KissMeData/035810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192100	241213170	2860	2860	2860	2860	1297
3	20241129	192000	241213170	2860	2860	2860	2860	0
4	20241129	191900	241213170	2860	2860	2860	2860	0
5	20241129	191800	241213170	2860	2860	2860	2860	0
6	20241129	191700	241213170	2860	2860	2860	2860	0
7	20241129	191600	241213170	2860	2860	2860	2860	0
8	20241129	191500	241213170	2860	2860	2860	2860	0
9	20241129	191400	241213170	2860	2860	2860	2860	0
10	20241129	191300	241213170	2860	2860	2860	2860	0
11	20241129	191200	241213170	2860	2860	2860	2860	0
12	20241129	191100	241213170	2860	2860	2860	2860	0
13	20241129	191000	241213170	2860	2860	2860	2860	0
14	20241129	190900	241213170	2860	2860	2860	2860	0
15	20241129	190800	241213170	2860	2860	2860	2860	0
16	20241129	190700	241213170	2860	2860	2860	2860	0
17	20241129	190600	241213170	2860	2860	2860	2860	0
18	20241129	190500	241213170	2860	2860	2860	2860	0
19	20241129	190400	241213170	2860	2860	2860	2860	0
20	20241129	190300	241213170	2860	2860	2860	2860	0
21	20241129	190200	241213170	2860	2860	2860	2860	0
22	20241129	190100	241213170	2860	2860	2860	2860	0
23	20241129	190000	241213170	2860	2860	2860	2860	0
24	20241129	185900	241213170	2860	2860	2860	2860	0
25	20241129	185800	241213170	2860	2860	2860	2860	0
26	20241129	185700	241213170	2860	2860	2860	2860	0
27	20241129	185600	241213170	2860	2860	2860	2860	0
28	20241129	185500	241213170	2860	2860	2860	2860	0
29	20241129	185400	241213170	2860	2860	2860	2860	0
30	20241129	185300	241213170	2860	2860	2860	2860	0
31	20241129	185200	241213170	2860	2860	2860	2860	0
32	20241129	185100	241213170	2860	2860	2860	2860	1297
33	20241129	185000	241213170	2860	2860	2860	2860	0
34	20241129	184900	241213170	2860	2860	2860	2860	0
35	20241129	184800	241213170	2860	2860	2860	2860	0
36	20241129	184700	241213170	2860	2860	2860	2860	0
37	20241129	184600	241213170	2860	2860	2860	2860	0
38	20241129	184500	241213170	2860	2860	2860	2860	0
39	20241129	184400	241213170	2860	2860	2860	2860	0
40	20241129	184300	241213170	2860	2860	2860	2860	0
41	20241129	184200	241213170	2860	2860	2860	2860	0
42	20241129	184100	241213170	2860	2860	2860	2860	0
43	20241129	184000	241213170	2860	2860	2860	2860	0
44	20241129	183900	241213170	2860	2860	2860	2860	0
45	20241129	183800	241213170	2860	2860	2860	2860	0
46	20241129	183700	241213170	2860	2860	2860	2860	0
47	20241129	183600	241213170	2860	2860	2860	2860	0
48	20241129	183500	241213170	2860	2860	2860	2860	0
49	20241129	183400	241213170	2860	2860	2860	2860	0
50	20241129	183300	241213170	2860	2860	2860	2860	0
51	20241129	183200	241213170	2860	2860	2860	2860	0
52	20241129	183100	241213170	2860	2860	2860	2860	0
53	20241129	183000	241213170	2860	2860	2860	2860	0
54	20241129	182900	241213170	2860	2860	2860	2860	0
55	20241129	182800	241213170	2860	2860	2860	2860	0
56	20241129	182700	241213170	2860	2860	2860	2860	0
57	20241129	182600	241213170	2860	2860	2860	2860	0
58	20241129	182500	241213170	2860	2860	2860	2860	0
59	20241129	182400	241213170	2860	2860	2860	2860	0
60	20241129	182300	241213170	2860	2860	2860	2860	0
61	20241129	182200	241213170	2860	2860	2860	2860	0
62	20241129	182100	241213170	2860	2860	2860	2860	1297
63	20241129	182000	241213170	2860	2860	2860	2860	0
64	20241129	181900	241213170	2860	2860	2860	2860	0
65	20241129	181800	241213170	2860	2860	2860	2860	0
66	20241129	181700	241213170	2860	2860	2860	2860	0
67	20241129	181600	241213170	2860	2860	2860	2860	0
68	20241129	181500	241213170	2860	2860	2860	2860	0
69	20241129	181400	241213170	2860	2860	2860	2860	0
70	20241129	181300	241213170	2860	2860	2860	2860	0
71	20241129	181200	241213170	2860	2860	2860	2860	0
72	20241129	181100	241213170	2860	2860	2860	2860	0
73	20241129	181000	241213170	2860	2860	2860	2860	0
74	20241129	180900	241213170	2860	2860	2860	2860	0
75	20241129	180800	241213170	2860	2860	2860	2860	0
76	20241129	180700	241213170	2860	2860	2860	2860	0
77	20241129	180600	241213170	2860	2860	2860	2860	0
78	20241129	180500	241213170	2860	2860	2860	2860	0
79	20241129	180400	241213170	2860	2860	2860	2860	0
80	20241129	180300	241213170	2860	2860	2860	2860	0
81	20241129	180200	241213170	2860	2860	2860	2860	0
82	20241129	180100	241213170	2860	2860	2860	2860	0
83	20241129	180000	241213170	2860	2860	2860	2860	0
84	20241129	175900	241213170	2860	2860	2860	2860	0
85	20241129	175800	241213170	2860	2860	2860	2860	0
86	20241129	175700	241213170	2860	2860	2860	2860	0
87	20241129	175600	241213170	2860	2860	2860	2860	0
88	20241129	175500	241213170	2860	2860	2860	2860	0
89	20241129	175400	241213170	2860	2860	2860	2860	0
90	20241129	175300	241213170	2860	2860	2860	2860	0
91	20241129	175200	241213170	2860	2860	2860	2860	0
92	20241129	175100	241213170	2860	2860	2860	2860	1297
93	20241129	175000	241213170	2860	2860	2860	2860	0
94	20241129	174900	241213170	2860	2860	2860	2860	0
95	20241129	174800	241213170	2860	2860	2860	2860	0
96	20241129	174700	241213170	2860	2860	2860	2860	0
97	20241129	174600	241213170	2860	2860	2860	2860	0
98	20241129	174500	241213170	2860	2860	2860	2860	0
99	20241129	174400	241213170	2860	2860	2860	2860	0
100	20241129	174300	241213170	2860	2860	2860	2860	0
101	20241129	174200	241213170	2860	2860	2860	2860	0
102	20241129	174100	241213170	2860	2860	2860	2860	0
103	20241129	174000	241213170	2860	2860	2860	2860	0
104	20241129	173900	241213170	2860	2860	2860	2860	0
105	20241129	173800	241213170	2860	2860	2860	2860	0
106	20241129	173700	241213170	2860	2860	2860	2860	0
107	20241129	173600	241213170	2860	2860	2860	2860	0
108	20241129	173500	241213170	2860	2860	2860	2860	0
109	20241129	173400	241213170	2860	2860	2860	2860	0
110	20241129	173300	241213170	2860	2860	2860	2860	0
111	20241129	173200	241213170	2860	2860	2860	2860	0
112	20241129	173100	241213170	2860	2860	2860	2860	0
113	20241129	173000	241213170	2860	2860	2860	2860	0
114	20241129	172900	241213170	2860	2860	2860	2860	0
115	20241129	172800	241213170	2860	2860	2860	2860	0
116	20241129	172700	241213170	2860	2860	2860	2860	0
117	20241129	172600	241213170	2860	2860	2860	2860	0
118	20241129	172500	241213170	2860	2860	2860	2860	0
119	20241129	172400	241213170	2860	2860	2860	2860	0
120	20241129	172300	241213170	2860	2860	2860	2860	0
121	20241129	172200	241213170	2860	2860	2860	2860	0
122	20241129	172100	241213170	2860	2860	2860	2860	1297
123	20241129	172000	241213170	2860	2860	2860	2860	0
124	20241129	171900	241213170	2860	2860	2860	2860	0
125	20241129	171800	241213170	2860	2860	2860	2860	0
126	20241129	171700	241213170	2860	2860	2860	2860	0
127	20241129	171600	241213170	2860	2860	2860	2860	0
128	20241129	171500	241213170	2860	2860	2860	2860	0
129	20241129	171400	241213170	2860	2860	2860	2860	0
130	20241129	171300	241213170	2860	2860	2860	2860	0
131	20241129	171200	241213170	2860	2860	2860	2860	0
132	20241129	171100	241213170	2860	2860	2860	2860	0
133	20241129	171000	241213170	2860	2860	2860	2860	0
134	20241129	170900	241213170	2860	2860	2860	2860	0
135	20241129	170800	241213170	2860	2860	2860	2860	0
136	20241129	170700	241213170	2860	2860	2860	2860	0
137	20241129	170600	241213170	2860	2860	2860	2860	0
138	20241129	170500	241213170	2860	2860	2860	2860	0
139	20241129	170400	241213170	2860	2860	2860	2860	0
140	20241129	170300	241213170	2860	2860	2860	2860	0
141	20241129	170200	241213170	2860	2860	2860	2860	0
142	20241129	170100	241213170	2860	2860	2860	2860	0
143	20241129	170000	241213170	2860	2860	2860	2860	0
144	20241129	165900	241213170	2860	2860	2860	2860	0
145	20241129	165800	241213170	2860	2860	2860	2860	0
146	20241129	165700	241213170	2860	2860	2860	2860	0
147	20241129	165600	241213170	2860	2860	2860	2860	0
148	20241129	165500	241213170	2860	2860	2860	2860	0
149	20241129	165400	241213170	2860	2860	2860	2860	0
150	20241129	165300	241213170	2860	2860	2860	2860	0
151	20241129	165200	241213170	2860	2860	2860	2860	0
152	20241129	165100	241213170	2860	2860	2860	2860	1297
153	20241129	165000	241213170	2860	2860	2860	2860	0
154	20241129	164900	241213170	2860	2860	2860	2860	0
155	20241129	164800	241213170	2860	2860	2860	2860	0
156	20241129	164700	241213170	2860	2860	2860	2860	0
157	20241129	164600	241213170	2860	2860	2860	2860	0
158	20241129	164500	241213170	2860	2860	2860	2860	0
159	20241129	164400	241213170	2860	2860	2860	2860	0
160	20241129	164300	241213170	2860	2860	2860	2860	0
161	20241129	164200	241213170	2860	2860	2860	2860	0
162	20241129	164100	241213170	2860	2860	2860	2860	0
163	20241129	164000	241213170	2860	2860	2860	2860	0
164	20241129	163900	241213170	2860	2860	2860	2860	0
165	20241129	163800	241213170	2860	2860	2860	2860	0
166	20241129	163700	241213170	2860	2860	2860	2860	0
167	20241129	163600	241213170	2860	2860	2860	2860	0
168	20241129	163500	241213170	2860	2860	2860	2860	0
169	20241129	163400	241213170	2860	2860	2860	2860	0
170	20241129	163300	241213170	2860	2860	2860	2860	0
171	20241129	163200	241213170	2860	2860	2860	2860	0
172	20241129	163100	241213170	2860	2860	2860	2860	0
173	20241129	163000	241213170	2860	2860	2860	2860	0
174	20241129	162900	241213170	2860	2860	2860	2860	0
175	20241129	162800	241213170	2860	2860	2860	2860	0
176	20241129	162700	241213170	2860	2860	2860	2860	0
177	20241129	162600	241213170	2860	2860	2860	2860	0
178	20241129	162500	241213170	2860	2860	2860	2860	0
179	20241129	162400	241213170	2860	2860	2860	2860	0
180	20241129	162300	241213170	2860	2860	2860	2860	0
181	20241129	162200	241213170	2860	2860	2860	2860	0
182	20241129	162100	241213170	2860	2860	2860	2860	1297
183	20241129	162000	241213170	2860	2860	2860	2860	0
184	20241129	161900	241213170	2860	2860	2860	2860	0
185	20241129	161800	241213170	2860	2860	2860	2860	0
186	20241129	161700	241213170	2860	2860	2860	2860	0
187	20241129	161600	241213170	2860	2860	2860	2860	0
188	20241129	161500	241213170	2860	2860	2860	2860	0
189	20241129	161400	241213170	2860	2860	2860	2860	0
190	20241129	161300	241213170	2860	2860	2860	2860	0
191	20241129	161200	241213170	2860	2860	2860	2860	0
192	20241129	161100	241213170	2860	2860	2860	2860	0
193	20241129	161000	241213170	2860	2860	2860	2860	0
194	20241129	160900	241213170	2860	2860	2860	2860	0
195	20241129	160800	241213170	2860	2860	2860	2860	0
196	20241129	160700	241213170	2860	2860	2860	2860	0
197	20241129	160600	241213170	2860	2860	2860	2860	0
198	20241129	160500	241213170	2860	2860	2860	2860	0
199	20241129	160400	241213170	2860	2860	2860	2860	0
200	20241129	160300	241213170	2860	2860	2860	2860	0
201	20241129	160200	241213170	2860	2860	2860	2860	0
202	20241129	160100	241213170	2860	2860	2860	2860	0
203	20241129	160000	241213170	2860	2860	2860	2860	0
204	20241129	155900	241213170	2860	2860	2860	2860	0
205	20241129	155800	241213170	2860	2860	2860	2860	0
206	20241129	155700	241213170	2860	2860	2860	2860	0
207	20241129	155600	241213170	2860	2860	2860	2860	0
208	20241129	155500	241213170	2860	2860	2860	2860	0
209	20241129	155400	241213170	2860	2860	2860	2860	0
210	20241129	155300	241213170	2860	2860	2860	2860	0
211	20241129	155200	241213170	2860	2860	2860	2860	0
212	20241129	155100	241213170	2860	2860	2860	2860	1297
213	20241129	155000	241213170	2860	2860	2860	2860	0
214	20241129	154900	241213170	2860	2860	2860	2860	0
215	20241129	154800	241213170	2860	2860	2860	2860	0
216	20241129	154700	241213170	2860	2860	2860	2860	0
217	20241129	154600	241213170	2860	2860	2860	2860	0
218	20241129	154500	241213170	2860	2860	2860	2860	0
219	20241129	154400	241213170	2860	2860	2860	2860	0
220	20241129	154300	241213170	2860	2860	2860	2860	0
221	20241129	154200	241213170	2860	2860	2860	2860	0
222	20241129	154100	241213170	2860	2860	2860	2860	0
223	20241129	154000	241213170	2860	2860	2860	2860	0
224	20241129	153900	241213170	2860	2860	2860	2860	0
225	20241129	153800	241213170	2860	2860	2860	2860	0
226	20241129	153700	241213170	2860	2860	2860	2860	0
227	20241129	153600	241213170	2860	2860	2860	2860	0
228	20241129	153500	241213170	2860	2860	2860	2860	0
229	20241129	153400	241213170	2860	2860	2860	2860	0
230	20241129	153300	241213170	2860	2860	2860	2860	0
231	20241129	153200	241213170	2860	2860	2860	2860	0
232	20241129	153100	241213170	2860	2860	2860	2860	0
233	20241129	153000	241213170	2860	2860	2860	2860	1297
234	20241129	152900	237503750	2865	2865	2865	2865	0
235	20241129	152800	237503750	2865	2865	2865	2865	0
236	20241129	152700	237503750	2865	2865	2865	2865	0
237	20241129	152600	237503750	2865	2865	2865	2865	0
238	20241129	152500	237503750	2865	2865	2865	2865	0
239	20241129	152400	237503750	2865	2865	2865	2865	0
240	20241129	152300	237503750	2865	2865	2865	2865	0
241	20241129	152200	237503750	2865	2865	2865	2865	0
242	20241129	152100	237503750	2865	2865	2865	2865	0
243	20241129	152000	237503750	2865	2865	2865	2865	0
244	20241129	151900	237503750	2865	2850	2865	2850	937
245	20241129	151800	234826505	2850	2855	2860	2850	394
246	20241129	151700	233701845	2860	2860	2860	2860	1
247	20241129	151600	233698985	2855	2855	2860	2855	2006
248	20241129	151500	227969840	2855	2855	2860	2855	567
249	20241129	151400	226351050	2860	2860	2860	2860	0
250	20241129	151300	226351050	2860	2860	2860	2860	12
251	20241129	151200	226316730	2865	2865	2865	2865	0
252	20241129	151100	226316730	2865	2855	2865	2855	114
253	20241129	151000	225991240	2865	2865	2865	2865	2
254	20241129	150900	225985510	2865	2865	2865	2865	59
255	20241129	150800	225816475	2865	2865	2865	2865	51
256	20241129	150700	225670360	2860	2860	2860	2860	2
257	20241129	150600	225664640	2865	2865	2865	2865	0
258	20241129	150500	225664640	2865	2865	2865	2865	20
259	20241129	150400	225607340	2865	2860	2865	2860	356
260	20241129	150300	224589175	2860	2860	2860	2860	0
261	20241129	150200	224589175	2860	2860	2860	2860	0
262	20241129	150100	224589175	2860	2855	2860	2850	124
263	20241129	150000	224235595	2860	2860	2860	2860	0
264	20241129	145900	224235595	2860	2860	2860	2855	630
265	20241129	145800	222436935	2855	2855	2860	2855	141
266	20241129	145700	222034375	2860	2855	2860	2855	109
267	20241129	145600	221723160	2860	2860	2860	2860	0
268	20241129	145500	221723160	2860	2855	2860	2855	93
269	20241129	145400	221457640	2860	2860	2860	2860	0
270	20241129	145300	221457640	2860	2860	2860	2860	0
271	20241129	145200	221457640	2860	2855	2860	2855	93
272	20241129	145100	221192120	2860	2860	2860	2860	0
273	20241129	145000	221192120	2860	2860	2860	2860	0
274	20241129	144900	221192120	2860	2860	2860	2860	0
275	20241129	144800	221192120	2860	2855	2860	2855	11
276	20241129	144700	221160710	2855	2855	2855	2855	100
277	20241129	144600	220875210	2865	2865	2865	2865	0
278	20241129	144500	220875210	2865	2865	2865	2865	0
279	20241129	144400	220875210	2865	2865	2865	2865	10
280	20241129	144300	220846560	2865	2865	2865	2865	0
281	20241129	144200	220846560	2865	2855	2865	2855	5
282	20241129	144100	220832275	2865	2865	2865	2865	0
283	20241129	144000	220832275	2865	2865	2865	2865	0
284	20241129	143900	220832275	2865	2875	2875	2865	4
285	20241129	143800	220820790	2855	2860	2860	2855	877
286	20241129	143700	218312840	2875	2875	2875	2875	0
287	20241129	143600	218312840	2875	2860	2875	2860	769
288	20241129	143500	216113485	2875	2875	2875	2875	0
289	20241129	143400	216113485	2875	2860	2875	2860	1532
290	20241129	143300	211731935	2875	2875	2875	2875	0
291	20241129	143200	211731935	2875	2875	2875	2875	0
292	20241129	143100	211731935	2875	2865	2875	2860	110
293	20241129	143000	211417310	2875	2875	2875	2875	0
294	20241129	142900	211417310	2875	2875	2875	2875	0
295	20241129	142800	211417310	2875	2875	2875	2875	0
296	20241129	142700	211417310	2875	2875	2875	2875	0
297	20241129	142600	211417310	2875	2875	2875	2875	0
298	20241129	142500	211417310	2875	2875	2875	2875	0
299	20241129	142400	211417310	2875	2875	2875	2875	100
300	20241129	142300	211129810	2875	2860	2875	2860	1220
301	20241129	142200	207640595	2875	2875	2875	2875	1
302	20241129	142100	207637720	2880	2880	2880	2880	0
303	20241129	142000	207637720	2880	2880	2880	2880	1
304	20241129	141900	207634840	2860	2870	2880	2860	2071
305	20241129	141800	201707595	2880	2880	2880	2880	0
306	20241129	141700	201707595	2880	2880	2880	2880	0
307	20241129	141600	201707595	2880	2880	2880	2880	0
308	20241129	141500	201707595	2880	2880	2880	2880	0
309	20241129	141400	201707595	2880	2880	2880	2880	0
310	20241129	141300	201707595	2880	2880	2880	2880	0
311	20241129	141200	201707595	2880	2875	2880	2875	2
312	20241129	141100	201701840	2880	2880	2880	2880	0
313	20241129	141000	201701840	2880	2880	2880	2880	1
314	20241129	140900	201698960	2885	2880	2885	2880	2509
315	20241129	140800	194473035	2880	2875	2880	2875	3610
316	20241129	140700	184078070	2875	2875	2875	2875	0
317	20241129	140600	184078070	2875	2875	2875	2875	0
318	20241129	140500	184078070	2875	2875	2875	2875	0
319	20241129	140400	184078070	2875	2875	2875	2875	0
320	20241129	140300	184078070	2875	2875	2875	2875	0
321	20241129	140200	184078070	2875	2875	2875	2875	0
322	20241129	140100	184078070	2875	2875	2875	2875	0
323	20241129	140000	184078070	2875	2875	2875	2875	0
324	20241129	135900	184078070	2875	2875	2875	2875	0
325	20241129	135800	184078070	2875	2875	2875	2875	0
326	20241129	135700	184078070	2875	2880	2880	2875	2
327	20241129	135600	184072315	2865	2870	2870	2865	2699
328	20241129	135500	176330860	2880	2880	2880	2880	0
329	20241129	135400	176330860	2880	2880	2880	2880	0
330	20241129	135300	176330860	2880	2880	2880	2880	0
331	20241129	135200	176330860	2880	2880	2880	2880	0
332	20241129	135100	176330860	2880	2880	2880	2880	0
333	20241129	135000	176330860	2880	2880	2880	2880	0
334	20241129	134900	176330860	2880	2880	2880	2880	0
335	20241129	134800	176330860	2880	2880	2880	2880	0
336	20241129	134700	176330860	2880	2870	2880	2870	116
337	20241129	134600	175997930	2880	2870	2880	2870	110
338	20241129	134500	175682220	2880	2880	2880	2880	0
339	20241129	134400	175682220	2880	2880	2880	2880	0
340	20241129	134300	175682220	2880	2870	2880	2870	501
341	20241129	134200	174244340	2880	2880	2880	2880	0
342	20241129	134100	174244340	2880	2880	2880	2880	0
343	20241129	134000	174244340	2880	2880	2880	2880	0
344	20241129	133900	174244340	2880	2880	2880	2880	0
345	20241129	133800	174244340	2880	2880	2880	2880	0
346	20241129	133700	174244340	2880	2880	2880	2880	0
347	20241129	133600	174244340	2880	2880	2880	2880	100
348	20241129	133500	173956340	2880	2880	2880	2880	0
349	20241129	133400	173956340	2880	2880	2880	2880	0
350	20241129	133300	173956340	2880	2880	2880	2880	0
351	20241129	133200	173956340	2880	2880	2880	2880	0
352	20241129	133100	173956340	2880	2880	2880	2880	0
353	20241129	133000	173956340	2880	2880	2880	2865	71
354	20241129	132900	173752785	2865	2865	2865	2865	97
355	20241129	132800	173474880	2880	2880	2880	2880	0
356	20241129	132700	173474880	2880	2865	2880	2865	4
357	20241129	132600	173463405	2880	2880	2880	2880	1
358	20241129	132500	173460525	2865	2865	2865	2865	109
359	20241129	132400	173148240	2880	2880	2880	2880	0
360	20241129	132300	173148240	2880	2880	2880	2880	0
361	20241129	132200	173148240	2880	2880	2880	2880	0
362	20241129	132100	173148240	2880	2880	2880	2880	0
363	20241129	132000	173148240	2880	2880	2880	2880	0
364	20241129	131900	173148240	2880	2880	2880	2880	0
365	20241129	131800	173148240	2880	2880	2880	2880	2
366	20241129	131700	173142480	2880	2880	2880	2880	0
367	20241129	131600	173142480	2880	2880	2880	2880	0
368	20241129	131500	173142480	2880	2880	2880	2880	0
369	20241129	131400	173142480	2880	2880	2880	2880	0
370	20241129	131300	173142480	2880	2880	2880	2880	1
371	20241129	131200	173139600	2875	2875	2875	2875	0
372	20241129	131100	173139600	2875	2875	2875	2875	4323
373	20241129	131000	160710975	2875	2875	2875	2875	0
374	20241129	130900	160710975	2875	2875	2875	2875	50
375	20241129	130800	160567225	2875	2875	2875	2875	0
376	20241129	130700	160567225	2875	2875	2875	2860	20
377	20241129	130600	160509995	2875	2875	2875	2875	50
378	20241129	130500	160366245	2875	2875	2875	2875	0
379	20241129	130400	160366245	2875	2875	2875	2875	0
380	20241129	130300	160366245	2875	2875	2875	2875	0
381	20241129	130200	160366245	2875	2875	2875	2875	0
382	20241129	130100	160366245	2875	2875	2875	2875	0
383	20241129	130000	160366245	2875	2875	2875	2875	0
384	20241129	125900	160366245	2875	2875	2875	2875	1
385	20241129	125800	160363370	2860	2870	2870	2860	1681
386	20241129	125700	155555360	2880	2880	2880	2880	0
387	20241129	125600	155555360	2880	2880	2880	2880	0
388	20241129	125500	155555360	2880	2880	2880	2880	0
389	20241129	125400	155555360	2880	2880	2880	2880	0
390	20241129	125300	155555360	2880	2880	2880	2880	0
391	20241129	125200	155555360	2880	2880	2880	2880	0
392	20241129	125100	155555360	2880	2880	2880	2880	0
393	20241129	125000	155555360	2880	2880	2880	2880	0
394	20241129	124900	155555360	2880	2880	2880	2880	0
395	20241129	124800	155555360	2880	2880	2880	2880	0
396	20241129	124700	155555360	2880	2880	2880	2880	0
397	20241129	124600	155555360	2880	2880	2880	2880	0
398	20241129	124500	155555360	2880	2880	2880	2880	0
399	20241129	124400	155555360	2880	2880	2880	2880	0
400	20241129	124300	155555360	2880	2880	2880	2880	0
401	20241129	124200	155555360	2880	2875	2880	2865	501
402	20241129	124100	154118100	2880	2880	2880	2880	10
403	20241129	124000	154089300	2880	2880	2880	2880	1
404	20241129	123900	154086420	2870	2870	2870	2870	107
405	20241129	123800	153779330	2880	2870	2880	2870	501
406	20241129	123700	152341450	2880	2880	2880	2880	1
407	20241129	123600	152338570	2870	2870	2870	2870	0
408	20241129	123500	152338570	2870	2870	2870	2870	0
409	20241129	123400	152338570	2870	2870	2870	2870	0
410	20241129	123300	152338570	2870	2870	2870	2870	1
411	20241129	123200	152335700	2880	2880	2880	2880	1
412	20241129	123100	152332820	2870	2870	2870	2870	95
413	20241129	123000	152060170	2880	2880	2880	2875	33
414	20241129	122900	151965230	2885	2885	2885	2885	0
415	20241129	122800	151965230	2885	2885	2885	2885	0
416	20241129	122700	151965230	2885	2885	2885	2885	0
417	20241129	122600	151965230	2885	2885	2885	2885	0
418	20241129	122500	151965230	2885	2885	2885	2885	0
419	20241129	122400	151965230	2885	2885	2885	2885	0
420	20241129	122300	151965230	2885	2885	2885	2885	0
421	20241129	122200	151965230	2885	2885	2885	2885	1
422	20241129	122100	151962345	2880	2880	2880	2880	2
423	20241129	122000	151956585	2885	2885	2885	2885	0
424	20241129	121900	151956585	2885	2885	2885	2885	0
425	20241129	121800	151956585	2885	2885	2885	2885	0
426	20241129	121700	151956585	2885	2885	2885	2885	1
427	20241129	121600	151953700	2885	2885	2885	2885	0
428	20241129	121500	151953700	2885	2885	2885	2875	190
429	20241129	121400	151407420	2875	2875	2875	2875	204
430	20241129	121300	150820920	2875	2875	2875	2875	0
431	20241129	121200	150820920	2875	2875	2875	2875	0
432	20241129	121100	150820920	2875	2875	2875	2875	0
433	20241129	121000	150820920	2875	2875	2875	2875	1000
434	20241129	120900	147945920	2860	2860	2860	2860	100
435	20241129	120800	147659920	2870	2870	2870	2870	0
436	20241129	120700	147659920	2870	2870	2870	2870	0
437	20241129	120600	147659920	2870	2870	2870	2870	0
438	20241129	120500	147659920	2870	2870	2870	2870	0
439	20241129	120400	147659920	2870	2875	2875	2870	20
440	20241129	120300	147602470	2875	2875	2875	2875	0
441	20241129	120200	147602470	2875	2875	2875	2875	103
442	20241129	120100	147306345	2875	2875	2875	2875	0
443	20241129	120000	147306345	2875	2875	2875	2875	0
444	20241129	115900	147306345	2875	2875	2875	2875	0
445	20241129	115800	147306345	2875	2875	2875	2875	0
446	20241129	115700	147306345	2875	2875	2875	2875	0
447	20241129	115600	147306345	2875	2875	2875	2875	0
448	20241129	115500	147306345	2875	2875	2875	2875	0
449	20241129	115400	147306345	2875	2870	2875	2870	1000
450	20241129	115300	144432535	2860	2860	2860	2860	0
451	20241129	115200	144432535	2860	2860	2860	2860	0
452	20241129	115100	144432535	2860	2860	2860	2860	0
453	20241129	115000	144432535	2860	2860	2860	2860	0
454	20241129	114900	144432535	2860	2860	2860	2860	0
455	20241129	114800	144432535	2860	2860	2860	2860	0
456	20241129	114700	144432535	2860	2860	2860	2860	1482
457	20241129	114600	140194015	2875	2875	2875	2875	0
458	20241129	114500	140194015	2875	2875	2875	2875	0
459	20241129	114400	140194015	2875	2875	2875	2875	0
460	20241129	114300	140194015	2875	2875	2875	2875	1
461	20241129	114200	140191140	2865	2865	2865	2865	30
462	20241129	114100	140105190	2875	2865	2875	2865	16
463	20241129	114000	140059340	2875	2865	2875	2865	2964
464	20241129	113900	131553670	2870	2870	2870	2870	0
465	20241129	113800	131553670	2870	2870	2870	2870	0
466	20241129	113700	131553670	2870	2870	2870	2870	0
467	20241129	113600	131553670	2870	2870	2870	2870	0
468	20241129	113500	131553670	2870	2870	2870	2870	0
469	20241129	113400	131553670	2870	2870	2870	2870	0
470	20241129	113300	131553670	2870	2870	2870	2870	1
471	20241129	113200	131550800	2865	2865	2865	2865	100
472	20241129	113100	131264300	2870	2870	2870	2870	0
473	20241129	113000	131264300	2870	2870	2870	2870	0
474	20241129	112900	131264300	2870	2870	2870	2870	0
475	20241129	112800	131264300	2870	2870	2870	2870	0
476	20241129	112700	131264300	2870	2870	2870	2870	0
477	20241129	112600	131264300	2870	2870	2870	2870	0
478	20241129	112500	131264300	2870	2870	2870	2870	0
479	20241129	112400	131264300	2870	2870	2870	2870	0
480	20241129	112300	131264300	2870	2870	2870	2870	0
481	20241129	112200	131264300	2870	2870	2870	2870	2
482	20241129	112100	131258560	2870	2870	2870	2870	0
483	20241129	112000	131258560	2870	2870	2870	2870	0
484	20241129	111900	131258560	2870	2870	2870	2870	0
485	20241129	111800	131258560	2870	2870	2870	2870	267
486	20241129	111700	130492270	2870	2870	2870	2870	0
487	20241129	111600	130492270	2870	2870	2870	2870	0
488	20241129	111500	130492270	2870	2870	2870	2870	0
489	20241129	111400	130492270	2870	2860	2870	2860	777
490	20241129	111300	128270040	2870	2870	2870	2870	0
491	20241129	111200	128270040	2870	2870	2870	2870	0
492	20241129	111100	128270040	2870	2870	2870	2870	0
493	20241129	111000	128270040	2870	2870	2870	2870	0
494	20241129	110900	128270040	2870	2870	2870	2870	1
495	20241129	110800	128267170	2860	2860	2860	2860	2052
496	20241129	110700	122398450	2855	2860	2860	2855	1318
497	20241129	110600	118629490	2870	2870	2870	2870	1
498	20241129	110500	118626620	2860	2860	2870	2860	2639
499	20241129	110400	111079070	2870	2870	2870	2870	0
500	20241129	110300	111079070	2870	2870	2870	2865	1328
501	20241129	110200	107274340	2865	2865	2865	2865	96
502	20241129	110100	106999300	2870	2870	2870	2870	0
503	20241129	110000	106999300	2870	2865	2870	2865	108
504	20241129	105900	106689875	2870	2870	2870	2870	0
505	20241129	105800	106689875	2870	2870	2870	2870	7
506	20241129	105700	106669785	2870	2865	2870	2865	195
507	20241129	105600	106111105	2870	2870	2870	2870	0
508	20241129	105500	106111105	2870	2870	2870	2870	0
509	20241129	105400	106111105	2870	2870	2870	2870	0
510	20241129	105300	106111105	2870	2870	2870	2870	0
511	20241129	105200	106111105	2870	2870	2870	2870	0
512	20241129	105100	106111105	2870	2865	2870	2865	109
513	20241129	105000	105798815	2870	2870	2870	2870	0
514	20241129	104900	105798815	2870	2870	2870	2870	1
515	20241129	104800	105795945	2865	2865	2865	2865	0
516	20241129	104700	105795945	2865	2865	2865	2865	0
517	20241129	104600	105795945	2865	2865	2865	2865	0
518	20241129	104500	105795945	2865	2865	2865	2865	93
519	20241129	104400	105529500	2875	2875	2875	2875	0
520	20241129	104300	105529500	2875	2875	2875	2875	0
521	20241129	104200	105529500	2875	2875	2875	2875	0
522	20241129	104100	105529500	2875	2875	2875	2875	0
523	20241129	104000	105529500	2875	2875	2875	2875	0
524	20241129	103900	105529500	2875	2875	2875	2875	0
525	20241129	103800	105529500	2875	2875	2875	2875	0
526	20241129	103700	105529500	2875	2875	2875	2875	0
527	20241129	103600	105529500	2875	2875	2875	2875	0
528	20241129	103500	105529500	2875	2875	2875	2875	0
529	20241129	103400	105529500	2875	2875	2875	2875	0
530	20241129	103300	105529500	2875	2875	2875	2875	0
531	20241129	103200	105529500	2875	2875	2875	2875	0
532	20241129	103100	105529500	2875	2870	2875	2870	58
533	20241129	103000	105362920	2870	2870	2870	2870	1
534	20241129	102900	105360050	2865	2870	2870	2865	1768
535	20241129	102800	100294720	2870	2870	2870	2870	0
536	20241129	102700	100294720	2870	2870	2870	2870	1
537	20241129	102600	100291850	2865	2865	2865	2865	6
538	20241129	102500	100274660	2870	2870	2870	2870	0
539	20241129	102400	100274660	2870	2870	2870	2870	1
540	20241129	102300	100271790	2865	2865	2865	2865	1
541	20241129	102200	100268925	2870	2870	2870	2870	0
542	20241129	102100	100268925	2870	2870	2870	2870	0
543	20241129	102000	100268925	2870	2870	2870	2870	1258
544	20241129	101900	96658465	2870	2870	2870	2870	0
545	20241129	101800	96658465	2870	2870	2870	2870	0
546	20241129	101700	96658465	2870	2870	2870	2870	87
547	20241129	101600	96408775	2870	2870	2870	2870	0
548	20241129	101500	96408775	2870	2870	2870	2870	0
549	20241129	101400	96408775	2870	2870	2870	2870	0
550	20241129	101300	96408775	2870	2870	2870	2870	0
551	20241129	101200	96408775	2870	2865	2870	2865	3
552	20241129	101100	96400175	2865	2870	2870	2865	39
553	20241129	101000	96288295	2870	2870	2870	2870	0
554	20241129	100900	96288295	2870	2870	2870	2870	0
555	20241129	100800	96288295	2870	2860	2870	2860	71
556	20241129	100700	96085225	2860	2860	2860	2860	5
557	20241129	100600	96070925	2860	2860	2860	2860	0
558	20241129	100500	96070925	2860	2845	2860	2845	154
559	20241129	100400	95632735	2860	2850	2860	2850	734
560	20241129	100300	93540825	2865	2855	2865	2850	823
561	20241129	100200	91191380	2870	2870	2870	2870	1
562	20241129	100100	91188510	2870	2855	2870	2855	5
563	20241129	100000	91174220	2870	2860	2870	2860	11
564	20241129	095900	91142750	2865	2870	2870	2865	20
565	20241129	095800	91085400	2870	2870	2870	2870	0
566	20241129	095700	91085400	2870	2870	2870	2870	1
567	20241129	095600	91082530	2870	2870	2870	2860	12
568	20241129	095500	91048190	2865	2870	2870	2865	20
569	20241129	095400	90990840	2870	2870	2870	2870	1
570	20241129	095300	90987970	2870	2870	2870	2850	4029
571	20241129	095200	79486400	2875	2875	2875	2870	21
572	20241129	095100	79426075	2875	2875	2875	2875	0
573	20241129	095000	79426075	2875	2860	2875	2860	807
574	20241129	094900	77116680	2865	2880	2880	2865	2645
575	20241129	094800	69538740	2870	2885	2885	2870	6172
576	20241129	094700	51810815	2890	2890	2890	2890	0
577	20241129	094600	51810815	2890	2890	2890	2890	0
578	20241129	094500	51810815	2890	2890	2890	2880	30
579	20241129	094400	51724385	2890	2890	2890	2890	30
580	20241129	094300	51637685	2890	2890	2890	2890	6
581	20241129	094200	51620345	2890	2885	2890	2885	4
582	20241129	094100	51608795	2875	2875	2875	2875	228
583	20241129	094000	50953295	2885	2885	2885	2885	0
584	20241129	093900	50953295	2885	2885	2885	2885	0
585	20241129	093800	50953295	2885	2885	2885	2885	501
586	20241129	093700	49507910	2885	2885	2885	2885	0
587	20241129	093600	49507910	2885	2885	2885	2885	0
588	20241129	093500	49507910	2885	2885	2885	2885	0
589	20241129	093400	49507910	2885	2880	2885	2870	1501
590	20241129	093300	45195090	2885	2880	2885	2880	5
591	20241129	093200	45180680	2885	2885	2885	2885	27
592	20241129	093100	45102785	2885	2885	2885	2885	7
593	20241129	093000	45082590	2885	2885	2885	2885	0
594	20241129	092900	45082590	2885	2885	2885	2885	0
595	20241129	092800	45082590	2885	2885	2885	2885	0
596	20241129	092700	45082590	2885	2885	2885	2885	0
597	20241129	092600	45082590	2885	2880	2885	2880	672
598	20241129	092500	43147225	2880	2880	2880	2880	1
599	20241129	092400	43144345	2875	2880	2880	2875	766
600	20241129	092300	40942020	2880	2870	2880	2870	307
601	20241129	092200	40060920	2880	2880	2880	2880	0
602	20241129	092100	40060920	2880	2880	2880	2880	1
603	20241129	092000	40058040	2885	2880	2885	2870	292
604	20241129	091900	39218535	2885	2880	2885	2875	339
605	20241129	091800	38242290	2880	2885	2885	2880	328
606	20241129	091700	37297270	2885	2880	2890	2880	169
607	20241129	091600	36809845	2880	2880	2880	2860	717
608	20241129	091500	34759165	2885	2895	2895	2860	10368
609	20241129	091400	4963115	2905	2895	2905	2895	7
610	20241129	091300	4942840	2890	2895	2895	2890	846
611	20241129	091200	2495055	2895	2915	2915	2895	7
612	20241129	091100	2474750	2895	2915	2915	2895	17
613	20241129	091000	2425415	2915	2900	2915	2895	85
614	20241129	090900	2178930	2925	2925	2925	2925	0
615	20241129	090800	2178930	2925	2925	2925	2925	1
616	20241129	090700	2176005	2905	2930	2930	2905	31
617	20241129	090600	2085905	2905	2905	2905	2905	538
618	20241129	090500	523015	2945	2945	2945	2945	1
619	20241129	090400	520070	2950	2950	2950	2950	0
620	20241129	090300	520070	2950	2935	2950	2935	2
621	20241129	090200	514185	2905	2905	2905	2905	0
622	20241129	090100	514185	2905	2905	2905	2905	0
623	20241129	090000	514185	2905	2905	2905	2905	177