KissMeData/309930/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211700	437160875	2730	2730	2730	2730	214
3	20241129	211600	437160875	2730	2730	2730	2730	0
4	20241129	211500	437160875	2730	2730	2730	2730	0
5	20241129	211400	437160875	2730	2730	2730	2730	0
6	20241129	211300	437160875	2730	2730	2730	2730	0
7	20241129	211200	437160875	2730	2730	2730	2730	0
8	20241129	211100	437160875	2730	2730	2730	2730	0
9	20241129	211000	437160875	2730	2730	2730	2730	0
10	20241129	210900	437160875	2730	2730	2730	2730	0
11	20241129	210800	437160875	2730	2730	2730	2730	0
12	20241129	210700	437160875	2730	2730	2730	2730	0
13	20241129	210600	437160875	2730	2730	2730	2730	0
14	20241129	210500	437160875	2730	2730	2730	2730	0
15	20241129	210400	437160875	2730	2730	2730	2730	0
16	20241129	210300	437160875	2730	2730	2730	2730	0
17	20241129	210200	437160875	2730	2730	2730	2730	0
18	20241129	210100	437160875	2730	2730	2730	2730	0
19	20241129	210000	437160875	2730	2730	2730	2730	0
20	20241129	205900	437160875	2730	2730	2730	2730	0
21	20241129	205800	437160875	2730	2730	2730	2730	0
22	20241129	205700	437160875	2730	2730	2730	2730	0
23	20241129	205600	437160875	2730	2730	2730	2730	0
24	20241129	205500	437160875	2730	2730	2730	2730	0
25	20241129	205400	437160875	2730	2730	2730	2730	0
26	20241129	205300	437160875	2730	2730	2730	2730	0
27	20241129	205200	437160875	2730	2730	2730	2730	0
28	20241129	205100	437160875	2730	2730	2730	2730	0
29	20241129	205000	437160875	2730	2730	2730	2730	0
30	20241129	204900	437160875	2730	2730	2730	2730	0
31	20241129	204800	437160875	2730	2730	2730	2730	0
32	20241129	204700	437160875	2730	2730	2730	2730	214
33	20241129	204600	437160875	2730	2730	2730	2730	0
34	20241129	204500	437160875	2730	2730	2730	2730	0
35	20241129	204400	437160875	2730	2730	2730	2730	0
36	20241129	204300	437160875	2730	2730	2730	2730	0
37	20241129	204200	437160875	2730	2730	2730	2730	0
38	20241129	204100	437160875	2730	2730	2730	2730	0
39	20241129	204000	437160875	2730	2730	2730	2730	0
40	20241129	203900	437160875	2730	2730	2730	2730	0
41	20241129	203800	437160875	2730	2730	2730	2730	0
42	20241129	203700	437160875	2730	2730	2730	2730	0
43	20241129	203600	437160875	2730	2730	2730	2730	0
44	20241129	203500	437160875	2730	2730	2730	2730	0
45	20241129	203400	437160875	2730	2730	2730	2730	0
46	20241129	203300	437160875	2730	2730	2730	2730	0
47	20241129	203200	437160875	2730	2730	2730	2730	0
48	20241129	203100	437160875	2730	2730	2730	2730	0
49	20241129	203000	437160875	2730	2730	2730	2730	0
50	20241129	202900	437160875	2730	2730	2730	2730	0
51	20241129	202800	437160875	2730	2730	2730	2730	0
52	20241129	202700	437160875	2730	2730	2730	2730	0
53	20241129	202600	437160875	2730	2730	2730	2730	0
54	20241129	202500	437160875	2730	2730	2730	2730	0
55	20241129	202400	437160875	2730	2730	2730	2730	0
56	20241129	202300	437160875	2730	2730	2730	2730	0
57	20241129	202200	437160875	2730	2730	2730	2730	0
58	20241129	202100	437160875	2730	2730	2730	2730	0
59	20241129	202000	437160875	2730	2730	2730	2730	0
60	20241129	201900	437160875	2730	2730	2730	2730	0
61	20241129	201800	437160875	2730	2730	2730	2730	0
62	20241129	201700	437160875	2730	2730	2730	2730	214
63	20241129	201600	437160875	2730	2730	2730	2730	0
64	20241129	201500	437160875	2730	2730	2730	2730	0
65	20241129	201400	437160875	2730	2730	2730	2730	0
66	20241129	201300	437160875	2730	2730	2730	2730	0
67	20241129	201200	437160875	2730	2730	2730	2730	0
68	20241129	201100	437160875	2730	2730	2730	2730	0
69	20241129	201000	437160875	2730	2730	2730	2730	0
70	20241129	200900	437160875	2730	2730	2730	2730	0
71	20241129	200800	437160875	2730	2730	2730	2730	0
72	20241129	200700	437160875	2730	2730	2730	2730	0
73	20241129	200600	437160875	2730	2730	2730	2730	0
74	20241129	200500	437160875	2730	2730	2730	2730	0
75	20241129	200400	437160875	2730	2730	2730	2730	0
76	20241129	200300	437160875	2730	2730	2730	2730	0
77	20241129	200200	437160875	2730	2730	2730	2730	0
78	20241129	200100	437160875	2730	2730	2730	2730	0
79	20241129	200000	437160875	2730	2730	2730	2730	0
80	20241129	195900	437160875	2730	2730	2730	2730	0
81	20241129	195800	437160875	2730	2730	2730	2730	0
82	20241129	195700	437160875	2730	2730	2730	2730	0
83	20241129	195600	437160875	2730	2730	2730	2730	0
84	20241129	195500	437160875	2730	2730	2730	2730	0
85	20241129	195400	437160875	2730	2730	2730	2730	0
86	20241129	195300	437160875	2730	2730	2730	2730	0
87	20241129	195200	437160875	2730	2730	2730	2730	0
88	20241129	195100	437160875	2730	2730	2730	2730	0
89	20241129	195000	437160875	2730	2730	2730	2730	0
90	20241129	194900	437160875	2730	2730	2730	2730	0
91	20241129	194800	437160875	2730	2730	2730	2730	0
92	20241129	194700	437160875	2730	2730	2730	2730	214
93	20241129	194600	437160875	2730	2730	2730	2730	0
94	20241129	194500	437160875	2730	2730	2730	2730	0
95	20241129	194400	437160875	2730	2730	2730	2730	0
96	20241129	194300	437160875	2730	2730	2730	2730	0
97	20241129	194200	437160875	2730	2730	2730	2730	0
98	20241129	194100	437160875	2730	2730	2730	2730	0
99	20241129	194000	437160875	2730	2730	2730	2730	0
100	20241129	193900	437160875	2730	2730	2730	2730	0
101	20241129	193800	437160875	2730	2730	2730	2730	0
102	20241129	193700	437160875	2730	2730	2730	2730	0
103	20241129	193600	437160875	2730	2730	2730	2730	0
104	20241129	193500	437160875	2730	2730	2730	2730	0
105	20241129	193400	437160875	2730	2730	2730	2730	0
106	20241129	193300	437160875	2730	2730	2730	2730	0
107	20241129	193200	437160875	2730	2730	2730	2730	0
108	20241129	193100	437160875	2730	2730	2730	2730	0
109	20241129	193000	437160875	2730	2730	2730	2730	0
110	20241129	192900	437160875	2730	2730	2730	2730	0
111	20241129	192800	437160875	2730	2730	2730	2730	0
112	20241129	192700	437160875	2730	2730	2730	2730	0
113	20241129	192600	437160875	2730	2730	2730	2730	0
114	20241129	192500	437160875	2730	2730	2730	2730	0
115	20241129	192400	437160875	2730	2730	2730	2730	0
116	20241129	192300	437160875	2730	2730	2730	2730	0
117	20241129	192200	437160875	2730	2730	2730	2730	0
118	20241129	192100	437160875	2730	2730	2730	2730	0
119	20241129	192000	437160875	2730	2730	2730	2730	0
120	20241129	191900	437160875	2730	2730	2730	2730	0
121	20241129	191800	437160875	2730	2730	2730	2730	0
122	20241129	191700	437160875	2730	2730	2730	2730	214
123	20241129	191600	437160875	2730	2730	2730	2730	0
124	20241129	191500	437160875	2730	2730	2730	2730	0
125	20241129	191400	437160875	2730	2730	2730	2730	0
126	20241129	191300	437160875	2730	2730	2730	2730	0
127	20241129	191200	437160875	2730	2730	2730	2730	0
128	20241129	191100	437160875	2730	2730	2730	2730	0
129	20241129	191000	437160875	2730	2730	2730	2730	0
130	20241129	190900	437160875	2730	2730	2730	2730	0
131	20241129	190800	437160875	2730	2730	2730	2730	0
132	20241129	190700	437160875	2730	2730	2730	2730	0
133	20241129	190600	437160875	2730	2730	2730	2730	0
134	20241129	190500	437160875	2730	2730	2730	2730	0
135	20241129	190400	437160875	2730	2730	2730	2730	0
136	20241129	190300	437160875	2730	2730	2730	2730	0
137	20241129	190200	437160875	2730	2730	2730	2730	0
138	20241129	190100	437160875	2730	2730	2730	2730	0
139	20241129	190000	437160875	2730	2730	2730	2730	0
140	20241129	185900	437160875	2730	2730	2730	2730	0
141	20241129	185800	437160875	2730	2730	2730	2730	0
142	20241129	185700	437160875	2730	2730	2730	2730	0
143	20241129	185600	437160875	2730	2730	2730	2730	0
144	20241129	185500	437160875	2730	2730	2730	2730	0
145	20241129	185400	437160875	2730	2730	2730	2730	0
146	20241129	185300	437160875	2730	2730	2730	2730	0
147	20241129	185200	437160875	2730	2730	2730	2730	0
148	20241129	185100	437160875	2730	2730	2730	2730	0
149	20241129	185000	437160875	2730	2730	2730	2730	0
150	20241129	184900	437160875	2730	2730	2730	2730	0
151	20241129	184800	437160875	2730	2730	2730	2730	0
152	20241129	184700	437160875	2730	2730	2730	2730	214
153	20241129	184600	437160875	2730	2730	2730	2730	0
154	20241129	184500	437160875	2730	2730	2730	2730	0
155	20241129	184400	437160875	2730	2730	2730	2730	0
156	20241129	184300	437160875	2730	2730	2730	2730	0
157	20241129	184200	437160875	2730	2730	2730	2730	0
158	20241129	184100	437160875	2730	2730	2730	2730	0
159	20241129	184000	437160875	2730	2730	2730	2730	0
160	20241129	183900	437160875	2730	2730	2730	2730	0
161	20241129	183800	437160875	2730	2730	2730	2730	0
162	20241129	183700	437160875	2730	2730	2730	2730	0
163	20241129	183600	437160875	2730	2730	2730	2730	0
164	20241129	183500	437160875	2730	2730	2730	2730	0
165	20241129	183400	437160875	2730	2730	2730	2730	0
166	20241129	183300	437160875	2730	2730	2730	2730	0
167	20241129	183200	437160875	2730	2730	2730	2730	0
168	20241129	183100	437160875	2730	2730	2730	2730	0
169	20241129	183000	437160875	2730	2730	2730	2730	0
170	20241129	182900	437160875	2730	2730	2730	2730	0
171	20241129	182800	437160875	2730	2730	2730	2730	0
172	20241129	182700	437160875	2730	2730	2730	2730	0
173	20241129	182600	437160875	2730	2730	2730	2730	0
174	20241129	182500	437160875	2730	2730	2730	2730	0
175	20241129	182400	437160875	2730	2730	2730	2730	0
176	20241129	182300	437160875	2730	2730	2730	2730	0
177	20241129	182200	437160875	2730	2730	2730	2730	0
178	20241129	182100	437160875	2730	2730	2730	2730	0
179	20241129	182000	437160875	2730	2730	2730	2730	0
180	20241129	181900	437160875	2730	2730	2730	2730	0
181	20241129	181800	437160875	2730	2730	2730	2730	0
182	20241129	181700	437160875	2730	2730	2730	2730	214
183	20241129	181600	437160875	2730	2730	2730	2730	0
184	20241129	181500	437160875	2730	2730	2730	2730	0
185	20241129	181400	437160875	2730	2730	2730	2730	0
186	20241129	181300	437160875	2730	2730	2730	2730	0
187	20241129	181200	437160875	2730	2730	2730	2730	0
188	20241129	181100	437160875	2730	2730	2730	2730	0
189	20241129	181000	437160875	2730	2730	2730	2730	0
190	20241129	180900	437160875	2730	2730	2730	2730	0
191	20241129	180800	437160875	2730	2730	2730	2730	0
192	20241129	180700	437160875	2730	2730	2730	2730	0
193	20241129	180600	437160875	2730	2730	2730	2730	0
194	20241129	180500	437160875	2730	2730	2730	2730	0
195	20241129	180400	437160875	2730	2730	2730	2730	0
196	20241129	180300	437160875	2730	2730	2730	2730	0
197	20241129	180200	437160875	2730	2730	2730	2730	0
198	20241129	180100	437160875	2730	2730	2730	2730	0
199	20241129	180000	437160875	2730	2730	2730	2730	0
200	20241129	175900	437160875	2730	2730	2730	2730	0
201	20241129	175800	437160875	2730	2730	2730	2730	0
202	20241129	175700	437160875	2730	2730	2730	2730	0
203	20241129	175600	437160875	2730	2730	2730	2730	0
204	20241129	175500	437160875	2730	2730	2730	2730	0
205	20241129	175400	437160875	2730	2730	2730	2730	0
206	20241129	175300	437160875	2730	2730	2730	2730	0
207	20241129	175200	437160875	2730	2730	2730	2730	0
208	20241129	175100	437160875	2730	2730	2730	2730	0
209	20241129	175000	437160875	2730	2730	2730	2730	0
210	20241129	174900	437160875	2730	2730	2730	2730	0
211	20241129	174800	437160875	2730	2730	2730	2730	0
212	20241129	174700	437160875	2730	2730	2730	2730	214
213	20241129	174600	437160875	2730	2730	2730	2730	0
214	20241129	174500	437160875	2730	2730	2730	2730	0
215	20241129	174400	437160875	2730	2730	2730	2730	0
216	20241129	174300	437160875	2730	2730	2730	2730	0
217	20241129	174200	437160875	2730	2730	2730	2730	0
218	20241129	174100	437160875	2730	2730	2730	2730	0
219	20241129	174000	437160875	2730	2730	2730	2730	0
220	20241129	173900	437160875	2730	2730	2730	2730	0
221	20241129	173800	437160875	2730	2730	2730	2730	0
222	20241129	173700	437160875	2730	2730	2730	2730	0
223	20241129	173600	437160875	2730	2730	2730	2730	0
224	20241129	173500	437160875	2730	2730	2730	2730	0
225	20241129	173400	437160875	2730	2730	2730	2730	0
226	20241129	173300	437160875	2730	2730	2730	2730	0
227	20241129	173200	437160875	2730	2730	2730	2730	0
228	20241129	173100	437160875	2730	2730	2730	2730	0
229	20241129	173000	437160875	2730	2730	2730	2730	0
230	20241129	172900	437160875	2730	2730	2730	2730	0
231	20241129	172800	437160875	2730	2730	2730	2730	0
232	20241129	172700	437160875	2730	2730	2730	2730	0
233	20241129	172600	437160875	2730	2730	2730	2730	0
234	20241129	172500	437160875	2730	2730	2730	2730	0
235	20241129	172400	437160875	2730	2730	2730	2730	0
236	20241129	172300	437160875	2730	2730	2730	2730	0
237	20241129	172200	437160875	2730	2730	2730	2730	0
238	20241129	172100	437160875	2730	2730	2730	2730	0
239	20241129	172000	437160875	2730	2730	2730	2730	0
240	20241129	171900	437160875	2730	2730	2730	2730	0
241	20241129	171800	437160875	2730	2730	2730	2730	0
242	20241129	171700	437160875	2730	2730	2730	2730	214
243	20241129	171600	437160875	2730	2730	2730	2730	0
244	20241129	171500	437160875	2730	2730	2730	2730	0
245	20241129	171400	437160875	2730	2730	2730	2730	0
246	20241129	171300	437160875	2730	2730	2730	2730	0
247	20241129	171200	437160875	2730	2730	2730	2730	0
248	20241129	171100	437160875	2730	2730	2730	2730	0
249	20241129	171000	437160875	2730	2730	2730	2730	0
250	20241129	170900	437160875	2730	2730	2730	2730	0
251	20241129	170800	437160875	2730	2730	2730	2730	0
252	20241129	170700	437160875	2730	2730	2730	2730	0
253	20241129	170600	437160875	2730	2730	2730	2730	0
254	20241129	170500	437160875	2730	2730	2730	2730	0
255	20241129	170400	437160875	2730	2730	2730	2730	0
256	20241129	170300	437160875	2730	2730	2730	2730	0
257	20241129	170200	437160875	2730	2730	2730	2730	0
258	20241129	170100	437160875	2730	2730	2730	2730	0
259	20241129	170000	437160875	2730	2730	2730	2730	0
260	20241129	165900	437160875	2730	2730	2730	2730	0
261	20241129	165800	437160875	2730	2730	2730	2730	0
262	20241129	165700	437160875	2730	2730	2730	2730	0
263	20241129	165600	437160875	2730	2730	2730	2730	0
264	20241129	165500	437160875	2730	2730	2730	2730	0
265	20241129	165400	437160875	2730	2730	2730	2730	0
266	20241129	165300	437160875	2730	2730	2730	2730	0
267	20241129	165200	437160875	2730	2730	2730	2730	0
268	20241129	165100	437160875	2730	2730	2730	2730	0
269	20241129	165000	437160875	2730	2730	2730	2730	0
270	20241129	164900	437160875	2730	2730	2730	2730	0
271	20241129	164800	437160875	2730	2730	2730	2730	0
272	20241129	164700	437160875	2730	2730	2730	2730	214
273	20241129	164600	437160875	2730	2730	2730	2730	0
274	20241129	164500	437160875	2730	2730	2730	2730	0
275	20241129	164400	437160875	2730	2730	2730	2730	0
276	20241129	164300	437160875	2730	2730	2730	2730	0
277	20241129	164200	437160875	2730	2730	2730	2730	0
278	20241129	164100	437160875	2730	2730	2730	2730	0
279	20241129	164000	437160875	2730	2730	2730	2730	0
280	20241129	163900	437160875	2730	2730	2730	2730	0
281	20241129	163800	437160875	2730	2730	2730	2730	0
282	20241129	163700	437160875	2730	2730	2730	2730	0
283	20241129	163600	437160875	2730	2730	2730	2730	0
284	20241129	163500	437160875	2730	2730	2730	2730	0
285	20241129	163400	437160875	2730	2730	2730	2730	0
286	20241129	163300	437160875	2730	2730	2730	2730	0
287	20241129	163200	437160875	2730	2730	2730	2730	0
288	20241129	163100	437160875	2730	2730	2730	2730	0
289	20241129	163000	437160875	2730	2730	2730	2730	0
290	20241129	162900	437160875	2730	2730	2730	2730	0
291	20241129	162800	437160875	2730	2730	2730	2730	0
292	20241129	162700	437160875	2730	2730	2730	2730	0
293	20241129	162600	437160875	2730	2730	2730	2730	0
294	20241129	162500	437160875	2730	2730	2730	2730	0
295	20241129	162400	437160875	2730	2730	2730	2730	0
296	20241129	162300	437160875	2730	2730	2730	2730	0
297	20241129	162200	437160875	2730	2730	2730	2730	0
298	20241129	162100	437160875	2730	2730	2730	2730	0
299	20241129	162000	437160875	2730	2730	2730	2730	0
300	20241129	161900	437160875	2730	2730	2730	2730	0
301	20241129	161800	437160875	2730	2730	2730	2730	0
302	20241129	161700	437160875	2730	2730	2730	2730	214
303	20241129	161600	437160875	2730	2730	2730	2730	0
304	20241129	161500	437160875	2730	2730	2730	2730	0
305	20241129	161400	437160875	2730	2730	2730	2730	0
306	20241129	161300	437160875	2730	2730	2730	2730	0
307	20241129	161200	437160875	2730	2730	2730	2730	0
308	20241129	161100	437160875	2730	2730	2730	2730	0
309	20241129	161000	437160875	2730	2730	2730	2730	0
310	20241129	160900	437160875	2730	2730	2730	2730	0
311	20241129	160800	437160875	2730	2730	2730	2730	0
312	20241129	160700	437160875	2730	2730	2730	2730	0
313	20241129	160600	437160875	2730	2730	2730	2730	0
314	20241129	160500	437160875	2730	2730	2730	2730	0
315	20241129	160400	437160875	2730	2730	2730	2730	0
316	20241129	160300	437160875	2730	2730	2730	2730	0
317	20241129	160200	437160875	2730	2730	2730	2730	0
318	20241129	160100	437160875	2730	2730	2730	2730	0
319	20241129	160000	437160875	2730	2730	2730	2730	0
320	20241129	155900	437160875	2730	2730	2730	2730	0
321	20241129	155800	437160875	2730	2730	2730	2730	0
322	20241129	155700	437160875	2730	2730	2730	2730	0
323	20241129	155600	437160875	2730	2730	2730	2730	0
324	20241129	155500	437160875	2730	2730	2730	2730	0
325	20241129	155400	437160875	2730	2730	2730	2730	0
326	20241129	155300	437160875	2730	2730	2730	2730	0
327	20241129	155200	437160875	2730	2730	2730	2730	0
328	20241129	155100	437160875	2730	2730	2730	2730	0
329	20241129	155000	437160875	2730	2730	2730	2730	0
330	20241129	154900	437160875	2730	2730	2730	2730	0
331	20241129	154800	437160875	2730	2730	2730	2730	0
332	20241129	154700	437160875	2730	2730	2730	2730	214
333	20241129	154600	437160875	2730	2730	2730	2730	0
334	20241129	154500	437160875	2730	2730	2730	2730	0
335	20241129	154400	437160875	2730	2730	2730	2730	0
336	20241129	154300	437160875	2730	2730	2730	2730	0
337	20241129	154200	437160875	2730	2730	2730	2730	0
338	20241129	154100	437160875	2730	2730	2730	2730	0
339	20241129	154000	437160875	2730	2730	2730	2730	0
340	20241129	153900	437160875	2730	2730	2730	2730	0
341	20241129	153800	437160875	2730	2730	2730	2730	0
342	20241129	153700	437160875	2730	2730	2730	2730	0
343	20241129	153600	437160875	2730	2730	2730	2730	0
344	20241129	153500	437160875	2730	2730	2730	2730	0
345	20241129	153400	437160875	2730	2730	2730	2730	0
346	20241129	153300	437160875	2730	2730	2730	2730	0
347	20241129	153200	437160875	2730	2730	2730	2730	0
348	20241129	153100	437160875	2730	2730	2730	2730	0
349	20241129	153000	437160875	2730	2730	2730	2730	214
350	20241129	152900	436576655	2675	2675	2675	2675	0
351	20241129	152800	436576655	2675	2675	2675	2675	0
352	20241129	152700	436576655	2675	2675	2675	2675	0
353	20241129	152600	436576655	2675	2675	2675	2675	0
354	20241129	152500	436576655	2675	2675	2675	2675	0
355	20241129	152400	436576655	2675	2675	2675	2675	0
356	20241129	152300	436576655	2675	2675	2675	2675	0
357	20241129	152200	436576655	2675	2675	2675	2675	0
358	20241129	152100	436576655	2675	2675	2675	2675	0
359	20241129	152000	436576655	2675	2675	2675	2675	0
360	20241129	151900	436576655	2675	2720	2745	2655	1722
361	20241129	151800	431901525	2725	2730	2755	2725	5572
362	20241129	151700	416578875	2730	2720	2730	2720	496
363	20241129	151600	415229255	2720	2720	2720	2720	1
364	20241129	151500	415226535	2700	2700	2700	2700	1
365	20241129	151400	415223835	2700	2670	2720	2670	6890
366	20241129	151300	396577840	2670	2685	2700	2670	13463
367	20241129	151200	360293385	2685	2685	2685	2685	1076
368	20241129	151100	357404325	2685	2685	2685	2685	76
369	20241129	151000	357200265	2685	2685	2685	2685	1
370	20241129	150900	357197580	2685	2675	2685	2675	565
371	20241129	150800	355681380	2670	2670	2670	2670	96
372	20241129	150700	355425060	2670	2670	2670	2670	2809
373	20241129	150600	347925030	2670	2660	2670	2660	1841
374	20241129	150500	343012940	2660	2640	2660	2640	531
375	20241129	150400	341611080	2650	2655	2655	2645	323
376	20241129	150300	340753935	2655	2655	2655	2645	4492
377	20241129	150200	328866975	2660	2660	2660	2660	0
378	20241129	150100	328866975	2660	2660	2660	2660	0
379	20241129	150000	328866975	2660	2665	2665	2660	43
380	20241129	145900	328752580	2660	2665	2665	2660	553
381	20241129	145800	327281350	2665	2665	2665	2665	300
382	20241129	145700	326481850	2665	2665	2665	2665	0
383	20241129	145600	326481850	2665	2665	2665	2665	0
384	20241129	145500	326481850	2665	2665	2665	2665	0
385	20241129	145400	326481850	2665	2665	2665	2665	0
386	20241129	145300	326481850	2665	2690	2695	2665	2258
387	20241129	145200	320396950	2695	2675	2700	2655	20126
388	20241129	145100	266186125	2675	2675	2675	2675	0
389	20241129	145000	266186125	2675	2675	2680	2675	760
390	20241129	144900	264153075	2685	2685	2685	2685	0
391	20241129	144800	264153075	2685	2685	2685	2685	0
392	20241129	144700	264153075	2685	2685	2685	2685	0
393	20241129	144600	264153075	2685	2665	2690	2650	5223
394	20241129	144500	250171170	2665	2665	2665	2665	0
395	20241129	144400	250171170	2665	2665	2665	2665	0
396	20241129	144300	250171170	2665	2665	2665	2665	92
397	20241129	144200	249925990	2670	2670	2670	2670	0
398	20241129	144100	249925990	2670	2670	2670	2670	0
399	20241129	144000	249925990	2670	2670	2670	2670	0
400	20241129	143900	249925990	2670	2670	2670	2670	17
401	20241129	143800	249880600	2670	2670	2690	2670	672
402	20241129	143700	248086120	2670	2660	2690	2660	4403
403	20241129	143600	236338055	2670	2670	2670	2670	0
404	20241129	143500	236338055	2670	2670	2670	2670	0
405	20241129	143400	236338055	2670	2670	2670	2670	0
406	20241129	143300	236338055	2670	2670	2670	2670	0
407	20241129	143200	236338055	2670	2670	2670	2670	0
408	20241129	143100	236338055	2670	2670	2670	2670	0
409	20241129	143000	236338055	2670	2670	2670	2670	0
410	20241129	142900	236338055	2670	2655	2670	2655	195
411	20241129	142800	235820245	2655	2655	2655	2655	0
412	20241129	142700	235820245	2655	2655	2655	2655	312
413	20241129	142600	234991885	2675	2675	2675	2675	0
414	20241129	142500	234991885	2675	2675	2675	2675	0
415	20241129	142400	234991885	2675	2675	2675	2675	10
416	20241129	142300	234965135	2650	2655	2690	2650	10221
417	20241129	142200	207667775	2655	2655	2655	2655	0
418	20241129	142100	207667775	2655	2655	2655	2655	0
419	20241129	142000	207667775	2655	2655	2655	2655	0
420	20241129	141900	207667775	2655	2655	2655	2655	0
421	20241129	141800	207667775	2655	2655	2655	2655	0
422	20241129	141700	207667775	2655	2655	2655	2655	0
423	20241129	141600	207667775	2655	2655	2655	2655	0
424	20241129	141500	207667775	2655	2655	2655	2655	0
425	20241129	141400	207667775	2655	2655	2655	2655	0
426	20241129	141300	207667775	2655	2655	2655	2655	0
427	20241129	141200	207667775	2655	2655	2655	2655	0
428	20241129	141100	207667775	2655	2650	2655	2650	70
429	20241129	141000	207482240	2640	2640	2640	2640	1
430	20241129	140900	207479600	2640	2640	2640	2640	0
431	20241129	140800	207479600	2640	2640	2640	2640	0
432	20241129	140700	207479600	2640	2640	2640	2640	746
433	20241129	140600	205510160	2655	2655	2655	2655	0
434	20241129	140500	205510160	2655	2655	2655	2655	0
435	20241129	140400	205510160	2655	2655	2655	2655	0
436	20241129	140300	205510160	2655	2655	2655	2655	0
437	20241129	140200	205510160	2655	2655	2655	2655	0
438	20241129	140100	205510160	2655	2655	2655	2655	0
439	20241129	140000	205510160	2655	2645	2655	2645	102
440	20241129	135900	205240015	2650	2650	2650	2650	0
441	20241129	135800	205240015	2650	2650	2650	2650	0
442	20241129	135700	205240015	2650	2650	2650	2650	102
443	20241129	135600	204969715	2645	2645	2645	2645	9
444	20241129	135500	204945910	2640	2640	2640	2640	0
445	20241129	135400	204945910	2640	2640	2640	2640	0
446	20241129	135300	204945910	2640	2645	2645	2640	3078
447	20241129	135200	196818860	2645	2650	2650	2645	1100
448	20241129	135100	193909100	2675	2675	2675	2675	0
449	20241129	135000	193909100	2675	2675	2675	2675	0
450	20241129	134900	193909100	2675	2675	2675	2675	0
451	20241129	134800	193909100	2675	2675	2675	2675	0
452	20241129	134700	193909100	2675	2675	2675	2675	0
453	20241129	134600	193909100	2675	2675	2675	2675	0
454	20241129	134500	193909100	2675	2675	2675	2675	0
455	20241129	134400	193909100	2675	2675	2675	2675	0
456	20241129	134300	193909100	2675	2670	2675	2670	150
457	20241129	134200	193508575	2650	2650	2650	2650	0
458	20241129	134100	193508575	2650	2650	2650	2650	0
459	20241129	134000	193508575	2650	2650	2650	2650	0
460	20241129	133900	193508575	2650	2650	2650	2650	0
461	20241129	133800	193508575	2650	2650	2650	2650	0
462	20241129	133700	193508575	2650	2660	2675	2650	82
463	20241129	133600	193290435	2655	2655	2655	2655	0
464	20241129	133500	193290435	2655	2655	2655	2655	0
465	20241129	133400	193290435	2655	2655	2655	2655	96
466	20241129	133300	193035555	2660	2655	2660	2655	50
467	20241129	133200	192902570	2660	2660	2660	2660	0
468	20241129	133100	192902570	2660	2660	2660	2660	0
469	20241129	133000	192902570	2660	2660	2660	2660	0
470	20241129	132900	192902570	2660	2660	2660	2660	0
471	20241129	132800	192902570	2660	2660	2660	2660	0
472	20241129	132700	192902570	2660	2660	2660	2660	0
473	20241129	132600	192902570	2660	2655	2660	2655	97
474	20241129	132500	192644925	2640	2645	2645	2640	17
475	20241129	132400	192599995	2650	2650	2650	2650	22
476	20241129	132300	192541695	2650	2650	2650	2650	0
477	20241129	132200	192541695	2650	2650	2650	2650	0
478	20241129	132100	192541695	2650	2655	2655	2650	304
479	20241129	132000	191736090	2660	2660	2660	2660	2675
480	20241129	131900	184620590	2660	2665	2665	2660	8210
481	20241129	131800	162781770	2665	2665	2665	2665	0
482	20241129	131700	162781770	2665	2665	2665	2665	0
483	20241129	131600	162781770	2665	2665	2665	2665	0
484	20241129	131500	162781770	2665	2670	2670	2665	701
485	20241129	131400	160910955	2690	2690	2690	2690	0
486	20241129	131300	160910955	2690	2690	2690	2690	0
487	20241129	131200	160910955	2690	2690	2690	2690	0
488	20241129	131100	160910955	2690	2690	2690	2690	0
489	20241129	131000	160910955	2690	2690	2690	2690	11
490	20241129	130900	160881365	2690	2690	2690	2690	0
491	20241129	130800	160881365	2690	2690	2690	2690	0
492	20241129	130700	160881365	2690	2690	2690	2690	0
493	20241129	130600	160881365	2690	2690	2690	2690	0
494	20241129	130500	160881365	2690	2690	2690	2670	3
495	20241129	130400	160873315	2670	2670	2670	2670	0
496	20241129	130300	160873315	2670	2670	2670	2670	0
497	20241129	130200	160873315	2670	2670	2670	2670	0
498	20241129	130100	160873315	2670	2670	2670	2670	0
499	20241129	130000	160873315	2670	2670	2670	2670	0
500	20241129	125900	160873315	2670	2670	2670	2670	0
501	20241129	125800	160873315	2670	2680	2680	2670	27
502	20241129	125700	160801210	2690	2690	2690	2690	0
503	20241129	125600	160801210	2690	2690	2690	2690	0
504	20241129	125500	160801210	2690	2690	2690	2690	0
505	20241129	125400	160801210	2690	2690	2690	2690	0
506	20241129	125300	160801210	2690	2690	2690	2690	0
507	20241129	125200	160801210	2690	2685	2690	2685	2
508	20241129	125100	160795835	2670	2670	2670	2670	0
509	20241129	125000	160795835	2670	2670	2670	2670	0
510	20241129	124900	160795835	2670	2670	2670	2670	0
511	20241129	124800	160795835	2670	2670	2670	2670	0
512	20241129	124700	160795835	2670	2670	2670	2670	0
513	20241129	124600	160795835	2670	2670	2670	2670	0
514	20241129	124500	160795835	2670	2670	2670	2670	0
515	20241129	124400	160795835	2670	2670	2670	2670	0
516	20241129	124300	160795835	2670	2670	2670	2670	0
517	20241129	124200	160795835	2670	2670	2670	2670	216
518	20241129	124100	160219115	2670	2670	2670	2670	0
519	20241129	124000	160219115	2670	2670	2670	2670	0
520	20241129	123900	160219115	2670	2670	2670	2670	0
521	20241129	123800	160219115	2670	2670	2670	2670	0
522	20241129	123700	160219115	2670	2670	2670	2670	0
523	20241129	123600	160219115	2670	2670	2670	2670	0
524	20241129	123500	160219115	2670	2670	2670	2670	0
525	20241129	123400	160219115	2670	2670	2670	2670	0
526	20241129	123300	160219115	2670	2670	2670	2670	0
527	20241129	123200	160219115	2670	2670	2670	2670	0
528	20241129	123100	160219115	2670	2670	2670	2670	0
529	20241129	123000	160219115	2670	2670	2670	2670	111
530	20241129	122900	159922745	2690	2690	2690	2690	0
531	20241129	122800	159922745	2690	2690	2690	2690	189
532	20241129	122700	159414335	2690	2670	2690	2670	832
533	20241129	122600	157176675	2690	2690	2690	2690	500
534	20241129	122500	155831675	2665	2665	2665	2665	0
535	20241129	122400	155831675	2665	2665	2665	2665	0
536	20241129	122300	155831675	2665	2665	2665	2665	182
537	20241129	122200	155346645	2665	2665	2665	2665	0
538	20241129	122100	155346645	2665	2665	2665	2665	0
539	20241129	122000	155346645	2665	2665	2665	2665	0
540	20241129	121900	155346645	2665	2665	2665	2665	0
541	20241129	121800	155346645	2665	2665	2665	2665	0
542	20241129	121700	155346645	2665	2665	2665	2665	0
543	20241129	121600	155346645	2665	2665	2665	2665	0
544	20241129	121500	155346645	2665	2665	2665	2665	0
545	20241129	121400	155346645	2665	2665	2665	2665	0
546	20241129	121300	155346645	2665	2665	2665	2665	0
547	20241129	121200	155346645	2665	2665	2665	2665	0
548	20241129	121100	155346645	2665	2665	2665	2665	0
549	20241129	121000	155346645	2665	2670	2670	2665	421
550	20241129	120900	154224430	2665	2665	2665	2665	0
551	20241129	120800	154224430	2665	2665	2665	2665	0
552	20241129	120700	154224430	2665	2665	2665	2665	0
553	20241129	120600	154224430	2665	2665	2665	2665	0
554	20241129	120500	154224430	2665	2665	2665	2665	0
555	20241129	120400	154224430	2665	2665	2665	2665	0
556	20241129	120300	154224430	2665	2665	2665	2665	0
557	20241129	120200	154224430	2665	2665	2665	2665	0
558	20241129	120100	154224430	2665	2675	2675	2665	52
559	20241129	120000	154085340	2690	2690	2695	2675	21
560	20241129	115900	154028820	2675	2675	2675	2675	0
561	20241129	115800	154028820	2675	2675	2675	2675	0
562	20241129	115700	154028820	2675	2675	2675	2675	0
563	20241129	115600	154028820	2675	2675	2675	2675	0
564	20241129	115500	154028820	2675	2675	2675	2675	0
565	20241129	115400	154028820	2675	2675	2675	2675	0
566	20241129	115300	154028820	2675	2675	2675	2675	0
567	20241129	115200	154028820	2675	2695	2695	2675	26
568	20241129	115100	153958770	2675	2675	2675	2675	0
569	20241129	115000	153958770	2675	2675	2675	2675	0
570	20241129	114900	153958770	2675	2675	2675	2675	0
571	20241129	114800	153958770	2675	2675	2675	2675	0
572	20241129	114700	153958770	2675	2675	2675	2675	0
573	20241129	114600	153958770	2675	2675	2675	2675	0
574	20241129	114500	153958770	2675	2690	2695	2675	51
575	20241129	114400	153821520	2675	2675	2675	2675	2
576	20241129	114300	153816170	2670	2670	2670	2670	0
577	20241129	114200	153816170	2670	2680	2700	2670	12793
578	20241129	114100	119337710	2670	2670	2670	2670	2200
579	20241129	114000	113463710	2680	2680	2680	2680	0
580	20241129	113900	113463710	2680	2680	2680	2680	0
581	20241129	113800	113463710	2680	2680	2680	2680	5
582	20241129	113700	113450310	2665	2665	2665	2665	0
583	20241129	113600	113450310	2665	2665	2665	2665	0
584	20241129	113500	113450310	2665	2680	2680	2665	2
585	20241129	113400	113444965	2670	2670	2670	2670	0
586	20241129	113300	113444965	2670	2670	2670	2670	0
587	20241129	113200	113444965	2670	2670	2670	2670	0
588	20241129	113100	113444965	2670	2670	2670	2670	0
589	20241129	113000	113444965	2670	2670	2670	2670	0
590	20241129	112900	113444965	2670	2670	2670	2670	0
591	20241129	112800	113444965	2670	2670	2670	2670	0
592	20241129	112700	113444965	2670	2670	2670	2670	0
593	20241129	112600	113444965	2670	2670	2670	2670	0
594	20241129	112500	113444965	2670	2670	2670	2670	0
595	20241129	112400	113444965	2670	2670	2670	2670	0
596	20241129	112300	113444965	2670	2670	2670	2670	0
597	20241129	112200	113444965	2670	2670	2670	2670	0
598	20241129	112100	113444965	2670	2670	2670	2670	0
599	20241129	112000	113444965	2670	2670	2670	2670	0
600	20241129	111900	113444965	2670	2670	2670	2670	0
601	20241129	111800	113444965	2670	2670	2670	2670	0
602	20241129	111700	113444965	2670	2670	2670	2670	0
603	20241129	111600	113444965	2670	2670	2670	2670	0
604	20241129	111500	113444965	2670	2670	2670	2670	0
605	20241129	111400	113444965	2670	2670	2670	2670	0
606	20241129	111300	113444965	2670	2670	2670	2670	0
607	20241129	111200	113444965	2670	2665	2670	2665	195
608	20241129	111100	112924335	2665	2665	2665	2665	0
609	20241129	111000	112924335	2665	2665	2665	2665	0
610	20241129	110900	112924335	2665	2665	2665	2665	0
611	20241129	110800	112924335	2665	2665	2665	2665	0
612	20241129	110700	112924335	2665	2665	2665	2665	0
613	20241129	110600	112924335	2665	2665	2665	2665	51
614	20241129	110500	112788420	2665	2665	2665	2665	0
615	20241129	110400	112788420	2665	2665	2665	2665	0
616	20241129	110300	112788420	2665	2665	2665	2665	0
617	20241129	110200	112788420	2665	2665	2665	2665	0
618	20241129	110100	112788420	2665	2665	2665	2665	0
619	20241129	110000	112788420	2665	2680	2680	2665	16
620	20241129	105900	112745555	2665	2665	2665	2665	2
621	20241129	105800	112740225	2670	2670	2670	2670	0
622	20241129	105700	112740225	2670	2670	2670	2670	0
623	20241129	105600	112740225	2670	2670	2670	2670	0
624	20241129	105500	112740225	2670	2670	2670	2670	0
625	20241129	105400	112740225	2670	2670	2670	2670	0
626	20241129	105300	112740225	2670	2670	2670	2670	0
627	20241129	105200	112740225	2670	2670	2670	2670	0
628	20241129	105100	112740225	2670	2670	2670	2670	0
629	20241129	105000	112740225	2670	2670	2670	2670	0
630	20241129	104900	112740225	2670	2670	2670	2670	0
631	20241129	104800	112740225	2670	2670	2670	2670	0
632	20241129	104700	112740225	2670	2670	2670	2670	0
633	20241129	104600	112740225	2670	2670	2670	2670	0
634	20241129	104500	112740225	2670	2670	2670	2670	0
635	20241129	104400	112740225	2670	2670	2670	2670	0
636	20241129	104300	112740225	2670	2670	2670	2670	0
637	20241129	104200	112740225	2670	2670	2670	2670	0
638	20241129	104100	112740225	2670	2670	2670	2670	0
639	20241129	104000	112740225	2670	2670	2670	2670	0
640	20241129	103900	112740225	2670	2670	2670	2670	0
641	20241129	103800	112740225	2670	2670	2670	2670	0
642	20241129	103700	112740225	2670	2670	2670	2670	0
643	20241129	103600	112740225	2670	2670	2670	2670	0
644	20241129	103500	112740225	2670	2670	2670	2670	0
645	20241129	103400	112740225	2670	2680	2680	2670	2
646	20241129	103300	112734875	2660	2660	2660	2660	0
647	20241129	103200	112734875	2660	2660	2660	2660	0
648	20241129	103100	112734875	2660	2660	2660	2660	0
649	20241129	103000	112734875	2660	2660	2660	2660	0
650	20241129	102900	112734875	2660	2660	2660	2660	0
651	20241129	102800	112734875	2660	2660	2660	2660	0
652	20241129	102700	112734875	2660	2660	2660	2660	0
653	20241129	102600	112734875	2660	2660	2660	2660	0
654	20241129	102500	112734875	2660	2660	2660	2660	0
655	20241129	102400	112734875	2660	2660	2660	2660	0
656	20241129	102300	112734875	2660	2665	2665	2660	365
657	20241129	102200	111763215	2660	2660	2660	2660	0
658	20241129	102100	111763215	2660	2660	2660	2660	0
659	20241129	102000	111763215	2660	2660	2660	2660	0
660	20241129	101900	111763215	2660	2660	2660	2660	0
661	20241129	101800	111763215	2660	2660	2660	2660	0
662	20241129	101700	111763215	2660	2650	2660	2650	991
663	20241129	101600	109127165	2650	2650	2650	2650	10
664	20241129	101500	109100665	2650	2650	2650	2650	0
665	20241129	101400	109100665	2650	2650	2650	2650	0
666	20241129	101300	109100665	2650	2650	2650	2650	110
667	20241129	101200	108809165	2650	2650	2665	2650	1625
668	20241129	101100	104502750	2650	2660	2660	2650	20000
669	20241129	101000	51465690	2680	2665	2680	2665	1010
670	20241129	100900	48773890	2665	2665	2665	2665	0
671	20241129	100800	48773890	2665	2665	2665	2665	0
672	20241129	100700	48773890	2665	2665	2665	2665	0
673	20241129	100600	48773890	2665	2665	2665	2665	0
674	20241129	100500	48773890	2665	2665	2665	2665	107
675	20241129	100400	48488735	2665	2665	2665	2665	0
676	20241129	100300	48488735	2665	2665	2665	2665	0
677	20241129	100200	48488735	2665	2665	2665	2665	0
678	20241129	100100	48488735	2665	2665	2665	2665	0
679	20241129	100000	48488735	2665	2665	2665	2665	0
680	20241129	095900	48488735	2665	2655	2665	2655	233
681	20241129	095800	47867860	2655	2660	2660	2655	129
682	20241129	095700	47524725	2650	2650	2650	2650	2450
683	20241129	095600	41032225	2655	2655	2655	2655	2
684	20241129	095500	41026915	2650	2655	2655	2650	1482
685	20241129	095400	37092920	2655	2655	2655	2655	0
686	20241129	095300	37092920	2655	2655	2655	2655	10
687	20241129	095200	37066370	2655	2655	2655	2655	888
688	20241129	095100	34708730	2655	2655	2655	2655	3052
689	20241129	095000	26605670	2660	2660	2660	2660	0
690	20241129	094900	26605670	2660	2660	2660	2660	415
691	20241129	094800	25501770	2660	2660	2660	2660	10
692	20241129	094700	25475170	2660	2660	2660	2660	319
693	20241129	094600	24626630	2660	2660	2660	2660	505
694	20241129	094500	23283330	2665	2665	2665	2665	3
695	20241129	094400	23275335	2665	2665	2665	2665	0
696	20241129	094300	23275335	2665	2665	2665	2665	302
697	20241129	094200	22470505	2665	2665	2665	2665	398
698	20241129	094100	21409835	2665	2665	2665	2665	0
699	20241129	094000	21409835	2665	2665	2665	2665	0
700	20241129	093900	21409835	2665	2670	2670	2665	474
701	20241129	093800	20144520	2665	2665	2665	2665	0
702	20241129	093700	20144520	2665	2665	2665	2665	0
703	20241129	093600	20144520	2665	2665	2665	2665	0
704	20241129	093500	20144520	2665	2665	2665	2665	52
705	20241129	093400	20005940	2665	2665	2665	2665	0
706	20241129	093300	20005940	2665	2665	2665	2665	200
707	20241129	093200	19472940	2655	2655	2655	2655	0
708	20241129	093100	19472940	2655	2655	2655	2655	0
709	20241129	093000	19472940	2655	2650	2660	2650	2361
710	20241129	092900	13211095	2635	2645	2650	2635	101
711	20241129	092800	12943910	2635	2635	2635	2635	0
712	20241129	092700	12943910	2635	2630	2635	2630	12
713	20241129	092600	12912340	2630	2630	2630	2630	25
714	20241129	092500	12846590	2635	2630	2635	2630	702
715	20241129	092400	11000320	2630	2630	2630	2630	400
716	20241129	092300	9948320	2630	2635	2635	2630	710
717	20241129	092200	8078125	2635	2635	2635	2635	600
718	20241129	092100	6497125	2635	2655	2655	2635	723
719	20241129	092000	4585505	2655	2670	2670	2655	715
720	20241129	091900	2682235	2665	2675	2675	2665	649
721	20241129	091800	947650	2700	2700	2700	2700	0
722	20241129	091700	947650	2700	2700	2700	2700	0
723	20241129	091600	947650	2700	2700	2700	2700	0
724	20241129	091500	947650	2700	2700	2700	2700	0
725	20241129	091400	947650	2700	2700	2700	2700	0
726	20241129	091300	947650	2700	2700	2700	2700	0
727	20241129	091200	947650	2700	2700	2700	2700	0
728	20241129	091100	947650	2700	2700	2700	2700	0
729	20241129	091000	947650	2700	2680	2700	2675	33
730	20241129	090900	859050	2700	2700	2700	2700	0
731	20241129	090800	859050	2700	2695	2700	2680	24
732	20241129	090700	794500	2700	2700	2700	2700	0
733	20241129	090600	794500	2700	2700	2700	2700	0
734	20241129	090500	794500	2700	2700	2700	2700	0
735	20241129	090400	794500	2700	2700	2700	2700	0
736	20241129	090300	794500	2700	2700	2700	2700	0
737	20241129	090200	794500	2700	2700	2700	2700	1
738	20241129	090100	791800	2675	2675	2675	2675	0
739	20241129	090000	791800	2675	2675	2675	2675	296