KissMeData/110020/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201800	190979895	2600	2600	2600	2600	765
3	20241129	201700	190979895	2600	2600	2600	2600	0
4	20241129	201600	190979895	2600	2600	2600	2600	0
5	20241129	201500	190979895	2600	2600	2600	2600	0
6	20241129	201400	190979895	2600	2600	2600	2600	0
7	20241129	201300	190979895	2600	2600	2600	2600	0
8	20241129	201200	190979895	2600	2600	2600	2600	0
9	20241129	201100	190979895	2600	2600	2600	2600	0
10	20241129	201000	190979895	2600	2600	2600	2600	0
11	20241129	200900	190979895	2600	2600	2600	2600	0
12	20241129	200800	190979895	2600	2600	2600	2600	0
13	20241129	200700	190979895	2600	2600	2600	2600	0
14	20241129	200600	190979895	2600	2600	2600	2600	0
15	20241129	200500	190979895	2600	2600	2600	2600	0
16	20241129	200400	190979895	2600	2600	2600	2600	0
17	20241129	200300	190979895	2600	2600	2600	2600	0
18	20241129	200200	190979895	2600	2600	2600	2600	0
19	20241129	200100	190979895	2600	2600	2600	2600	0
20	20241129	200000	190979895	2600	2600	2600	2600	0
21	20241129	195900	190979895	2600	2600	2600	2600	0
22	20241129	195800	190979895	2600	2600	2600	2600	0
23	20241129	195700	190979895	2600	2600	2600	2600	0
24	20241129	195600	190979895	2600	2600	2600	2600	0
25	20241129	195500	190979895	2600	2600	2600	2600	0
26	20241129	195400	190979895	2600	2600	2600	2600	0
27	20241129	195300	190979895	2600	2600	2600	2600	0
28	20241129	195200	190979895	2600	2600	2600	2600	0
29	20241129	195100	190979895	2600	2600	2600	2600	0
30	20241129	195000	190979895	2600	2600	2600	2600	0
31	20241129	194900	190979895	2600	2600	2600	2600	0
32	20241129	194800	190979895	2600	2600	2600	2600	765
33	20241129	194700	190979895	2600	2600	2600	2600	0
34	20241129	194600	190979895	2600	2600	2600	2600	0
35	20241129	194500	190979895	2600	2600	2600	2600	0
36	20241129	194400	190979895	2600	2600	2600	2600	0
37	20241129	194300	190979895	2600	2600	2600	2600	0
38	20241129	194200	190979895	2600	2600	2600	2600	0
39	20241129	194100	190979895	2600	2600	2600	2600	0
40	20241129	194000	190979895	2600	2600	2600	2600	0
41	20241129	193900	190979895	2600	2600	2600	2600	0
42	20241129	193800	190979895	2600	2600	2600	2600	0
43	20241129	193700	190979895	2600	2600	2600	2600	0
44	20241129	193600	190979895	2600	2600	2600	2600	0
45	20241129	193500	190979895	2600	2600	2600	2600	0
46	20241129	193400	190979895	2600	2600	2600	2600	0
47	20241129	193300	190979895	2600	2600	2600	2600	0
48	20241129	193200	190979895	2600	2600	2600	2600	0
49	20241129	193100	190979895	2600	2600	2600	2600	0
50	20241129	193000	190979895	2600	2600	2600	2600	0
51	20241129	192900	190979895	2600	2600	2600	2600	0
52	20241129	192800	190979895	2600	2600	2600	2600	0
53	20241129	192700	190979895	2600	2600	2600	2600	0
54	20241129	192600	190979895	2600	2600	2600	2600	0
55	20241129	192500	190979895	2600	2600	2600	2600	0
56	20241129	192400	190979895	2600	2600	2600	2600	0
57	20241129	192300	190979895	2600	2600	2600	2600	0
58	20241129	192200	190979895	2600	2600	2600	2600	0
59	20241129	192100	190979895	2600	2600	2600	2600	0
60	20241129	192000	190979895	2600	2600	2600	2600	0
61	20241129	191900	190979895	2600	2600	2600	2600	0
62	20241129	191800	190979895	2600	2600	2600	2600	765
63	20241129	191700	190979895	2600	2600	2600	2600	0
64	20241129	191600	190979895	2600	2600	2600	2600	0
65	20241129	191500	190979895	2600	2600	2600	2600	0
66	20241129	191400	190979895	2600	2600	2600	2600	0
67	20241129	191300	190979895	2600	2600	2600	2600	0
68	20241129	191200	190979895	2600	2600	2600	2600	0
69	20241129	191100	190979895	2600	2600	2600	2600	0
70	20241129	191000	190979895	2600	2600	2600	2600	0
71	20241129	190900	190979895	2600	2600	2600	2600	0
72	20241129	190800	190979895	2600	2600	2600	2600	0
73	20241129	190700	190979895	2600	2600	2600	2600	0
74	20241129	190600	190979895	2600	2600	2600	2600	0
75	20241129	190500	190979895	2600	2600	2600	2600	0
76	20241129	190400	190979895	2600	2600	2600	2600	0
77	20241129	190300	190979895	2600	2600	2600	2600	0
78	20241129	190200	190979895	2600	2600	2600	2600	0
79	20241129	190100	190979895	2600	2600	2600	2600	0
80	20241129	190000	190979895	2600	2600	2600	2600	0
81	20241129	185900	190979895	2600	2600	2600	2600	0
82	20241129	185800	190979895	2600	2600	2600	2600	0
83	20241129	185700	190979895	2600	2600	2600	2600	0
84	20241129	185600	190979895	2600	2600	2600	2600	0
85	20241129	185500	190979895	2600	2600	2600	2600	0
86	20241129	185400	190979895	2600	2600	2600	2600	0
87	20241129	185300	190979895	2600	2600	2600	2600	0
88	20241129	185200	190979895	2600	2600	2600	2600	0
89	20241129	185100	190979895	2600	2600	2600	2600	0
90	20241129	185000	190979895	2600	2600	2600	2600	0
91	20241129	184900	190979895	2600	2600	2600	2600	0
92	20241129	184800	190979895	2600	2600	2600	2600	765
93	20241129	184700	190979895	2600	2600	2600	2600	0
94	20241129	184600	190979895	2600	2600	2600	2600	0
95	20241129	184500	190979895	2600	2600	2600	2600	0
96	20241129	184400	190979895	2600	2600	2600	2600	0
97	20241129	184300	190979895	2600	2600	2600	2600	0
98	20241129	184200	190979895	2600	2600	2600	2600	0
99	20241129	184100	190979895	2600	2600	2600	2600	0
100	20241129	184000	190979895	2600	2600	2600	2600	0
101	20241129	183900	190979895	2600	2600	2600	2600	0
102	20241129	183800	190979895	2600	2600	2600	2600	0
103	20241129	183700	190979895	2600	2600	2600	2600	0
104	20241129	183600	190979895	2600	2600	2600	2600	0
105	20241129	183500	190979895	2600	2600	2600	2600	0
106	20241129	183400	190979895	2600	2600	2600	2600	0
107	20241129	183300	190979895	2600	2600	2600	2600	0
108	20241129	183200	190979895	2600	2600	2600	2600	0
109	20241129	183100	190979895	2600	2600	2600	2600	0
110	20241129	183000	190979895	2600	2600	2600	2600	0
111	20241129	182900	190979895	2600	2600	2600	2600	0
112	20241129	182800	190979895	2600	2600	2600	2600	0
113	20241129	182700	190979895	2600	2600	2600	2600	0
114	20241129	182600	190979895	2600	2600	2600	2600	0
115	20241129	182500	190979895	2600	2600	2600	2600	0
116	20241129	182400	190979895	2600	2600	2600	2600	0
117	20241129	182300	190979895	2600	2600	2600	2600	0
118	20241129	182200	190979895	2600	2600	2600	2600	0
119	20241129	182100	190979895	2600	2600	2600	2600	0
120	20241129	182000	190979895	2600	2600	2600	2600	0
121	20241129	181900	190979895	2600	2600	2600	2600	0
122	20241129	181800	190979895	2600	2600	2600	2600	765
123	20241129	181700	190979895	2600	2600	2600	2600	0
124	20241129	181600	190979895	2600	2600	2600	2600	0
125	20241129	181500	190979895	2600	2600	2600	2600	0
126	20241129	181400	190979895	2600	2600	2600	2600	0
127	20241129	181300	190979895	2600	2600	2600	2600	0
128	20241129	181200	190979895	2600	2600	2600	2600	0
129	20241129	181100	190979895	2600	2600	2600	2600	0
130	20241129	181000	190979895	2600	2600	2600	2600	0
131	20241129	180900	190979895	2600	2600	2600	2600	0
132	20241129	180800	190979895	2600	2600	2600	2600	0
133	20241129	180700	190979895	2600	2600	2600	2600	0
134	20241129	180600	190979895	2600	2600	2600	2600	0
135	20241129	180500	190979895	2600	2600	2600	2600	0
136	20241129	180400	190979895	2600	2600	2600	2600	0
137	20241129	180300	190979895	2600	2600	2600	2600	0
138	20241129	180200	190979895	2600	2600	2600	2600	0
139	20241129	180100	190979895	2600	2600	2600	2600	0
140	20241129	180000	190979895	2600	2600	2600	2600	0
141	20241129	175900	190979895	2600	2600	2600	2600	0
142	20241129	175800	190979895	2600	2600	2600	2600	0
143	20241129	175700	190979895	2600	2600	2600	2600	0
144	20241129	175600	190979895	2600	2600	2600	2600	0
145	20241129	175500	190979895	2600	2600	2600	2600	0
146	20241129	175400	190979895	2600	2600	2600	2600	0
147	20241129	175300	190979895	2600	2600	2600	2600	0
148	20241129	175200	190979895	2600	2600	2600	2600	0
149	20241129	175100	190979895	2600	2600	2600	2600	0
150	20241129	175000	190979895	2600	2600	2600	2600	0
151	20241129	174900	190979895	2600	2600	2600	2600	0
152	20241129	174800	190979895	2600	2600	2600	2600	765
153	20241129	174700	190979895	2600	2600	2600	2600	0
154	20241129	174600	190979895	2600	2600	2600	2600	0
155	20241129	174500	190979895	2600	2600	2600	2600	0
156	20241129	174400	190979895	2600	2600	2600	2600	0
157	20241129	174300	190979895	2600	2600	2600	2600	0
158	20241129	174200	190979895	2600	2600	2600	2600	0
159	20241129	174100	190979895	2600	2600	2600	2600	0
160	20241129	174000	190979895	2600	2600	2600	2600	0
161	20241129	173900	190979895	2600	2600	2600	2600	0
162	20241129	173800	190979895	2600	2600	2600	2600	0
163	20241129	173700	190979895	2600	2600	2600	2600	0
164	20241129	173600	190979895	2600	2600	2600	2600	0
165	20241129	173500	190979895	2600	2600	2600	2600	0
166	20241129	173400	190979895	2600	2600	2600	2600	0
167	20241129	173300	190979895	2600	2600	2600	2600	0
168	20241129	173200	190979895	2600	2600	2600	2600	0
169	20241129	173100	190979895	2600	2600	2600	2600	0
170	20241129	173000	190979895	2600	2600	2600	2600	0
171	20241129	172900	190979895	2600	2600	2600	2600	0
172	20241129	172800	190979895	2600	2600	2600	2600	0
173	20241129	172700	190979895	2600	2600	2600	2600	0
174	20241129	172600	190979895	2600	2600	2600	2600	0
175	20241129	172500	190979895	2600	2600	2600	2600	0
176	20241129	172400	190979895	2600	2600	2600	2600	0
177	20241129	172300	190979895	2600	2600	2600	2600	0
178	20241129	172200	190979895	2600	2600	2600	2600	0
179	20241129	172100	190979895	2600	2600	2600	2600	0
180	20241129	172000	190979895	2600	2600	2600	2600	0
181	20241129	171900	190979895	2600	2600	2600	2600	0
182	20241129	171800	190979895	2600	2600	2600	2600	765
183	20241129	171700	190979895	2600	2600	2600	2600	0
184	20241129	171600	190979895	2600	2600	2600	2600	0
185	20241129	171500	190979895	2600	2600	2600	2600	0
186	20241129	171400	190979895	2600	2600	2600	2600	0
187	20241129	171300	190979895	2600	2600	2600	2600	0
188	20241129	171200	190979895	2600	2600	2600	2600	0
189	20241129	171100	190979895	2600	2600	2600	2600	0
190	20241129	171000	190979895	2600	2600	2600	2600	0
191	20241129	170900	190979895	2600	2600	2600	2600	0
192	20241129	170800	190979895	2600	2600	2600	2600	0
193	20241129	170700	190979895	2600	2600	2600	2600	0
194	20241129	170600	190979895	2600	2600	2600	2600	0
195	20241129	170500	190979895	2600	2600	2600	2600	0
196	20241129	170400	190979895	2600	2600	2600	2600	0
197	20241129	170300	190979895	2600	2600	2600	2600	0
198	20241129	170200	190979895	2600	2600	2600	2600	0
199	20241129	170100	190979895	2600	2600	2600	2600	0
200	20241129	170000	190979895	2600	2600	2600	2600	0
201	20241129	165900	190979895	2600	2600	2600	2600	0
202	20241129	165800	190979895	2600	2600	2600	2600	0
203	20241129	165700	190979895	2600	2600	2600	2600	0
204	20241129	165600	190979895	2600	2600	2600	2600	0
205	20241129	165500	190979895	2600	2600	2600	2600	0
206	20241129	165400	190979895	2600	2600	2600	2600	0
207	20241129	165300	190979895	2600	2600	2600	2600	0
208	20241129	165200	190979895	2600	2600	2600	2600	0
209	20241129	165100	190979895	2600	2600	2600	2600	0
210	20241129	165000	190979895	2600	2600	2600	2600	0
211	20241129	164900	190979895	2600	2600	2600	2600	0
212	20241129	164800	190979895	2600	2600	2600	2600	765
213	20241129	164700	190979895	2600	2600	2600	2600	0
214	20241129	164600	190979895	2600	2600	2600	2600	0
215	20241129	164500	190979895	2600	2600	2600	2600	0
216	20241129	164400	190979895	2600	2600	2600	2600	0
217	20241129	164300	190979895	2600	2600	2600	2600	0
218	20241129	164200	190979895	2600	2600	2600	2600	0
219	20241129	164100	190979895	2600	2600	2600	2600	0
220	20241129	164000	190979895	2600	2600	2600	2600	0
221	20241129	163900	190979895	2600	2600	2600	2600	0
222	20241129	163800	190979895	2600	2600	2600	2600	0
223	20241129	163700	190979895	2600	2600	2600	2600	0
224	20241129	163600	190979895	2600	2600	2600	2600	0
225	20241129	163500	190979895	2600	2600	2600	2600	0
226	20241129	163400	190979895	2600	2600	2600	2600	0
227	20241129	163300	190979895	2600	2600	2600	2600	0
228	20241129	163200	190979895	2600	2600	2600	2600	0
229	20241129	163100	190979895	2600	2600	2600	2600	0
230	20241129	163000	190979895	2600	2600	2600	2600	0
231	20241129	162900	190979895	2600	2600	2600	2600	0
232	20241129	162800	190979895	2600	2600	2600	2600	0
233	20241129	162700	190979895	2600	2600	2600	2600	0
234	20241129	162600	190979895	2600	2600	2600	2600	0
235	20241129	162500	190979895	2600	2600	2600	2600	0
236	20241129	162400	190979895	2600	2600	2600	2600	0
237	20241129	162300	190979895	2600	2600	2600	2600	0
238	20241129	162200	190979895	2600	2600	2600	2600	0
239	20241129	162100	190979895	2600	2600	2600	2600	0
240	20241129	162000	190979895	2600	2600	2600	2600	0
241	20241129	161900	190979895	2600	2600	2600	2600	0
242	20241129	161800	190979895	2600	2600	2600	2600	765
243	20241129	161700	190979895	2600	2600	2600	2600	0
244	20241129	161600	190979895	2600	2600	2600	2600	0
245	20241129	161500	190979895	2600	2600	2600	2600	0
246	20241129	161400	190979895	2600	2600	2600	2600	0
247	20241129	161300	190979895	2600	2600	2600	2600	0
248	20241129	161200	190979895	2600	2600	2600	2600	0
249	20241129	161100	190979895	2600	2600	2600	2600	0
250	20241129	161000	190979895	2600	2600	2600	2600	0
251	20241129	160900	190979895	2600	2600	2600	2600	0
252	20241129	160800	190979895	2600	2600	2600	2600	0
253	20241129	160700	190979895	2600	2600	2600	2600	0
254	20241129	160600	190979895	2600	2600	2600	2600	0
255	20241129	160500	190979895	2600	2600	2600	2600	0
256	20241129	160400	190979895	2600	2600	2600	2600	0
257	20241129	160300	190979895	2600	2600	2600	2600	0
258	20241129	160200	190979895	2600	2600	2600	2600	0
259	20241129	160100	190979895	2600	2600	2600	2600	0
260	20241129	160000	190979895	2600	2600	2600	2600	0
261	20241129	155900	190979895	2600	2600	2600	2600	0
262	20241129	155800	190979895	2600	2600	2600	2600	0
263	20241129	155700	190979895	2600	2600	2600	2600	0
264	20241129	155600	190979895	2600	2600	2600	2600	0
265	20241129	155500	190979895	2600	2600	2600	2600	0
266	20241129	155400	190979895	2600	2600	2600	2600	0
267	20241129	155300	190979895	2600	2600	2600	2600	0
268	20241129	155200	190979895	2600	2600	2600	2600	0
269	20241129	155100	190979895	2600	2600	2600	2600	0
270	20241129	155000	190979895	2600	2600	2600	2600	0
271	20241129	154900	190979895	2600	2600	2600	2600	0
272	20241129	154800	190979895	2600	2600	2600	2600	765
273	20241129	154700	190979895	2600	2600	2600	2600	0
274	20241129	154600	190979895	2600	2600	2600	2600	0
275	20241129	154500	190979895	2600	2600	2600	2600	0
276	20241129	154400	190979895	2600	2600	2600	2600	0
277	20241129	154300	190979895	2600	2600	2600	2600	0
278	20241129	154200	190979895	2600	2600	2600	2600	0
279	20241129	154100	190979895	2600	2600	2600	2600	0
280	20241129	154000	190979895	2600	2600	2600	2600	0
281	20241129	153900	190979895	2600	2600	2600	2600	0
282	20241129	153800	190979895	2600	2600	2600	2600	0
283	20241129	153700	190979895	2600	2600	2600	2600	0
284	20241129	153600	190979895	2600	2600	2600	2600	0
285	20241129	153500	190979895	2600	2600	2600	2600	0
286	20241129	153400	190979895	2600	2600	2600	2600	0
287	20241129	153300	190979895	2600	2600	2600	2600	0
288	20241129	153200	190979895	2600	2600	2600	2600	0
289	20241129	153100	190979895	2600	2600	2600	2600	0
290	20241129	153000	190979895	2600	2600	2600	2600	765
291	20241129	152900	188990895	2615	2615	2615	2615	0
292	20241129	152800	188990895	2615	2615	2615	2615	0
293	20241129	152700	188990895	2615	2615	2615	2615	0
294	20241129	152600	188990895	2615	2615	2615	2615	0
295	20241129	152500	188990895	2615	2615	2615	2615	0
296	20241129	152400	188990895	2615	2615	2615	2615	0
297	20241129	152300	188990895	2615	2615	2615	2615	0
298	20241129	152200	188990895	2615	2615	2615	2615	0
299	20241129	152100	188990895	2615	2615	2615	2615	0
300	20241129	152000	188990895	2615	2615	2615	2615	0
301	20241129	151900	188990895	2615	2660	2680	2615	4752
302	20241129	151800	176465935	2660	2680	2680	2660	714
303	20241129	151700	174559555	2680	2680	2680	2680	0
304	20241129	151600	174559555	2680	2655	2680	2655	120
305	20241129	151500	174240325	2655	2655	2655	2655	1
306	20241129	151400	174237670	2655	2655	2655	2650	164
307	20241129	151300	173802750	2655	2655	2655	2655	63
308	20241129	151200	173635485	2635	2635	2635	2635	0
309	20241129	151100	173635485	2635	2635	2635	2635	6
310	20241129	151000	173619675	2625	2625	2625	2625	2151
311	20241129	150900	167973300	2625	2625	2625	2625	0
312	20241129	150800	167973300	2625	2625	2625	2625	1630
313	20241129	150700	163694550	2625	2625	2625	2625	214
314	20241129	150600	163132800	2615	2615	2615	2615	7
315	20241129	150500	163114495	2625	2625	2625	2625	132
316	20241129	150400	162767995	2625	2620	2625	2620	259
317	20241129	150300	162089225	2620	2620	2620	2620	89
318	20241129	150200	161856045	2620	2620	2620	2620	86
319	20241129	150100	161630725	2615	2615	2615	2615	0
320	20241129	150000	161630725	2615	2615	2615	2615	65
321	20241129	145900	161460750	2615	2620	2620	2615	743
322	20241129	145800	159514180	2620	2620	2620	2620	0
323	20241129	145700	159514180	2620	2625	2625	2620	40
324	20241129	145600	159409185	2625	2625	2625	2625	0
325	20241129	145500	159409185	2625	2625	2625	2625	0
326	20241129	145400	159409185	2625	2625	2625	2625	2
327	20241129	145300	159403935	2625	2625	2625	2625	2
328	20241129	145200	159398685	2625	2625	2625	2625	129
329	20241129	145100	159060060	2625	2625	2625	2625	0
330	20241129	145000	159060060	2625	2620	2625	2620	29
331	20241129	144900	158984050	2625	2620	2625	2620	89
332	20241129	144800	158750470	2625	2625	2625	2625	0
333	20241129	144700	158750470	2625	2625	2625	2625	0
334	20241129	144600	158750470	2625	2625	2625	2625	78
335	20241129	144500	158545720	2625	2625	2625	2625	78
336	20241129	144400	158340970	2625	2625	2625	2625	79
337	20241129	144300	158133595	2625	2625	2625	2625	1107
338	20241129	144200	155227720	2625	2645	2675	2625	2518
339	20241129	144100	148609580	2680	2675	2680	2675	109
340	20241129	144000	148317995	2675	2660	2675	2635	379
341	20241129	143900	147312400	2680	2680	2680	2680	50
342	20241129	143800	147178400	2680	2680	2680	2680	35
343	20241129	143700	147084600	2690	2645	2690	2645	1607
344	20241129	143600	142826505	2650	2650	2735	2645	6980
345	20241129	143500	124232735	2645	2640	2645	2635	103
346	20241129	143400	123960545	2650	2650	2650	2650	0
347	20241129	143300	123960545	2650	2645	2650	2645	22
348	20241129	143200	123902350	2640	2640	2650	2630	232
349	20241129	143100	123288890	2645	2645	2645	2645	209
350	20241129	143000	122736085	2650	2650	2650	2650	5
351	20241129	142900	122722835	2650	2650	2650	2650	5
352	20241129	142800	122709585	2650	2650	2650	2645	1548
353	20241129	142700	118607390	2650	2645	2650	2645	1663
354	20241129	142600	114200445	2650	2650	2650	2650	0
355	20241129	142500	114200445	2650	2650	2650	2650	4
356	20241129	142400	114189845	2650	2650	2650	2650	0
357	20241129	142300	114189845	2650	2650	2650	2650	0
358	20241129	142200	114189845	2650	2650	2650	2650	340
359	20241129	142100	113288845	2650	2650	2650	2650	656
360	20241129	142000	111550445	2645	2635	2645	2635	3369
361	20241129	141900	102660310	2635	2630	2635	2630	585
362	20241129	141800	101119260	2630	2630	2630	2630	38
363	20241129	141700	101019320	2635	2635	2635	2635	0
364	20241129	141600	101019320	2635	2635	2635	2635	0
365	20241129	141500	101019320	2635	2635	2635	2635	0
366	20241129	141400	101019320	2635	2635	2635	2635	0
367	20241129	141300	101019320	2635	2635	2635	2635	0
368	20241129	141200	101019320	2635	2635	2635	2635	0
369	20241129	141100	101019320	2635	2635	2635	2635	0
370	20241129	141000	101019320	2635	2635	2635	2635	0
371	20241129	140900	101019320	2635	2635	2635	2635	0
372	20241129	140800	101019320	2635	2635	2635	2635	0
373	20241129	140700	101019320	2635	2635	2635	2635	0
374	20241129	140600	101019320	2635	2635	2635	2635	1
375	20241129	140500	101016685	2610	2630	2635	2610	89
376	20241129	140400	100782630	2630	2630	2630	2630	0
377	20241129	140300	100782630	2630	2630	2630	2630	1
378	20241129	140200	100780000	2605	2605	2605	2605	0
379	20241129	140100	100780000	2605	2605	2605	2605	0
380	20241129	140000	100780000	2605	2615	2615	2605	400
381	20241129	135900	99736580	2630	2630	2630	2630	0
382	20241129	135800	99736580	2630	2630	2630	2630	4
383	20241129	135700	99726060	2600	2600	2600	2600	0
384	20241129	135600	99726060	2600	2600	2600	2600	0
385	20241129	135500	99726060	2600	2600	2600	2600	0
386	20241129	135400	99726060	2600	2600	2600	2600	0
387	20241129	135300	99726060	2600	2600	2600	2600	0
388	20241129	135200	99726060	2600	2600	2600	2600	0
389	20241129	135100	99726060	2600	2600	2600	2600	0
390	20241129	135000	99726060	2600	2600	2600	2600	106
391	20241129	134900	99450460	2600	2600	2600	2600	0
392	20241129	134800	99450460	2600	2600	2600	2600	0
393	20241129	134700	99450460	2600	2605	2605	2600	117
394	20241129	134600	99145680	2615	2615	2615	2615	414
395	20241129	134500	98063070	2615	2615	2615	2615	0
396	20241129	134400	98063070	2615	2615	2615	2615	0
397	20241129	134300	98063070	2615	2615	2615	2615	569
398	20241129	134200	96575135	2635	2630	2635	2630	121
399	20241129	134100	96256640	2615	2620	2620	2615	153
400	20241129	134000	95855825	2620	2620	2620	2620	0
401	20241129	133900	95855825	2620	2620	2620	2620	15
402	20241129	133800	95816525	2630	2630	2630	2630	0
403	20241129	133700	95816525	2630	2630	2630	2630	0
404	20241129	133600	95816525	2630	2615	2630	2615	2
405	20241129	133500	95811280	2630	2615	2630	2615	78
406	20241129	133400	95606830	2625	2625	2625	2625	0
407	20241129	133300	95606830	2625	2625	2625	2625	0
408	20241129	133200	95606830	2625	2625	2625	2625	0
409	20241129	133100	95606830	2625	2625	2625	2625	1
410	20241129	133000	95604205	2625	2625	2625	2625	55
411	20241129	132900	95459830	2615	2615	2615	2615	1
412	20241129	132800	95457215	2620	2620	2620	2620	0
413	20241129	132700	95457215	2620	2620	2620	2620	0
414	20241129	132600	95457215	2620	2625	2625	2620	78
415	20241129	132500	95252660	2635	2635	2635	2635	60
416	20241129	132400	95094560	2640	2630	2640	2630	578
417	20241129	132300	93571530	2635	2635	2635	2635	0
418	20241129	132200	93571530	2635	2605	2635	2605	51
419	20241129	132100	93438525	2630	2630	2630	2630	602
420	20241129	132000	91855265	2640	2630	2640	2630	625
421	20241129	131900	90209345	2630	2630	2630	2630	0
422	20241129	131800	90209345	2630	2615	2630	2615	804
423	20241129	131700	88101355	2615	2580	2615	2580	3342
424	20241129	131600	79396110	2600	2600	2600	2600	1
425	20241129	131500	79393510	2600	2600	2600	2600	0
426	20241129	131400	79393510	2600	2600	2600	2600	0
427	20241129	131300	79393510	2600	2600	2600	2600	15
428	20241129	131200	79354510	2600	2600	2600	2600	0
429	20241129	131100	79354510	2600	2600	2600	2600	0
430	20241129	131000	79354510	2600	2595	2600	2595	402
431	20241129	130900	78309335	2580	2585	2585	2580	282
432	20241129	130800	77580595	2580	2585	2585	2580	265
433	20241129	130700	76895575	2585	2585	2585	2585	0
434	20241129	130600	76895575	2585	2585	2585	2585	1
435	20241129	130500	76892990	2600	2600	2600	2600	0
436	20241129	130400	76892990	2600	2585	2600	2585	2
437	20241129	130300	76887805	2600	2600	2600	2600	0
438	20241129	130200	76887805	2600	2600	2600	2600	0
439	20241129	130100	76887805	2600	2600	2600	2600	0
440	20241129	130000	76887805	2600	2600	2600	2600	8
441	20241129	125900	76867005	2595	2595	2595	2595	10
442	20241129	125800	76841055	2580	2580	2580	2580	0
443	20241129	125700	76841055	2580	2580	2580	2580	0
444	20241129	125600	76841055	2580	2580	2580	2580	46
445	20241129	125500	76722375	2600	2600	2600	2600	56
446	20241129	125400	76576775	2580	2580	2580	2580	0
447	20241129	125300	76576775	2580	2580	2580	2580	0
448	20241129	125200	76576775	2580	2580	2580	2580	0
449	20241129	125100	76576775	2580	2600	2600	2580	592
450	20241129	125000	75037615	2600	2585	2600	2585	7107
451	20241129	124900	56575435	2570	2570	2570	2570	0
452	20241129	124800	56575435	2570	2570	2570	2570	0
453	20241129	124700	56575435	2570	2570	2570	2570	0
454	20241129	124600	56575435	2570	2570	2570	2570	0
455	20241129	124500	56575435	2570	2570	2570	2570	0
456	20241129	124400	56575435	2570	2570	2570	2570	0
457	20241129	124300	56575435	2570	2570	2570	2570	46
458	20241129	124200	56457215	2585	2585	2585	2585	0
459	20241129	124100	56457215	2585	2585	2585	2585	0
460	20241129	124000	56457215	2585	2585	2585	2585	0
461	20241129	123900	56457215	2585	2585	2585	2585	0
462	20241129	123800	56457215	2585	2585	2585	2585	0
463	20241129	123700	56457215	2585	2585	2585	2585	0
464	20241129	123600	56457215	2585	2585	2585	2585	54
465	20241129	123500	56317625	2560	2560	2560	2560	0
466	20241129	123400	56317625	2560	2560	2560	2560	0
467	20241129	123300	56317625	2560	2580	2590	2560	3729
468	20241129	123200	46767915	2580	2580	2580	2580	210
469	20241129	123100	46226115	2580	2580	2580	2580	0
470	20241129	123000	46226115	2580	2590	2590	2580	1079
471	20241129	122900	43432735	2585	2575	2590	2575	279
472	20241129	122800	42711570	2575	2575	2575	2575	1
473	20241129	122700	42708995	2575	2575	2575	2575	0
474	20241129	122600	42708995	2575	2575	2575	2575	0
475	20241129	122500	42708995	2575	2575	2575	2575	0
476	20241129	122400	42708995	2575	2575	2575	2575	0
477	20241129	122300	42708995	2575	2575	2575	2575	0
478	20241129	122200	42708995	2575	2575	2575	2575	0
479	20241129	122100	42708995	2575	2575	2575	2575	0
480	20241129	122000	42708995	2575	2575	2575	2575	0
481	20241129	121900	42708995	2575	2575	2575	2575	0
482	20241129	121800	42708995	2575	2575	2575	2575	1
483	20241129	121700	42706420	2550	2555	2575	2550	48
484	20241129	121600	42583880	2550	2560	2560	2550	100
485	20241129	121500	42328860	2575	2575	2575	2575	0
486	20241129	121400	42328860	2575	2575	2575	2575	32
487	20241129	121300	42246460	2575	2575	2575	2575	8
488	20241129	121200	42225860	2575	2575	2575	2575	0
489	20241129	121100	42225860	2575	2575	2575	2575	1
490	20241129	121000	42223285	2570	2570	2570	2570	1
491	20241129	120900	42220715	2550	2550	2550	2550	0
492	20241129	120800	42220715	2550	2550	2550	2550	0
493	20241129	120700	42220715	2550	2550	2550	2550	3
494	20241129	120600	42213065	2545	2545	2545	2545	0
495	20241129	120500	42213065	2545	2545	2545	2545	0
496	20241129	120400	42213065	2545	2555	2555	2545	50
497	20241129	120300	42085645	2555	2555	2555	2555	0
498	20241129	120200	42085645	2555	2550	2555	2550	2
499	20241129	120100	42080540	2540	2540	2540	2540	0
500	20241129	120000	42080540	2540	2540	2540	2540	0
501	20241129	115900	42080540	2540	2540	2540	2540	0
502	20241129	115800	42080540	2540	2540	2540	2540	0
503	20241129	115700	42080540	2540	2540	2540	2540	0
504	20241129	115600	42080540	2540	2540	2540	2540	0
505	20241129	115500	42080540	2540	2540	2540	2540	0
506	20241129	115400	42080540	2540	2540	2540	2540	0
507	20241129	115300	42080540	2540	2540	2540	2540	0
508	20241129	115200	42080540	2540	2540	2540	2540	0
509	20241129	115100	42080540	2540	2560	2560	2540	46
510	20241129	115000	41963280	2565	2565	2565	2565	0
511	20241129	114900	41963280	2565	2565	2565	2565	0
512	20241129	114800	41963280	2565	2565	2565	2565	1
513	20241129	114700	41960715	2565	2565	2565	2565	0
514	20241129	114600	41960715	2565	2565	2565	2565	0
515	20241129	114500	41960715	2565	2565	2565	2565	1
516	20241129	114400	41958150	2565	2565	2590	2565	115
517	20241129	114300	41662245	2590	2545	2595	2545	581
518	20241129	114200	40166780	2535	2535	2535	2535	0
519	20241129	114100	40166780	2535	2535	2535	2535	0
520	20241129	114000	40166780	2535	2535	2535	2535	0
521	20241129	113900	40166780	2535	2535	2535	2535	0
522	20241129	113800	40166780	2535	2535	2535	2535	47
523	20241129	113700	40047635	2535	2535	2535	2535	0
524	20241129	113600	40047635	2535	2535	2535	2535	0
525	20241129	113500	40047635	2535	2535	2535	2535	0
526	20241129	113400	40047635	2535	2535	2535	2535	0
527	20241129	113300	40047635	2535	2535	2535	2535	4
528	20241129	113200	40037495	2530	2530	2530	2530	0
529	20241129	113100	40037495	2530	2530	2530	2530	0
530	20241129	113000	40037495	2530	2530	2530	2530	0
531	20241129	112900	40037495	2530	2530	2530	2530	0
532	20241129	112800	40037495	2530	2530	2530	2530	19
533	20241129	112700	39989425	2530	2530	2530	2530	14
534	20241129	112600	39954005	2530	2530	2530	2530	0
535	20241129	112500	39954005	2530	2530	2530	2530	47
536	20241129	112400	39835095	2550	2535	2550	2535	4
537	20241129	112300	39824925	2550	2535	2550	2535	4
538	20241129	112200	39814755	2530	2535	2535	2525	87
539	20241129	112100	39594645	2535	2535	2535	2535	80
540	20241129	112000	39391845	2535	2535	2535	2535	0
541	20241129	111900	39391845	2535	2535	2535	2535	0
542	20241129	111800	39391845	2535	2535	2535	2535	0
543	20241129	111700	39391845	2535	2535	2535	2535	1
544	20241129	111600	39389310	2535	2535	2535	2535	0
545	20241129	111500	39389310	2535	2535	2535	2535	2
546	20241129	111400	39384240	2535	2535	2535	2535	0
547	20241129	111300	39384240	2535	2535	2535	2535	54
548	20241129	111200	39247350	2535	2555	2555	2535	70
549	20241129	111100	39069685	2540	2540	2540	2540	0
550	20241129	111000	39069685	2540	2540	2540	2540	0
551	20241129	110900	39069685	2540	2540	2540	2540	0
552	20241129	110800	39069685	2540	2540	2540	2540	2
553	20241129	110700	39064605	2545	2550	2550	2545	500
554	20241129	110600	37791965	2560	2560	2560	2560	0
555	20241129	110500	37791965	2560	2560	2560	2560	0
556	20241129	110400	37791965	2560	2560	2560	2560	0
557	20241129	110300	37791965	2560	2560	2560	2560	0
558	20241129	110200	37791965	2560	2560	2560	2560	1
559	20241129	110100	37789405	2550	2550	2550	2550	0
560	20241129	110000	37789405	2550	2550	2550	2550	2
561	20241129	105900	37784305	2545	2550	2550	2545	47
562	20241129	105800	37664540	2560	2560	2560	2560	0
563	20241129	105700	37664540	2560	2560	2560	2560	0
564	20241129	105600	37664540	2560	2560	2560	2560	0
565	20241129	105500	37664540	2560	2560	2560	2560	0
566	20241129	105400	37664540	2560	2555	2560	2555	85
567	20241129	105300	37446945	2570	2570	2570	2570	0
568	20241129	105200	37446945	2570	2570	2570	2570	0
569	20241129	105100	37446945	2570	2570	2570	2570	0
570	20241129	105000	37446945	2570	2570	2570	2570	0
571	20241129	104900	37446945	2570	2570	2570	2570	0
572	20241129	104800	37446945	2570	2570	2570	2570	0
573	20241129	104700	37446945	2570	2565	2570	2555	386
574	20241129	104600	36457955	2565	2565	2565	2565	56
575	20241129	104500	36314315	2590	2585	2590	2585	2
576	20241129	104400	36309140	2585	2585	2585	2585	1
577	20241129	104300	36306555	2590	2590	2590	2590	0
578	20241129	104200	36306555	2590	2590	2590	2590	0
579	20241129	104100	36306555	2590	2590	2590	2590	5
580	20241129	104000	36293605	2565	2570	2570	2565	22
581	20241129	103900	36237070	2590	2570	2590	2570	20
582	20241129	103800	36185470	2590	2590	2590	2590	0
583	20241129	103700	36185470	2590	2590	2590	2590	0
584	20241129	103600	36185470	2590	2590	2590	2590	0
585	20241129	103500	36185470	2590	2590	2590	2590	1
586	20241129	103400	36182880	2590	2590	2590	2590	5
587	20241129	103300	36169930	2585	2555	2585	2555	73
588	20241129	103200	35982735	2585	2585	2585	2585	7
589	20241129	103100	35964640	2590	2590	2590	2590	0
590	20241129	103000	35964640	2590	2590	2590	2590	0
591	20241129	102900	35964640	2590	2575	2590	2570	55
592	20241129	102800	35822940	2600	2590	2600	2590	211
593	20241129	102700	35274565	2595	2595	2595	2595	0
594	20241129	102600	35274565	2595	2595	2595	2595	0
595	20241129	102500	35274565	2595	2590	2595	2590	100
596	20241129	102400	35015115	2595	2595	2595	2595	0
597	20241129	102300	35015115	2595	2595	2595	2595	20
598	20241129	102200	34963215	2595	2595	2595	2595	0
599	20241129	102100	34963215	2595	2595	2595	2595	0
600	20241129	102000	34963215	2595	2570	2600	2560	1487
601	20241129	101900	31133560	2565	2555	2565	2555	264
602	20241129	101800	30457200	2555	2555	2555	2555	235
603	20241129	101700	29856775	2555	2555	2555	2555	0
604	20241129	101600	29856775	2555	2555	2555	2555	0
605	20241129	101500	29856775	2555	2555	2555	2555	375
606	20241129	101400	28898650	2555	2550	2555	2550	875
607	20241129	101300	26666820	2550	2550	2550	2550	0
608	20241129	101200	26666820	2550	2550	2550	2550	0
609	20241129	101100	26666820	2550	2550	2550	2550	2000
610	20241129	101000	21566820	2525	2525	2525	2525	0
611	20241129	100900	21566820	2525	2525	2525	2525	2
612	20241129	100800	21561770	2535	2535	2535	2535	0
613	20241129	100700	21561770	2535	2525	2535	2525	52
614	20241129	100600	21430420	2520	2520	2520	2520	0
615	20241129	100500	21430420	2520	2520	2520	2520	0
616	20241129	100400	21430420	2520	2520	2520	2520	0
617	20241129	100300	21430420	2520	2520	2520	2520	0
618	20241129	100200	21430420	2520	2520	2520	2520	0
619	20241129	100100	21430420	2520	2520	2520	2520	0
620	20241129	100000	21430420	2520	2520	2520	2520	0
621	20241129	095900	21430420	2520	2520	2520	2520	0
622	20241129	095800	21430420	2520	2520	2520	2520	0
623	20241129	095700	21430420	2520	2520	2520	2520	0
624	20241129	095600	21430420	2520	2520	2520	2520	0
625	20241129	095500	21430420	2520	2520	2520	2520	0
626	20241129	095400	21430420	2520	2520	2520	2520	47
627	20241129	095300	21311980	2520	2520	2520	2520	500
628	20241129	095200	20051980	2520	2520	2520	2520	0
629	20241129	095100	20051980	2520	2520	2520	2520	0
630	20241129	095000	20051980	2520	2520	2520	2520	500
631	20241129	094900	18791980	2555	2555	2555	2555	0
632	20241129	094800	18791980	2555	2555	2555	2555	0
633	20241129	094700	18791980	2555	2555	2555	2555	0
634	20241129	094600	18791980	2555	2555	2555	2555	0
635	20241129	094500	18791980	2555	2555	2555	2555	0
636	20241129	094400	18791980	2555	2555	2555	2555	0
637	20241129	094300	18791980	2555	2540	2555	2540	6
638	20241129	094200	18776715	2525	2525	2525	2525	2
639	20241129	094100	18771665	2515	2515	2515	2515	47
640	20241129	094000	18653460	2515	2515	2515	2515	0
641	20241129	093900	18653460	2515	2515	2515	2515	7
642	20241129	093800	18635855	2515	2515	2515	2515	0
643	20241129	093700	18635855	2515	2515	2515	2515	501
644	20241129	093600	17375840	2520	2520	2520	2520	0
645	20241129	093500	17375840	2520	2520	2520	2520	0
646	20241129	093400	17375840	2520	2520	2520	2520	0
647	20241129	093300	17375840	2520	2520	2520	2520	0
648	20241129	093200	17375840	2520	2520	2520	2520	0
649	20241129	093100	17375840	2520	2520	2520	2520	0
650	20241129	093000	17375840	2520	2520	2520	2520	957
651	20241129	092900	14964200	2520	2520	2520	2520	0
652	20241129	092800	14964200	2520	2520	2520	2520	1043
653	20241129	092700	12335840	2520	2520	2520	2520	10
654	20241129	092600	12310640	2525	2525	2525	2525	0
655	20241129	092500	12310640	2525	2525	2525	2525	0
656	20241129	092400	12310640	2525	2525	2525	2525	0
657	20241129	092300	12310640	2525	2525	2525	2525	0
658	20241129	092200	12310640	2525	2525	2525	2525	0
659	20241129	092100	12310640	2525	2525	2525	2525	0
660	20241129	092000	12310640	2525	2525	2525	2525	0
661	20241129	091900	12310640	2525	2550	2550	2520	25
662	20241129	091800	12247530	2555	2555	2555	2555	0
663	20241129	091700	12247530	2555	2555	2555	2555	0
664	20241129	091600	12247530	2555	2555	2555	2555	0
665	20241129	091500	12247530	2555	2555	2555	2555	0
666	20241129	091400	12247530	2555	2555	2555	2555	0
667	20241129	091300	12247530	2555	2555	2555	2555	0
668	20241129	091200	12247530	2555	2560	2560	2555	2
669	20241129	091100	12242415	2565	2560	2565	2560	2
670	20241129	091000	12237290	2570	2570	2570	2570	0
671	20241129	090900	12237290	2570	2550	2570	2550	3
672	20241129	090800	12229620	2555	2555	2555	2550	4
673	20241129	090700	12219410	2560	2575	2575	2560	4
674	20241129	090600	12209150	2575	2555	2575	2540	301
675	20241129	090500	11440360	2520	2520	2520	2520	0
676	20241129	090400	11440360	2520	2515	2520	2515	630
677	20241129	090300	9853760	2510	2510	2510	2510	0
678	20241129	090200	9853760	2510	2510	2510	2510	0
679	20241129	090100	9853760	2510	2510	2510	2510	0
680	20241129	090000	9853760	2510	2500	2510	2500	3928