400	418434790	2660	2660	2660	2660	0
306	20241129	161300	418434790	2660	2660	2660	2660	0
307	20241129	161200	418434790	2660	2660	2660	2660	0
308	20241129	161100	418434790	2660	2660	2660	2660	0
309	20241129	161000	418434790	2660	2660	2660	2660	0
310	20241129	160900	418434790	2660	2660	2660	2660	0
311	20241129	160800	418434790	2660	2660	2660	2660	0
312	20241129	160700	418434790	2660	2660	2660	2660	0
313	20241129	160600	418434790	2660	2660	2660	2660	0
314	20241129	160500	418434790	2660	2660	2660	2660	0
315	20241129	160400	418434790	2660	2660	2660	2660	0
316	20241129	160300	418434790	2660	2660	2660	2660	0
317	20241129	160200	418434790	2660	2660	2660	2660	0
318	20241129	160100	418434790	2660	2660	2660	2660	0
319	20241129	160000	418434790	2660	2660	2660	2660	0
320	20241129	155900	418434790	2660	2660	2660	2660	0
321	20241129	155800	418434790	2660	2660	2660	2660	0
322	20241129	155700	418434790	2660	2660	2660	2660	0
323	20241129	155600	418434790	2660	2660	2660	2660	0
324	20241129	155500	418434790	2660	2660	2660	2660	0
325	20241129	155400	418434790	2660	2660	2660	2660	0
326	20241129	155300	418434790	2660	2660	2660	2660	0
327	20241129	155200	418434790	2660	2660	2660	2660	0
328	20241129	155100	418434790	2660	2660	2660	2660	0
329	20241129	155000	418434790	2660	2660	2660	2660	0
330	20241129	154900	418434790	2660	2660	2660	2660	0
331	20241129	154800	418434790	2660	2660	2660	2660	0
332	20241129	154700	418434790	2660	2660	2660	2660	2948
333	20241129	154600	418434790	2660	2660	2660	2660	0
334	20241129	154500	418434790	2660	2660	2660	2660	0
335	20241129	154400	418434790	2660	2660	2660	2660	0
336	20241129	154300	418434790	2660	2660	2660	2660	0
337	20241129	154200	418434790	2660	2660	2660	2660	0
338	20241129	154100	418434790	2660	2660	2660	2660	0
339	20241129	154000	418434790	2660	2660	2660	2660	0
340	20241129	153900	418434790	2660	2660	2660	2660	0
341	20241129	153800	418434790	2660	2660	2660	2660	0
342	20241129	153700	418434790	2660	2660	2660	2660	0
343	20241129	153600	418434790	2660	2660	2660	2660	0
344	20241129	153500	418434790	2660	2660	2660	2660	0
345	20241129	153400	418434790	2660	2660	2660	2660	0
346	20241129	153300	418434790	2660	2660	2660	2660	0
347	20241129	153200	418434790	2660	2660	2660	2660	0
348	20241129	153100	418434790	2660	2660	2660	2660	0
349	20241129	153000	418434790	2660	2660	2660	2660	2948
350	20241129	152900	410593110	2665	2665	2665	2665	0
351	20241129	152800	410593110	2665	2665	2665	2665	0
352	20241129	152700	410593110	2665	2665	2665	2665	0
353	20241129	152600	410593110	2665	2665	2665	2665	0
354	20241129	152500	410593110	2665	2665	2665	2665	0
355	20241129	152400	410593110	2665	2665	2665	2665	0
356	20241129	152300	410593110	2665	2665	2665	2665	0
357	20241129	152200	410593110	2665	2665	2665	2665	0
358	20241129	152100	410593110	2665	2665	2665	2665	0
359	20241129	152000	410593110	2665	2665	2665	2665	0
360	20241129	151900	410593110	2665	2625	2665	2615	10776
361	20241129	151800	381945210	2640	2625	2665	2610	5212
362	20241129	151700	368189900	2620	2615	2625	2610	2016
363	20241129	151600	362927995	2635	2605	2635	2600	1570
364	20241129	151500	358838920	2605	2610	2615	2595	289
365	20241129	151400	358084630	2610	2615	2615	2600	18
366	20241129	151300	358037625	2605	2595	2665	2580	11692
367	20241129	151200	327274715	2605	2585	2605	2585	35
368	20241129	151100	327184050	2615	2580	2625	2580	7209
369	20241129	151000	308516530	2575	2575	2575	2575	0
370	20241129	150900	308516530	2575	2575	2575	2575	0
371	20241129	150800	308516530	2575	2575	2575	2575	0
372	20241129	150700	308516530	2575	2575	2575	2575	1
373	20241129	150600	308513955	2580	2580	2580	2580	0
374	20241129	150500	308513955	2580	2580	2580	2580	0
375	20241129	150400	308513955	2580	2580	2580	2580	108
376	20241129	150300	308235315	2580	2580	2580	2580	105
377	20241129	150200	307964415	2580	2570	2580	2570	600
378	20241129	150100	306421415	2580	2580	2580	2580	41
379	20241129	150000	306315635	2580	2580	2580	2580	13
380	20241129	145900	306282095	2580	2580	2580	2580	0
381	20241129	145800	306282095	2580	2580	2580	2580	0
382	20241129	145700	306282095	2580	2580	2580	2580	0
383	20241129	145600	306282095	2580	2580	2580	2580	90
384	20241129	145500	306049895	2580	2580	2580	2580	0
385	20241129	145400	306049895	2580	2580	2580	2580	52
386	20241129	145300	305915735	2570	2570	2570	2570	0
387	20241129	145200	305915735	2570	2580	2580	2570	9000
388	20241129	145100	282783925	2585	2585	2585	2585	0
389	20241129	145000	282783925	2585	2585	2585	2585	873
390	20241129	144900	280527220	2600	2600	2600	2600	1
391	20241129	144800	280524620	2600	2600	2600	2600	1
392	20241129	144700	280522020	2580	2580	2580	2580	0
393	20241129	144600	280522020	2580	2595	2595	2580	121
394	20241129	144500	280208115	2600	2600	2600	2600	1
395	20241129	144400	280205515	2600	2600	2600	2600	0
396	20241129	144300	280205515	2600	2590	2600	2580	86
397	20241129	144200	279983140	2590	2590	2590	2590	53
398	20241129	144100	279845870	2590	2590	2590	2590	1
399	20241129	144000	279843280	2590	2590	2590	2590	1
400	20241129	143900	279840690	2590	2590	2590	2590	1
401	20241129	143800	279838100	2590	2590	2590	2590	1
402	20241129	143700	279835510	2590	2590	2590	2590	599
403	20241129	143600	278284100	2595	2595	2595	2595	0
404	20241129	143500	278284100	2595	2595	2595	2595	0
405	20241129	143400	278284100	2595	2595	2595	2595	0
406	20241129	143300	278284100	2595	2610	2610	2595	298
407	20241129	143200	277510775	2620	2620	2620	2620	0
408	20241129	143100	277510775	2620	2620	2620	2620	1
409	20241129	143000	277508155	2630	2585	2630	2585	10000
410	20241129	142900	251601160	2575	2580	2585	2575	10002
411	20241129	142800	225774295	2575	2575	2575	2575	0
412	20241129	142700	225774295	2575	2580	2580	2575	16
413	20241129	142600	225733040	2580	2580	2580	2580	50
414	20241129	142500	225604040	2580	2580	2580	2580	0
415	20241129	142400	225604040	2580	2580	2580	2580	1
416	20241129	142300	225601460	2580	2580	2580	2580	0
417	20241129	142200	225601460	2580	2580	2580	2580	106
418	20241129	142100	225327980	2580	2580	2580	2580	100
419	20241129	142000	225069980	2585	2585	2585	2585	0
420	20241129	141900	225069980	2585	2570	2585	2565	20287
421	20241129	141800	172802310	2565	2570	2570	2565	1214
422	20241129	141700	169686640	2570	2585	2585	2570	14306
423	20241129	141600	132826065	2585	2585	2585	2585	0
424	20241129	141500	132826065	2585	2585	2585	2585	0
425	20241129	141400	132826065	2585	2585	2585	2585	0
426	20241129	141300	132826065	2585	2585	2585	2585	515
427	20241129	141200	131494790	2585	2585	2585	2585	0
428	20241129	141100	131494790	2585	2585	2585	2585	0
429	20241129	141000	131494790	2585	2585	2585	2585	67
430	20241129	140900	131321595	2595	2595	2595	2595	0
431	20241129	140800	131321595	2595	2590	2595	2585	4002
432	20241129	140700	120976385	2595	2590	2595	2590	417
433	20241129	140600	119896350	2590	2590	2590	2590	74
434	20241129	140500	119704690	2595	2595	2595	2595	0
435	20241129	140400	119704690	2595	2595	2595	2595	0
436	20241129	140300	119704690	2595	2595	2595	2595	1
437	20241129	140200	119702095	2595	2590	2595	2585	64
438	20241129	140100	119536475	2590	2590	2590	2590	50
439	20241129	140000	119406975	2590	2590	2590	2590	0
440	20241129	135900	119406975	2590	2590	2590	2590	0
441	20241129	135800	119406975	2590	2590	2590	2590	45
442	20241129	135700	119290425	2590	2590	2590	2590	250
443	20241129	135600	118642925	2590	2590	2590	2590	0
444	20241129	135500	118642925	2590	2590	2590	2590	5
445	20241129	135400	118629975	2590	2590	2590	2590	9
446	20241129	135300	118606665	2590	2590	2590	2590	0
447	20241129	135200	118606665	2590	2590	2590	2590	0
448	20241129	135100	118606665	2590	2590	2590	2590	0
449	20241129	135000	118606665	2590	2590	2590	2590	11
450	20241129	134900	118578175	2590	2590	2590	2585	51
451	20241129	134800	118446275	2590	2590	2590	2590	10
452	20241129	134700	118420375	2590	2590	2590	2590	400
453	20241129	134600	117384375	2590	2590	2590	2590	208
454	20241129	134500	116845655	2590	2590	2590	2590	0
455	20241129	134400	116845655	2590	2590	2590	2590	0
456	20241129	134300	116845655	2590	2590	2590	2590	0
457	20241129	134200	116845655	2590	2590	2590	2590	1500
458	20241129	134100	112960655	2595	2595	2595	2595	40
459	20241129	134000	112856855	2595	2595	2595	2595	0
460	20241129	133900	112856855	2595	2595	2595	2595	10
461	20241129	133800	112830905	2595	2595	2595	2595	0
462	20241129	133700	112830905	2595	2595	2595	2595	0
463	20241129	133600	112830905	2595	2595	2595	2595	0
464	20241129	133500	112830905	2595	2595	2595	2595	0
465	20241129	133400	112830905	2595	2595	2595	2595	0
466	20241129	133300	112830905	2595	2595	2595	2595	0
467	20241129	133200	112830905	2595	2595	2595	2595	0
468	20241129	133100	112830905	2595	2595	2595	2595	0
469	20241129	133000	112830905	2595	2595	2595	2595	0
470	20241129	132900	112830905	2595	2595	2595	2595	0
471	20241129	132800	112830905	2595	2595	2595	2595	0
472	20241129	132700	112830905	2595	2595	2595	2595	0
473	20241129	132600	112830905	2595	2595	2595	2595	0
474	20241129	132500	112830905	2595	2595	2595	2595	0
475	20241129	132400	112830905	2595	2595	2595	2595	0
476	20241129	132300	112830905	2595	2595	2595	2595	20
477	20241129	132200	112779005	2600	2600	2600	2600	0
478	20241129	132100	112779005	2600	2600	2600	2600	0
479	20241129	132000	112779005	2600	2600	2600	2600	0
480	20241129	131900	112779005	2600	2600	2600	2600	0
481	20241129	131800	112779005	2600	2600	2600	2600	0
482	20241129	131700	112779005	2600	2600	2600	2600	0
483	20241129	131600	112779005	2600	2600	2600	2600	0
484	20241129	131500	112779005	2600	2600	2600	2600	0
485	20241129	131400	112779005	2600	2600	2600	2600	0
486	20241129	131300	112779005	2600	2600	2600	2600	0
487	20241129	131200	112779005	2600	2600	2600	2600	1000
488	20241129	131100	110179005	2610	2610	2610	2610	0
489	20241129	131000	110179005	2610	2610	2610	2610	0
490	20241129	130900	110179005	2610	2610	2610	2610	0
491	20241129	130800	110179005	2610	2610	2610	2610	2
492	20241129	130700	110173785	2595	2595	2595	2590	2807
493	20241129	130600	102900745	2615	2615	2615	2615	0
494	20241129	130500	102900745	2615	2615	2615	2615	194
495	20241129	130400	102393435	2620	2600	2620	2600	4
496	20241129	130300	102382975	2600	2600	2600	2600	111
497	20241129	130200	102094375	2600	2600	2600	2600	0
498	20241129	130100	102094375	2600	2600	2600	2600	50
499	20241129	130000	101964375	2600	2600	2600	2600	145
500	20241129	125900	101587375	2590	2600	2600	2590	21
501	20241129	125800	101532785	2600	2600	2600	2600	0
502	20241129	125700	101532785	2600	2600	2600	2600	0
503	20241129	125600	101532785	2600	2600	2600	2600	0
504	20241129	125500	101532785	2600	2600	2600	2600	0
505	20241129	125400	101532785	2600	2600	2600	2600	0
506	20241129	125300	101532785	2600	2600	2600	2600	0
507	20241129	125200	101532785	2600	2600	2600	2600	0
508	20241129	125100	101532785	2600	2600	2600	2600	0
509	20241129	125000	101532785	2600	2600	2600	2600	3
510	20241129	124900	101524985	2600	2600	2600	2600	34
511	20241129	124800	101436585	2600	2600	2600	2600	0
512	20241129	124700	101436585	2600	2600	2600	2600	0
513	20241129	124600	101436585	2600	2600	2600	2600	0
514	20241129	124500	101436585	2600	2600	2600	2600	0
515	20241129	124400	101436585	2600	2600	2600	2600	100
516	20241129	124300	101176585	2600	2600	2600	2600	0
517	20241129	124200	101176585	2600	2600	2600	2600	0
518	20241129	124100	101176585	2600	2600	2600	2600	0
519	20241129	124000	101176585	2600	2600	2600	2600	0
520	20241129	123900	101176585	2600	2600	2600	2600	12
521	20241129	123800	101145385	2600	2600	2600	2600	0
522	20241129	123700	101145385	2600	2600	2600	2600	0
523	20241129	123600	101145385	2600	2600	2600	2600	0
524	20241129	123500	101145385	2600	2600	2600	2600	0
525	20241129	123400	101145385	2600	2600	2600	2600	1
526	20241129	123300	101142785	2600	2600	2600	2600	0
527	20241129	123200	101142785	2600	2600	2600	2600	0
528	20241129	123100	101142785	2600	2600	2600	2600	65
529	20241129	123000	100973785	2600	2600	2600	2600	0
530	20241129	122900	100973785	2600	2600	2600	2600	1112
531	20241129	122800	98082585	2600	2600	2600	2600	7
532	20241129	122700	98064385	2590	2590	2590	2590	0
533	20241129	122600	98064385	2590	2590	2590	2590	0
534	20241129	122500	98064385	2590	2590	2590	2590	0
535	20241129	122400	98064385	2590	2590	2590	2590	0
536	20241129	122300	98064385	2590	2590	2590	2590	0
537	20241129	122200	98064385	2590	2590	2590	2590	0
538	20241129	122100	98064385	2590	2590	2590	2590	0
539	20241129	122000	98064385	2590	2590	2590	2590	0
540	20241129	121900	98064385	2590	2590	2590	2590	68
541	20241129	121800	97888265	2600	2600	2600	2600	1
542	20241129	121700	97885665	2600	2600	2600	2600	0
543	20241129	121600	97885665	2600	2600	2600	2600	0
544	20241129	121500	97885665	2600	2600	2600	2600	6
545	20241129	121400	97870065	2600	2600	2600	2600	0
546	20241129	121300	97870065	2600	2600	2600	2600	0
547	20241129	121200	97870065	2600	2600	2600	2600	10
548	20241129	121100	97844065	2600	2600	2600	2600	0
549	20241129	121000	97844065	2600	2600	2600	2600	0
550	20241129	120900	97844065	2600	2600	2600	2600	0
551	20241129	120800	97844065	2600	2600	2600	2600	1
552	20241129	120700	97841465	2600	2600	2600	2600	0
553	20241129	120600	97841465	2600	2600	2600	2600	100
554	20241129	120500	97581465	2600	2600	2600	2600	6
555	20241129	120400	97565865	2590	2590	2590	2590	0
556	20241129	120300	97565865	2590	2590	2590	2590	0
557	20241129	120200	97565865	2590	2590	2590	2590	0
558	20241129	120100	97565865	2590	2590	2590	2590	1900
559	20241129	120000	92644865	2590	2590	2590	2590	0
560	20241129	115900	92644865	2590	2590	2590	2590	0
561	20241129	115800	92644865	2590	2590	2590	2590	100
562	20241129	115700	92385865	2595	2595	2595	2595	0
563	20241129	115600	92385865	2595	2595	2595	2595	0
564	20241129	115500	92385865	2595	2595	2595	2595	0
565	20241129	115400	92385865	2595	2595	2595	2595	90
566	20241129	115300	92152315	2595	2595	2595	2595	1057
567	20241129	115200	89409400	2595	2595	2595	2595	1050
568	20241129	115100	86684650	2595	2595	2595	2595	0
569	20241129	115000	86684650	2595	2595	2595	2595	0
570	20241129	114900	86684650	2595	2595	2595	2595	0
571	20241129	114800	86684650	2595	2595	2595	2595	0
572	20241129	114700	86684650	2595	2595	2595	2595	98
573	20241129	114600	86430340	2595	2595	2595	2595	0
574	20241129	114500	86430340	2595	2595	2595	2595	1
575	20241129	114400	86427745	2595	2595	2595	2595	2
576	20241129	114300	86422555	2595	2595	2595	2595	0
577	20241129	114200	86422555	2595	2595	2595	2595	1
578	20241129	114100	86419960	2585	2585	2585	2585	0
579	20241129	114000	86419960	2585	2585	2585	2585	0
580	20241129	113900	86419960	2585	2585	2585	2585	1000
581	20241129	113800	83834960	2595	2595	2595	2595	0
582	20241129	113700	83834960	2595	2595	2595	2595	40
583	20241129	113600	83731160	2595	2595	2595	2595	0
584	20241129	113500	83731160	2595	2595	2595	2595	0
585	20241129	113400	83731160	2595	2595	2595	2595	5
586	20241129	113300	83718185	2595	2595	2595	2595	0
587	20241129	113200	83718185	2595	2595	2595	2595	4
588	20241129	113100	83707805	2590	2590	2590	2590	0
589	20241129	113000	83707805	2590	2590	2590	2590	0
590	20241129	112900	83707805	2590	2590	2590	2590	0
591	20241129	112800	83707805	2590	2590	2590	2590	1
592	20241129	112700	83705215	2590	2590	2590	2590	0
593	20241129	112600	83705215	2590	2590	2590	2590	0
594	20241129	112500	83705215	2590	2590	2590	2590	0
595	20241129	112400	83705215	2590	2590	2590	2590	0
596	20241129	112300	83705215	2590	2590	2590	2590	0
597	20241129	112200	83705215	2590	2590	2590	2590	100
598	20241129	112100	83446215	2590	2590	2590	2590	203
599	20241129	112000	82920445	2590	2590	2590	2590	1000
600	20241129	111900	80330445	2585	2585	2585	2585	1
601	20241129	111800	80327860	2590	2590	2590	2590	3166
602	20241129	111700	72127920	2590	2600	2600	2590	1284
603	20241129	111600	68802250	2590	2590	2590	2590	0
604	20241129	111500	68802250	2590	2590	2590	2590	0
605	20241129	111400	68802250	2590	2595	2595	2590	907
606	20241129	111300	66453110	2590	2590	2590	2590	2
607	20241129	111200	66447930	2600	2600	2600	2600	0
608	20241129	111100	66447930	2600	2600	2600	2600	0
609	20241129	111000	66447930	2600	2600	2600	2600	0
610	20241129	110900	66447930	2600	2600	2600	2600	1
611	20241129	110800	66445330	2590	2590	2590	2590	220
612	20241129	110700	65875530	2590	2590	2590	2590	0
613	20241129	110600	65875530	2590	2590	2590	2590	1000
614	20241129	110500	63285530	2590	2590	2590	2590	10
615	20241129	110400	63259630	2590	2590	2590	2590	0
616	20241129	110300	63259630	2590	2590	2590	2590	0
617	20241129	110200	63259630	2590	2590	2590	2590	0
618	20241129	110100	63259630	2590	2590	2590	2590	0
619	20241129	110000	63259630	2590	2590	2590	2590	2
620	20241129	105900	63254450	2590	2590	2590	2590	0
621	20241129	105800	63254450	2590	2590	2590	2590	0
622	20241129	105700	63254450	2590	2590	2590	2590	1
623	20241129	105600	63251860	2590	2590	2590	2590	110
624	20241129	105500	62966960	2590	2590	2590	2590	1
625	20241129	105400	62964370	2590	2590	2590	2590	0
626	20241129	105300	62964370	2590	2590	2590	2590	20
627	20241129	105200	62912570	2590	2590	2590	2590	0
628	20241129	105100	62912570	2590	2590	2590	2590	0
629	20241129	105000	62912570	2590	2590	2590	2590	14
630	20241129	104900	62876310	2590	2590	2590	2590	0
631	20241129	104800	62876310	2590	2590	2590	2590	20
632	20241129	104700	62824510	2590	2590	2590	2590	0
633	20241129	104600	62824510	2590	2590	2590	2590	0
634	20241129	104500	62824510	2590	2590	2590	2590	221
635	20241129	104400	62252120	2590	2590	2590	2590	0
636	20241129	104300	62252120	2590	2590	2590	2590	2
637	20241129	104200	62246940	2590	2590	2590	2590	440
638	20241129	104100	61107340	2600	2600	2600	2600	0
639	20241129	104000	61107340	2600	2600	2600	2600	0
640	20241129	103900	61107340	2600	2600	2600	2600	35
641	20241129	103800	61016340	2590	2590	2590	2590	0
642	20241129	103700	61016340	2590	2590	2590	2590	0
643	20241129	103600	61016340	2590	2590	2590	2590	0
644	20241129	103500	61016340	2590	2600	2600	2590	113
645	20241129	103400	60722670	2590	2590	2590	2590	0
646	20241129	103300	60722670	2590	2590	2590	2590	0
647	20241129	103200	60722670	2590	2590	2590	2590	53
648	20241129	103100	60585400	2600	2600	2600	2600	15
649	20241129	103000	60546400	2585	2590	2590	2585	200
650	20241129	102900	60028840	2595	2600	2600	2595	4
651	20241129	102800	60018450	2590	2590	2590	2590	0
652	20241129	102700	60018450	2590	2590	2590	2590	634
653	20241129	102600	58376390	2585	2585	2585	2585	0
654	20241129	102500	58376390	2585	2585	2585	2585	5
655	20241129	102400	58363465	2585	2585	2585	2585	0
656	20241129	102300	58363465	2585	2585	2585	2585	0
657	20241129	102200	58363465	2585	2585	2585	2585	3
658	20241129	102100	58355710	2590	2590	2590	2590	3
659	20241129	102000	58347940	2590	2590	2595	2590	3
660	20241129	101900	58340165	2595	2595	2595	2595	0
661	20241129	101800	58340165	2595	2595	2595	2595	0
662	20241129	101700	58340165	2595	2595	2595	2595	20
663	20241129	101600	58288265	2595	2595	2595	2595	0
664	20241129	101500	58288265	2595	2595	2595	2595	1
665	20241129	101400	58285670	2595	2595	2595	2595	4
666	20241129	101300	58275290	2585	2585	2585	2585	0
667	20241129	101200	58275290	2585	2585	2585	2585	1
668	20241129	101100	58272705	2580	2580	2580	2580	0
669	20241129	101000	58272705	2580	2580	2580	2580	0
670	20241129	100900	58272705	2580	2580	2580	2580	0
671	20241129	100800	58272705	2580	2580	2580	2580	0
672	20241129	100700	58272705	2580	2580	2580	2580	1000
673	20241129	100600	55692705	2595	2595	2595	2595	0
674	20241129	100500	55692705	2595	2595	2595	2595	0
675	20241129	100400	55692705	2595	2595	2595	2595	39
676	20241129	100300	55591500	2595	2595	2595	2595	3
677	20241129	100200	55583715	2580	2580	2580	2580	471
678	20241129	100100	54368535	2580	2580	2580	2580	1
679	20241129	100000	54365955	2595	2595	2595	2595	12
680	20241129	095900	54334815	2580	2580	2580	2580	0
681	20241129	095800	54334815	2580	2580	2580	2580	1000
682	20241129	095700	51754815	2580	2580	2580	2580	0
683	20241129	095600	51754815	2580	2580	2580	2580	217
684	20241129	095500	51194955	2580	2580	2580	2580	100
685	20241129	095400	50936955	2580	2580	2580	2580	50
686	20241129	095300	50807955	2580	2580	2580	2580	2222
687	20241129	095200	45075195	2585	2585	2585	2585	107
688	20241129	095100	44798600	2585	2585	2585	2585	101
689	20241129	095000	44537515	2585	2585	2585	2585	150
690	20241129	094900	44149765	2590	2585	2590	2580	1613
691	20241129	094800	39979730	2590	2590	2590	2590	644
692	20241129	094700	38311770	2600	2600	2600	2600	0
693	20241129	094600	38311770	2600	2600	2600	2600	1
694	20241129	094500	38309170	2600	2600	2600	2600	17
695	20241129	094400	38264970	2600	2600	2600	2600	4
696	20241129	094300	38254570	2600	2600	2600	2600	75
697	20241129	094200	38059570	2600	2600	2600	2600	27
698	20241129	094100	37989370	2590	2590	2590	2590	7
699	20241129	094000	37971240	2590	2590	2590	2590	0
700	20241129	093900	37971240	2590	2590	2590	2590	0
701	20241129	093800	37971240	2590	2590	2590	2590	247
702	20241129	093700	37331510	2590	2590	2590	2590	0
703	20241129	093600	37331510	2590	2590	2590	2590	0
704	20241129	093500	37331510	2590	2590	2590	2590	232
705	20241129	093400	36730630	2595	2595	2595	2595	1
706	20241129	093300	36728035	2595	2595	2595	2595	0
707	20241129	093200	36728035	2595	2595	2595	2595	0
708	20241129	093100	36728035	2595	2600	2600	2595	6
709	20241129	093000	36712440	2595	2595	2595	2595	0
710	20241129	092900	36712440	2595	2595	2595	2595	10
711	20241129	092800	36686490	2595	2595	2595	2595	0
712	20241129	092700	36686490	2595	2595	2595	2595	103
713	20241129	092600	36419205	2600	2600	2600	2600	9
714	20241129	092500	36395805	2600	2600	2600	2600	32
715	20241129	092400	36312605	2595	2595	2595	2595	0
716	20241129	092300	36312605	2595	2595	2595	2595	40
717	20241129	092200	36208805	2595	2595	2595	2595	0
718	20241129	092100	36208805	2595	2595	2595	2595	0
719	20241129	092000	36208805	2595	2595	2595	2595	0
720	20241129	091900	36208805	2595	2590	2595	2590	652
721	20241129	091800	34518975	2595	2595	2595	2595	102
722	20241129	091700	34254285	2595	2590	2595	2590	42
723	20241129	091600	34145485	2590	2590	2590	2590	304
724	20241129	091500	33358125	2590	2590	2590	2590	1364
725	20241129	091400	29825365	2590	2590	2590	2590	50
726	20241129	091300	29695865	2585	2585	2585	2585	1
727	20241129	091200	29693280	2585	2590	2590	2585	758
728	20241129	091100	27733420	2590	2590	2590	2590	165
729	20241129	091000	27306070	2590	2590	2590	2590	58
730	20241129	090900	27155850	2590	2605	2605	2590	2997
731	20241129	090800	19378365	2605	2620	2620	2600	375
732	20241129	090700	18402050	2620	2620	2620	2620	58
733	20241129	090600	18250090	2620	2620	2620	2620	0
734	20241129	090500	18250090	2620	2610	2620	2605	2528
735	20241129	090400	11652755	2610	2625	2625	2610	3270
736	20241129	090300	3086755	2625	2625	2625	2625	648
737	20241129	090200	1385755	2625	2630	2630	2625	345
738	20241129	090100	478800	2660	2660	2660	2660	0
739	20241129	090000	478800	2660	2660	2660	2660	180