KissMeData/331380/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212300	154620080	2350	2350	2350	2350	8440
3	20241129	212200	154620080	2350	2350	2350	2350	0
4	20241129	212100	154620080	2350	2350	2350	2350	0
5	20241129	212000	154620080	2350	2350	2350	2350	0
6	20241129	211900	154620080	2350	2350	2350	2350	0
7	20241129	211800	154620080	2350	2350	2350	2350	0
8	20241129	211700	154620080	2350	2350	2350	2350	0
9	20241129	211600	154620080	2350	2350	2350	2350	0
10	20241129	211500	154620080	2350	2350	2350	2350	0
11	20241129	211400	154620080	2350	2350	2350	2350	0
12	20241129	211300	154620080	2350	2350	2350	2350	0
13	20241129	211200	154620080	2350	2350	2350	2350	0
14	20241129	211100	154620080	2350	2350	2350	2350	0
15	20241129	211000	154620080	2350	2350	2350	2350	0
16	20241129	210900	154620080	2350	2350	2350	2350	0
17	20241129	210800	154620080	2350	2350	2350	2350	0
18	20241129	210700	154620080	2350	2350	2350	2350	0
19	20241129	210600	154620080	2350	2350	2350	2350	0
20	20241129	210500	154620080	2350	2350	2350	2350	0
21	20241129	210400	154620080	2350	2350	2350	2350	0
22	20241129	210300	154620080	2350	2350	2350	2350	0
23	20241129	210200	154620080	2350	2350	2350	2350	0
24	20241129	210100	154620080	2350	2350	2350	2350	0
25	20241129	210000	154620080	2350	2350	2350	2350	0
26	20241129	205900	154620080	2350	2350	2350	2350	0
27	20241129	205800	154620080	2350	2350	2350	2350	0
28	20241129	205700	154620080	2350	2350	2350	2350	0
29	20241129	205600	154620080	2350	2350	2350	2350	0
30	20241129	205500	154620080	2350	2350	2350	2350	0
31	20241129	205400	154620080	2350	2350	2350	2350	0
32	20241129	205300	154620080	2350	2350	2350	2350	8440
33	20241129	205200	154620080	2350	2350	2350	2350	0
34	20241129	205100	154620080	2350	2350	2350	2350	0
35	20241129	205000	154620080	2350	2350	2350	2350	0
36	20241129	204900	154620080	2350	2350	2350	2350	0
37	20241129	204800	154620080	2350	2350	2350	2350	0
38	20241129	204700	154620080	2350	2350	2350	2350	0
39	20241129	204600	154620080	2350	2350	2350	2350	0
40	20241129	204500	154620080	2350	2350	2350	2350	0
41	20241129	204400	154620080	2350	2350	2350	2350	0
42	20241129	204300	154620080	2350	2350	2350	2350	0
43	20241129	204200	154620080	2350	2350	2350	2350	0
44	20241129	204100	154620080	2350	2350	2350	2350	0
45	20241129	204000	154620080	2350	2350	2350	2350	0
46	20241129	203900	154620080	2350	2350	2350	2350	0
47	20241129	203800	154620080	2350	2350	2350	2350	0
48	20241129	203700	154620080	2350	2350	2350	2350	0
49	20241129	203600	154620080	2350	2350	2350	2350	0
50	20241129	203500	154620080	2350	2350	2350	2350	0
51	20241129	203400	154620080	2350	2350	2350	2350	0
52	20241129	203300	154620080	2350	2350	2350	2350	0
53	20241129	203200	154620080	2350	2350	2350	2350	0
54	20241129	203100	154620080	2350	2350	2350	2350	0
55	20241129	203000	154620080	2350	2350	2350	2350	0
56	20241129	202900	154620080	2350	2350	2350	2350	0
57	20241129	202800	154620080	2350	2350	2350	2350	0
58	20241129	202700	154620080	2350	2350	2350	2350	0
59	20241129	202600	154620080	2350	2350	2350	2350	0
60	20241129	202500	154620080	2350	2350	2350	2350	0
61	20241129	202400	154620080	2350	2350	2350	2350	0
62	20241129	202300	154620080	2350	2350	2350	2350	8440
63	20241129	202200	154620080	2350	2350	2350	2350	0
64	20241129	202100	154620080	2350	2350	2350	2350	0
65	20241129	202000	154620080	2350	2350	2350	2350	0
66	20241129	201900	154620080	2350	2350	2350	2350	0
67	20241129	201800	154620080	2350	2350	2350	2350	0
68	20241129	201700	154620080	2350	2350	2350	2350	0
69	20241129	201600	154620080	2350	2350	2350	2350	0
70	20241129	201500	154620080	2350	2350	2350	2350	0
71	20241129	201400	154620080	2350	2350	2350	2350	0
72	20241129	201300	154620080	2350	2350	2350	2350	0
73	20241129	201200	154620080	2350	2350	2350	2350	0
74	20241129	201100	154620080	2350	2350	2350	2350	0
75	20241129	201000	154620080	2350	2350	2350	2350	0
76	20241129	200900	154620080	2350	2350	2350	2350	0
77	20241129	200800	154620080	2350	2350	2350	2350	0
78	20241129	200700	154620080	2350	2350	2350	2350	0
79	20241129	200600	154620080	2350	2350	2350	2350	0
80	20241129	200500	154620080	2350	2350	2350	2350	0
81	20241129	200400	154620080	2350	2350	2350	2350	0
82	20241129	200300	154620080	2350	2350	2350	2350	0
83	20241129	200200	154620080	2350	2350	2350	2350	0
84	20241129	200100	154620080	2350	2350	2350	2350	0
85	20241129	200000	154620080	2350	2350	2350	2350	0
86	20241129	195900	154620080	2350	2350	2350	2350	0
87	20241129	195800	154620080	2350	2350	2350	2350	0
88	20241129	195700	154620080	2350	2350	2350	2350	0
89	20241129	195600	154620080	2350	2350	2350	2350	0
90	20241129	195500	154620080	2350	2350	2350	2350	0
91	20241129	195400	154620080	2350	2350	2350	2350	0
92	20241129	195300	154620080	2350	2350	2350	2350	8440
93	20241129	195200	154620080	2350	2350	2350	2350	0
94	20241129	195100	154620080	2350	2350	2350	2350	0
95	20241129	195000	154620080	2350	2350	2350	2350	0
96	20241129	194900	154620080	2350	2350	2350	2350	0
97	20241129	194800	154620080	2350	2350	2350	2350	0
98	20241129	194700	154620080	2350	2350	2350	2350	0
99	20241129	194600	154620080	2350	2350	2350	2350	0
100	20241129	194500	154620080	2350	2350	2350	2350	0
101	20241129	194400	154620080	2350	2350	2350	2350	0
102	20241129	194300	154620080	2350	2350	2350	2350	0
103	20241129	194200	154620080	2350	2350	2350	2350	0
104	20241129	194100	154620080	2350	2350	2350	2350	0
105	20241129	194000	154620080	2350	2350	2350	2350	0
106	20241129	193900	154620080	2350	2350	2350	2350	0
107	20241129	193800	154620080	2350	2350	2350	2350	0
108	20241129	193700	154620080	2350	2350	2350	2350	0
109	20241129	193600	154620080	2350	2350	2350	2350	0
110	20241129	193500	154620080	2350	2350	2350	2350	0
111	20241129	193400	154620080	2350	2350	2350	2350	0
112	20241129	193300	154620080	2350	2350	2350	2350	0
113	20241129	193200	154620080	2350	2350	2350	2350	0
114	20241129	193100	154620080	2350	2350	2350	2350	0
115	20241129	193000	154620080	2350	2350	2350	2350	0
116	20241129	192900	154620080	2350	2350	2350	2350	0
117	20241129	192800	154620080	2350	2350	2350	2350	0
118	20241129	192700	154620080	2350	2350	2350	2350	0
119	20241129	192600	154620080	2350	2350	2350	2350	0
120	20241129	192500	154620080	2350	2350	2350	2350	0
121	20241129	192400	154620080	2350	2350	2350	2350	0
122	20241129	192300	154620080	2350	2350	2350	2350	8440
123	20241129	192200	154620080	2350	2350	2350	2350	0
124	20241129	192100	154620080	2350	2350	2350	2350	0
125	20241129	192000	154620080	2350	2350	2350	2350	0
126	20241129	191900	154620080	2350	2350	2350	2350	0
127	20241129	191800	154620080	2350	2350	2350	2350	0
128	20241129	191700	154620080	2350	2350	2350	2350	0
129	20241129	191600	154620080	2350	2350	2350	2350	0
130	20241129	191500	154620080	2350	2350	2350	2350	0
131	20241129	191400	154620080	2350	2350	2350	2350	0
132	20241129	191300	154620080	2350	2350	2350	2350	0
133	20241129	191200	154620080	2350	2350	2350	2350	0
134	20241129	191100	154620080	2350	2350	2350	2350	0
135	20241129	191000	154620080	2350	2350	2350	2350	0
136	20241129	190900	154620080	2350	2350	2350	2350	0
137	20241129	190800	154620080	2350	2350	2350	2350	0
138	20241129	190700	154620080	2350	2350	2350	2350	0
139	20241129	190600	154620080	2350	2350	2350	2350	0
140	20241129	190500	154620080	2350	2350	2350	2350	0
141	20241129	190400	154620080	2350	2350	2350	2350	0
142	20241129	190300	154620080	2350	2350	2350	2350	0
143	20241129	190200	154620080	2350	2350	2350	2350	0
144	20241129	190100	154620080	2350	2350	2350	2350	0
145	20241129	190000	154620080	2350	2350	2350	2350	0
146	20241129	185900	154620080	2350	2350	2350	2350	0
147	20241129	185800	154620080	2350	2350	2350	2350	0
148	20241129	185700	154620080	2350	2350	2350	2350	0
149	20241129	185600	154620080	2350	2350	2350	2350	0
150	20241129	185500	154620080	2350	2350	2350	2350	0
151	20241129	185400	154620080	2350	2350	2350	2350	0
152	20241129	185300	154620080	2350	2350	2350	2350	8440
153	20241129	185200	154620080	2350	2350	2350	2350	0
154	20241129	185100	154620080	2350	2350	2350	2350	0
155	20241129	185000	154620080	2350	2350	2350	2350	0
156	20241129	184900	154620080	2350	2350	2350	2350	0
157	20241129	184800	154620080	2350	2350	2350	2350	0
158	20241129	184700	154620080	2350	2350	2350	2350	0
159	20241129	184600	154620080	2350	2350	2350	2350	0
160	20241129	184500	154620080	2350	2350	2350	2350	0
161	20241129	184400	154620080	2350	2350	2350	2350	0
162	20241129	184300	154620080	2350	2350	2350	2350	0
163	20241129	184200	154620080	2350	2350	2350	2350	0
164	20241129	184100	154620080	2350	2350	2350	2350	0
165	20241129	184000	154620080	2350	2350	2350	2350	0
166	20241129	183900	154620080	2350	2350	2350	2350	0
167	20241129	183800	154620080	2350	2350	2350	2350	0
168	20241129	183700	154620080	2350	2350	2350	2350	0
169	20241129	183600	154620080	2350	2350	2350	2350	0
170	20241129	183500	154620080	2350	2350	2350	2350	0
171	20241129	183400	154620080	2350	2350	2350	2350	0
172	20241129	183300	154620080	2350	2350	2350	2350	0
173	20241129	183200	154620080	2350	2350	2350	2350	0
174	20241129	183100	154620080	2350	2350	2350	2350	0
175	20241129	183000	154620080	2350	2350	2350	2350	0
176	20241129	182900	154620080	2350	2350	2350	2350	0
177	20241129	182800	154620080	2350	2350	2350	2350	0
178	20241129	182700	154620080	2350	2350	2350	2350	0
179	20241129	182600	154620080	2350	2350	2350	2350	0
180	20241129	182500	154620080	2350	2350	2350	2350	0
181	20241129	182400	154620080	2350	2350	2350	2350	0
182	20241129	182300	154620080	2350	2350	2350	2350	8440
183	20241129	182200	154620080	2350	2350	2350	2350	0
184	20241129	182100	154620080	2350	2350	2350	2350	0
185	20241129	182000	154620080	2350	2350	2350	2350	0
186	20241129	181900	154620080	2350	2350	2350	2350	0
187	20241129	181800	154620080	2350	2350	2350	2350	0
188	20241129	181700	154620080	2350	2350	2350	2350	0
189	20241129	181600	154620080	2350	2350	2350	2350	0
190	20241129	181500	154620080	2350	2350	2350	2350	0
191	20241129	181400	154620080	2350	2350	2350	2350	0
192	20241129	181300	154620080	2350	2350	2350	2350	0
193	20241129	181200	154620080	2350	2350	2350	2350	0
194	20241129	181100	154620080	2350	2350	2350	2350	0
195	20241129	181000	154620080	2350	2350	2350	2350	0
196	20241129	180900	154620080	2350	2350	2350	2350	0
197	20241129	180800	154620080	2350	2350	2350	2350	0
198	20241129	180700	154620080	2350	2350	2350	2350	0
199	20241129	180600	154620080	2350	2350	2350	2350	0
200	20241129	180500	154620080	2350	2350	2350	2350	0
201	20241129	180400	154620080	2350	2350	2350	2350	0
202	20241129	180300	154620080	2350	2350	2350	2350	0
203	20241129	180200	154620080	2350	2350	2350	2350	0
204	20241129	180100	154620080	2350	2350	2350	2350	0
205	20241129	180000	154620080	2350	2350	2350	2350	0
206	20241129	175900	154620080	2350	2350	2350	2350	0
207	20241129	175800	154620080	2350	2350	2350	2350	0
208	20241129	175700	154620080	2350	2350	2350	2350	0
209	20241129	175600	154620080	2350	2350	2350	2350	0
210	20241129	175500	154620080	2350	2350	2350	2350	0
211	20241129	175400	154620080	2350	2350	2350	2350	0
212	20241129	175300	154620080	2350	2350	2350	2350	8440
213	20241129	175200	154620080	2350	2350	2350	2350	0
214	20241129	175100	154620080	2350	2350	2350	2350	0
215	20241129	175000	154620080	2350	2350	2350	2350	0
216	20241129	174900	154620080	2350	2350	2350	2350	0
217	20241129	174800	154620080	2350	2350	2350	2350	0
218	20241129	174700	154620080	2350	2350	2350	2350	0
219	20241129	174600	154620080	2350	2350	2350	2350	0
220	20241129	174500	154620080	2350	2350	2350	2350	0
221	20241129	174400	154620080	2350	2350	2350	2350	0
222	20241129	174300	154620080	2350	2350	2350	2350	0
223	20241129	174200	154620080	2350	2350	2350	2350	0
224	20241129	174100	154620080	2350	2350	2350	2350	0
225	20241129	174000	154620080	2350	2350	2350	2350	0
226	20241129	173900	154620080	2350	2350	2350	2350	0
227	20241129	173800	154620080	2350	2350	2350	2350	0
228	20241129	173700	154620080	2350	2350	2350	2350	0
229	20241129	173600	154620080	2350	2350	2350	2350	0
230	20241129	173500	154620080	2350	2350	2350	2350	0
231	20241129	173400	154620080	2350	2350	2350	2350	0
232	20241129	173300	154620080	2350	2350	2350	2350	0
233	20241129	173200	154620080	2350	2350	2350	2350	0
234	20241129	173100	154620080	2350	2350	2350	2350	0
235	20241129	173000	154620080	2350	2350	2350	2350	0
236	20241129	172900	154620080	2350	2350	2350	2350	0
237	20241129	172800	154620080	2350	2350	2350	2350	0
238	20241129	172700	154620080	2350	2350	2350	2350	0
239	20241129	172600	154620080	2350	2350	2350	2350	0
240	20241129	172500	154620080	2350	2350	2350	2350	0
241	20241129	172400	154620080	2350	2350	2350	2350	0
242	20241129	172300	154620080	2350	2350	2350	2350	8440
243	20241129	172200	154620080	2350	2350	2350	2350	0
244	20241129	172100	154620080	2350	2350	2350	2350	0
245	20241129	172000	154620080	2350	2350	2350	2350	0
246	20241129	171900	154620080	2350	2350	2350	2350	0
247	20241129	171800	154620080	2350	2350	2350	2350	0
248	20241129	171700	154620080	2350	2350	2350	2350	0
249	20241129	171600	154620080	2350	2350	2350	2350	0
250	20241129	171500	154620080	2350	2350	2350	2350	0
251	20241129	171400	154620080	2350	2350	2350	2350	0
252	20241129	171300	154620080	2350	2350	2350	2350	0
253	20241129	171200	154620080	2350	2350	2350	2350	0
254	20241129	171100	154620080	2350	2350	2350	2350	0
255	20241129	171000	154620080	2350	2350	2350	2350	0
256	20241129	170900	154620080	2350	2350	2350	2350	0
257	20241129	170800	154620080	2350	2350	2350	2350	0
258	20241129	170700	154620080	2350	2350	2350	2350	0
259	20241129	170600	154620080	2350	2350	2350	2350	0
260	20241129	170500	154620080	2350	2350	2350	2350	0
261	20241129	170400	154620080	2350	2350	2350	2350	0
262	20241129	170300	154620080	2350	2350	2350	2350	0
263	20241129	170200	154620080	2350	2350	2350	2350	0
264	20241129	170100	154620080	2350	2350	2350	2350	0
265	20241129	170000	154620080	2350	2350	2350	2350	0
266	20241129	165900	154620080	2350	2350	2350	2350	0
267	20241129	165800	154620080	2350	2350	2350	2350	0
268	20241129	165700	154620080	2350	2350	2350	2350	0
269	20241129	165600	154620080	2350	2350	2350	2350	0
270	20241129	165500	154620080	2350	2350	2350	2350	0
271	20241129	165400	154620080	2350	2350	2350	2350	0
272	20241129	165300	154620080	2350	2350	2350	2350	8440
273	20241129	165200	154620080	2350	2350	2350	2350	0
274	20241129	165100	154620080	2350	2350	2350	2350	0
275	20241129	165000	154620080	2350	2350	2350	2350	0
276	20241129	164900	154620080	2350	2350	2350	2350	0
277	20241129	164800	154620080	2350	2350	2350	2350	0
278	20241129	164700	154620080	2350	2350	2350	2350	0
279	20241129	164600	154620080	2350	2350	2350	2350	0
280	20241129	164500	154620080	2350	2350	2350	2350	0
281	20241129	164400	154620080	2350	2350	2350	2350	0
282	20241129	164300	154620080	2350	2350	2350	2350	0
283	20241129	164200	154620080	2350	2350	2350	2350	0
284	20241129	164100	154620080	2350	2350	2350	2350	0
285	20241129	164000	154620080	2350	2350	2350	2350	0
286	20241129	163900	154620080	2350	2350	2350	2350	0
287	20241129	163800	154620080	2350	2350	2350	2350	0
288	20241129	163700	154620080	2350	2350	2350	2350	0
289	20241129	163600	154620080	2350	2350	2350	2350	0
290	20241129	163500	154620080	2350	2350	2350	2350	0
291	20241129	163400	154620080	2350	2350	2350	2350	0
292	20241129	163300	154620080	2350	2350	2350	2350	0
293	20241129	163200	154620080	2350	2350	2350	2350	0
294	20241129	163100	154620080	2350	2350	2350	2350	0
295	20241129	163000	154620080	2350	2350	2350	2350	0
296	20241129	162900	154620080	2350	2350	2350	2350	0
297	20241129	162800	154620080	2350	2350	2350	2350	0
298	20241129	162700	154620080	2350	2350	2350	2350	0
299	20241129	162600	154620080	2350	2350	2350	2350	0
300	20241129	162500	154620080	2350	2350	2350	2350	0
301	20241129	162400	154620080	2350	2350	2350	2350	0
302	20241129	162300	154620080	2350	2350	2350	2350	8440
303	20241129	162200	154620080	2350	2350	2350	2350	0
304	20241129	162100	154620080	2350	2350	2350	2350	0
305	20241129	162000	154620080	2350	2350	2350	2350	0
306	20241129	161900	154620080	2350	2350	2350	2350	0
307	20241129	161800	154620080	2350	2350	2350	2350	0
308	20241129	161700	154620080	2350	2350	2350	2350	0
309	20241129	161600	154620080	2350	2350	2350	2350	0
310	20241129	161500	154620080	2350	2350	2350	2350	0
311	20241129	161400	154620080	2350	2350	2350	2350	0
312	20241129	161300	154620080	2350	2350	2350	2350	0
313	20241129	161200	154620080	2350	2350	2350	2350	0
314	20241129	161100	154620080	2350	2350	2350	2350	0
315	20241129	161000	154620080	2350	2350	2350	2350	0
316	20241129	160900	154620080	2350	2350	2350	2350	0
317	20241129	160800	154620080	2350	2350	2350	2350	0
318	20241129	160700	154620080	2350	2350	2350	2350	0
319	20241129	160600	154620080	2350	2350	2350	2350	0
320	20241129	160500	154620080	2350	2350	2350	2350	0
321	20241129	160400	154620080	2350	2350	2350	2350	0
322	20241129	160300	154620080	2350	2350	2350	2350	0
323	20241129	160200	154620080	2350	2350	2350	2350	0
324	20241129	160100	154620080	2350	2350	2350	2350	0
325	20241129	160000	154620080	2350	2350	2350	2350	0
326	20241129	155900	154620080	2350	2350	2350	2350	0
327	20241129	155800	154620080	2350	2350	2350	2350	0
328	20241129	155700	154620080	2350	2350	2350	2350	0
329	20241129	155600	154620080	2350	2350	2350	2350	0
330	20241129	155500	154620080	2350	2350	2350	2350	0
331	20241129	155400	154620080	2350	2350	2350	2350	0
332	20241129	155300	154620080	2350	2350	2350	2350	8440
333	20241129	155200	154620080	2350	2350	2350	2350	0
334	20241129	155100	154620080	2350	2350	2350	2350	0
335	20241129	155000	154620080	2350	2350	2350	2350	0
336	20241129	154900	154620080	2350	2350	2350	2350	0
337	20241129	154800	154620080	2350	2350	2350	2350	0
338	20241129	154700	154620080	2350	2350	2350	2350	0
339	20241129	154600	154620080	2350	2350	2350	2350	0
340	20241129	154500	154620080	2350	2350	2350	2350	0
341	20241129	154400	154620080	2350	2350	2350	2350	0
342	20241129	154300	154620080	2350	2350	2350	2350	0
343	20241129	154200	154620080	2350	2350	2350	2350	0
344	20241129	154100	154620080	2350	2350	2350	2350	0
345	20241129	154000	154620080	2350	2350	2350	2350	0
346	20241129	153900	154620080	2350	2350	2350	2350	0
347	20241129	153800	154620080	2350	2350	2350	2350	0
348	20241129	153700	154620080	2350	2350	2350	2350	0
349	20241129	153600	154620080	2350	2350	2350	2350	0
350	20241129	153500	154620080	2350	2350	2350	2350	0
351	20241129	153400	154620080	2350	2350	2350	2350	0
352	20241129	153300	154620080	2350	2350	2350	2350	0
353	20241129	153200	154620080	2350	2350	2350	2350	0
354	20241129	153100	154620080	2350	2350	2350	2350	0
355	20241129	153000	154620080	2350	2350	2350	2350	8440
356	20241129	152900	134786080	2385	2385	2385	2385	0
357	20241129	152800	134786080	2385	2385	2385	2385	0
358	20241129	152700	134786080	2385	2385	2385	2385	0
359	20241129	152600	134786080	2385	2385	2385	2385	0
360	20241129	152500	134786080	2385	2385	2385	2385	0
361	20241129	152400	134786080	2385	2385	2385	2385	0
362	20241129	152300	134786080	2385	2385	2385	2385	0
363	20241129	152200	134786080	2385	2385	2385	2385	0
364	20241129	152100	134786080	2385	2385	2385	2385	0
365	20241129	152000	134786080	2385	2385	2385	2385	0
366	20241129	151900	134786080	2385	2360	2385	2350	2301
367	20241129	151800	129361020	2365	2390	2390	2365	360
368	20241129	151700	128507670	2385	2385	2385	2385	0
369	20241129	151600	128507670	2385	2385	2385	2385	8
370	20241129	151500	128488590	2380	2380	2380	2380	10
371	20241129	151400	128464790	2385	2385	2385	2385	0
372	20241129	151300	128464790	2385	2360	2385	2360	12
373	20241129	151200	128436420	2390	2385	2390	2385	71
374	20241129	151100	128267050	2390	2360	2390	2355	1917
375	20241129	151000	123698440	2355	2355	2355	2355	27
376	20241129	150900	123634855	2355	2355	2355	2355	0
377	20241129	150800	123634855	2355	2355	2355	2355	0
378	20241129	150700	123634855	2355	2355	2355	2355	0
379	20241129	150600	123634855	2355	2355	2355	2355	0
380	20241129	150500	123634855	2355	2355	2355	2355	73
381	20241129	150400	123462940	2360	2350	2360	2345	3185
382	20241129	150300	115978640	2350	2350	2350	2340	1680
383	20241129	150200	112037910	2350	2350	2350	2345	37
384	20241129	150100	111950965	2350	2350	2350	2350	591
385	20241129	150000	110562115	2355	2355	2355	2355	0
386	20241129	145900	110562115	2355	2355	2355	2355	0
387	20241129	145800	110562115	2355	2355	2355	2355	0
388	20241129	145700	110562115	2355	2355	2355	2355	32
389	20241129	145600	110486755	2355	2355	2355	2355	121
390	20241129	145500	110201800	2355	2365	2365	2355	12
391	20241129	145400	110173530	2350	2350	2350	2350	0
392	20241129	145300	110173530	2350	2350	2350	2350	0
393	20241129	145200	110173530	2350	2365	2365	2350	231
394	20241129	145100	109629180	2350	2385	2385	2350	10199
395	20241129	145000	85591300	2385	2385	2385	2385	0
396	20241129	144900	85591300	2385	2385	2385	2385	0
397	20241129	144800	85591300	2385	2385	2385	2385	0
398	20241129	144700	85591300	2385	2385	2385	2385	0
399	20241129	144600	85591300	2385	2385	2385	2385	0
400	20241129	144500	85591300	2385	2380	2385	2370	1059
401	20241129	144400	83069000	2395	2395	2395	2395	0
402	20241129	144300	83069000	2395	2395	2395	2395	0
403	20241129	144200	83069000	2395	2395	2395	2395	0
404	20241129	144100	83069000	2395	2395	2395	2395	5
405	20241129	144000	83057025	2385	2385	2385	2385	0
406	20241129	143900	83057025	2385	2385	2385	2385	0
407	20241129	143800	83057025	2385	2390	2390	2380	3949
408	20241129	143700	73645165	2405	2405	2405	2405	0
409	20241129	143600	73645165	2405	2405	2405	2405	0
410	20241129	143500	73645165	2405	2405	2405	2405	0
411	20241129	143400	73645165	2405	2405	2405	2405	0
412	20241129	143300	73645165	2405	2405	2405	2405	0
413	20241129	143200	73645165	2405	2405	2405	2405	0
414	20241129	143100	73645165	2405	2405	2405	2405	0
415	20241129	143000	73645165	2405	2405	2405	2405	0
416	20241129	142900	73645165	2405	2405	2405	2405	5
417	20241129	142800	73633140	2390	2390	2390	2390	51
418	20241129	142700	73511250	2405	2405	2405	2405	1
419	20241129	142600	73508845	2405	2405	2405	2405	0
420	20241129	142500	73508845	2405	2405	2405	2405	0
421	20241129	142400	73508845	2405	2410	2410	2390	2006
422	20241129	142300	68713145	2410	2400	2410	2400	617
423	20241129	142200	67232325	2415	2415	2415	2415	0
424	20241129	142100	67232325	2415	2415	2415	2415	0
425	20241129	142000	67232325	2415	2415	2415	2415	0
426	20241129	141900	67232325	2415	2415	2415	2415	5
427	20241129	141800	67220250	2400	2415	2415	2400	559
428	20241129	141700	65878620	2400	2400	2415	2400	1502
429	20241129	141600	62273790	2420	2420	2420	2420	0
430	20241129	141500	62273790	2420	2420	2420	2420	0
431	20241129	141400	62273790	2420	2420	2420	2420	0
432	20241129	141300	62273790	2420	2410	2420	2410	499
433	20241129	141200	61071190	2395	2395	2395	2395	0
434	20241129	141100	61071190	2395	2395	2395	2395	1000
435	20241129	141000	58676190	2410	2405	2410	2405	565
436	20241129	140900	57316095	2400	2400	2400	2400	0
437	20241129	140800	57316095	2400	2400	2400	2400	0
438	20241129	140700	57316095	2400	2400	2400	2400	1380
439	20241129	140600	54004095	2400	2400	2400	2400	5
440	20241129	140500	53992095	2395	2395	2395	2395	0
441	20241129	140400	53992095	2395	2395	2395	2395	0
442	20241129	140300	53992095	2395	2395	2395	2395	0
443	20241129	140200	53992095	2395	2395	2395	2395	0
444	20241129	140100	53992095	2395	2395	2395	2395	0
445	20241129	140000	53992095	2395	2395	2395	2395	3
446	20241129	135900	53984910	2405	2405	2405	2405	0
447	20241129	135800	53984910	2405	2405	2405	2405	0
448	20241129	135700	53984910	2405	2405	2405	2405	0
449	20241129	135600	53984910	2405	2405	2405	2405	0
450	20241129	135500	53984910	2405	2405	2405	2405	0
451	20241129	135400	53984910	2405	2405	2405	2405	0
452	20241129	135300	53984910	2405	2405	2405	2405	0
453	20241129	135200	53984910	2405	2405	2405	2405	0
454	20241129	135100	53984910	2405	2390	2405	2390	8
455	20241129	135000	53965745	2390	2390	2390	2390	695
456	20241129	134900	52304695	2395	2395	2395	2395	142
457	20241129	134800	51964605	2410	2410	2410	2410	0
458	20241129	134700	51964605	2410	2410	2410	2410	0
459	20241129	134600	51964605	2410	2410	2410	2410	0
460	20241129	134500	51964605	2410	2410	2410	2410	0
461	20241129	134400	51964605	2410	2410	2410	2410	0
462	20241129	134300	51964605	2410	2410	2410	2410	0
463	20241129	134200	51964605	2410	2410	2410	2410	0
464	20241129	134100	51964605	2410	2410	2410	2410	0
465	20241129	134000	51964605	2410	2410	2410	2410	0
466	20241129	133900	51964605	2410	2410	2410	2410	0
467	20241129	133800	51964605	2410	2410	2410	2410	0
468	20241129	133700	51964605	2410	2410	2410	2410	2
469	20241129	133600	51959785	2390	2390	2390	2390	0
470	20241129	133500	51959785	2390	2390	2390	2390	0
471	20241129	133400	51959785	2390	2390	2390	2390	0
472	20241129	133300	51959785	2390	2390	2390	2390	0
473	20241129	133200	51959785	2390	2390	2390	2390	40
474	20241129	133100	51864185	2385	2385	2385	2385	1
475	20241129	133000	51861800	2410	2410	2410	2410	0
476	20241129	132900	51861800	2410	2410	2410	2410	0
477	20241129	132800	51861800	2410	2410	2410	2410	0
478	20241129	132700	51861800	2410	2385	2410	2385	7
479	20241129	132600	51844995	2395	2400	2400	2395	348
480	20241129	132500	51010405	2440	2440	2440	2440	0
481	20241129	132400	51010405	2440	2405	2440	2405	86
482	20241129	132300	50803400	2440	2440	2440	2440	0
483	20241129	132200	50803400	2440	2440	2440	2440	0
484	20241129	132100	50803400	2440	2440	2440	2440	0
485	20241129	132000	50803400	2440	2440	2440	2440	0
486	20241129	131900	50803400	2440	2440	2440	2440	0
487	20241129	131800	50803400	2440	2440	2440	2440	0
488	20241129	131700	50803400	2440	2440	2440	2440	0
489	20241129	131600	50803400	2440	2440	2440	2440	0
490	20241129	131500	50803400	2440	2440	2440	2440	0
491	20241129	131400	50803400	2440	2440	2440	2440	0
492	20241129	131300	50803400	2440	2440	2440	2440	0
493	20241129	131200	50803400	2440	2440	2440	2440	0
494	20241129	131100	50803400	2440	2440	2440	2440	0
495	20241129	131000	50803400	2440	2440	2440	2440	0
496	20241129	130900	50803400	2440	2440	2440	2440	0
497	20241129	130800	50803400	2440	2440	2440	2440	0
498	20241129	130700	50803400	2440	2440	2440	2440	0
499	20241129	130600	50803400	2440	2440	2440	2440	0
500	20241129	130500	50803400	2440	2440	2440	2440	0
501	20241129	130400	50803400	2440	2440	2440	2440	0
502	20241129	130300	50803400	2440	2440	2440	2440	0
503	20241129	130200	50803400	2440	2440	2440	2440	0
504	20241129	130100	50803400	2440	2440	2440	2440	0
505	20241129	130000	50803400	2440	2440	2440	2440	5
506	20241129	125900	50791200	2440	2440	2440	2440	0
507	20241129	125800	50791200	2440	2440	2440	2440	0
508	20241129	125700	50791200	2440	2440	2440	2440	0
509	20241129	125600	50791200	2440	2440	2440	2440	0
510	20241129	125500	50791200	2440	2440	2440	2440	0
511	20241129	125400	50791200	2440	2440	2440	2440	0
512	20241129	125300	50791200	2440	2440	2440	2440	0
513	20241129	125200	50791200	2440	2440	2440	2440	0
514	20241129	125100	50791200	2440	2385	2440	2385	1500
515	20241129	125000	47182400	2390	2390	2390	2390	0
516	20241129	124900	47182400	2390	2390	2390	2390	0
517	20241129	124800	47182400	2390	2390	2390	2390	0
518	20241129	124700	47182400	2390	2390	2390	2390	0
519	20241129	124600	47182400	2390	2390	2390	2390	0
520	20241129	124500	47182400	2390	2390	2390	2390	50
521	20241129	124400	47062900	2390	2390	2390	2390	0
522	20241129	124300	47062900	2390	2390	2390	2390	0
523	20241129	124200	47062900	2390	2390	2390	2390	0
524	20241129	124100	47062900	2390	2390	2390	2390	5
525	20241129	124000	47050950	2390	2390	2390	2390	0
526	20241129	123900	47050950	2390	2390	2390	2390	0
527	20241129	123800	47050950	2390	2390	2390	2390	0
528	20241129	123700	47050950	2390	2390	2390	2390	0
529	20241129	123600	47050950	2390	2390	2390	2390	0
530	20241129	123500	47050950	2390	2390	2390	2390	0
531	20241129	123400	47050950	2390	2390	2390	2390	0
532	20241129	123300	47050950	2390	2390	2390	2390	0
533	20241129	123200	47050950	2390	2390	2390	2390	0
534	20241129	123100	47050950	2390	2390	2390	2390	0
535	20241129	123000	47050950	2390	2390	2390	2390	0
536	20241129	122900	47050950	2390	2390	2390	2390	0
537	20241129	122800	47050950	2390	2390	2390	2390	0
538	20241129	122700	47050950	2390	2390	2390	2390	0
539	20241129	122600	47050950	2390	2390	2390	2390	0
540	20241129	122500	47050950	2390	2390	2390	2390	0
541	20241129	122400	47050950	2390	2390	2390	2390	0
542	20241129	122300	47050950	2390	2390	2390	2390	0
543	20241129	122200	47050950	2390	2390	2390	2390	0
544	20241129	122100	47050950	2390	2390	2390	2390	810
545	20241129	122000	45115050	2390	2390	2390	2390	0
546	20241129	121900	45115050	2390	2390	2390	2390	0
547	20241129	121800	45115050	2390	2390	2390	2390	0
548	20241129	121700	45115050	2390	2390	2390	2390	21
549	20241129	121600	45064860	2390	2390	2390	2390	0
550	20241129	121500	45064860	2390	2390	2390	2390	0
551	20241129	121400	45064860	2390	2390	2390	2390	0
552	20241129	121300	45064860	2390	2390	2390	2390	0
553	20241129	121200	45064860	2390	2390	2390	2390	0
554	20241129	121100	45064860	2390	2390	2390	2390	0
555	20241129	121000	45064860	2390	2390	2390	2390	0
556	20241129	120900	45064860	2390	2390	2390	2390	0
557	20241129	120800	45064860	2390	2390	2390	2390	0
558	20241129	120700	45064860	2390	2390	2390	2390	0
559	20241129	120600	45064860	2390	2390	2390	2390	0
560	20241129	120500	45064860	2390	2390	2390	2390	0
561	20241129	120400	45064860	2390	2390	2390	2390	0
562	20241129	120300	45064860	2390	2390	2390	2390	40
563	20241129	120200	44969260	2390	2390	2390	2390	0
564	20241129	120100	44969260	2390	2390	2390	2390	0
565	20241129	120000	44969260	2390	2390	2390	2390	0
566	20241129	115900	44969260	2390	2390	2390	2390	0
567	20241129	115800	44969260	2390	2390	2390	2390	0
568	20241129	115700	44969260	2390	2390	2390	2390	5
569	20241129	115600	44957310	2380	2380	2380	2380	0
570	20241129	115500	44957310	2380	2380	2380	2380	0
571	20241129	115400	44957310	2380	2380	2380	2380	7
572	20241129	115300	44940650	2390	2390	2390	2390	0
573	20241129	115200	44940650	2390	2390	2390	2390	0
574	20241129	115100	44940650	2390	2390	2390	2390	0
575	20241129	115000	44940650	2390	2390	2390	2390	0
576	20241129	114900	44940650	2390	2390	2390	2390	0
577	20241129	114800	44940650	2390	2390	2390	2390	0
578	20241129	114700	44940650	2390	2390	2390	2390	0
579	20241129	114600	44940650	2390	2390	2390	2390	5
580	20241129	114500	44928700	2370	2370	2370	2370	255
581	20241129	114400	44324350	2370	2370	2370	2370	0
582	20241129	114300	44324350	2370	2375	2375	2370	1057
583	20241129	114200	41814615	2390	2390	2390	2390	0
584	20241129	114100	41814615	2390	2390	2390	2390	0
585	20241129	114000	41814615	2390	2390	2390	2390	0
586	20241129	113900	41814615	2390	2390	2390	2390	0
587	20241129	113800	41814615	2390	2390	2390	2390	0
588	20241129	113700	41814615	2390	2390	2390	2390	0
589	20241129	113600	41814615	2390	2390	2390	2390	0
590	20241129	113500	41814615	2390	2390	2390	2390	5
591	20241129	113400	41802665	2380	2380	2380	2380	0
592	20241129	113300	41802665	2380	2380	2380	2380	0
593	20241129	113200	41802665	2380	2380	2380	2380	0
594	20241129	113100	41802665	2380	2380	2380	2380	0
595	20241129	113000	41802665	2380	2380	2380	2380	0
596	20241129	112900	41802665	2380	2380	2380	2380	4
597	20241129	112800	41793145	2390	2390	2390	2390	0
598	20241129	112700	41793145	2390	2390	2390	2390	0
599	20241129	112600	41793145	2390	2390	2390	2390	0
600	20241129	112500	41793145	2390	2390	2390	2390	0
601	20241129	112400	41793145	2390	2390	2390	2390	0
602	20241129	112300	41793145	2390	2390	2390	2390	0
603	20241129	112200	41793145	2390	2390	2390	2390	0
604	20241129	112100	41793145	2390	2390	2390	2390	0
605	20241129	112000	41793145	2390	2390	2390	2390	0
606	20241129	111900	41793145	2390	2390	2390	2390	5
607	20241129	111800	41781195	2380	2380	2380	2380	0
608	20241129	111700	41781195	2380	2380	2380	2380	15
609	20241129	111600	41745495	2380	2380	2380	2380	0
610	20241129	111500	41745495	2380	2380	2380	2380	2
611	20241129	111400	41740735	2385	2385	2385	2385	0
612	20241129	111300	41740735	2385	2385	2385	2385	0
613	20241129	111200	41740735	2385	2385	2385	2385	0
614	20241129	111100	41740735	2385	2385	2385	2385	0
615	20241129	111000	41740735	2385	2385	2385	2385	0
616	20241129	110900	41740735	2385	2385	2385	2385	0
617	20241129	110800	41740735	2385	2385	2385	2385	0
618	20241129	110700	41740735	2385	2385	2385	2385	415
619	20241129	110600	40750960	2380	2380	2380	2380	145
620	20241129	110500	40405860	2380	2380	2380	2380	5
621	20241129	110400	40393960	2370	2370	2370	2370	10
622	20241129	110300	40370260	2385	2385	2385	2385	0
623	20241129	110200	40370260	2385	2385	2385	2385	1
624	20241129	110100	40367875	2360	2360	2360	2360	0
625	20241129	110000	40367875	2360	2360	2360	2360	190
626	20241129	105900	39919475	2395	2370	2395	2365	890
627	20241129	105800	37814215	2365	2365	2365	2365	0
628	20241129	105700	37814215	2365	2365	2365	2365	0
629	20241129	105600	37814215	2365	2365	2365	2365	0
630	20241129	105500	37814215	2365	2365	2365	2365	0
631	20241129	105400	37814215	2365	2365	2365	2365	0
632	20241129	105300	37814215	2365	2370	2370	2365	1000
633	20241129	105200	35449165	2390	2390	2390	2390	0
634	20241129	105100	35449165	2390	2390	2390	2390	0
635	20241129	105000	35449165	2390	2390	2390	2390	0
636	20241129	104900	35449165	2390	2390	2390	2390	0
637	20241129	104800	35449165	2390	2390	2390	2390	0
638	20241129	104700	35449165	2390	2390	2390	2390	5
639	20241129	104600	35437215	2375	2375	2375	2365	597
640	20241129	104500	34023740	2390	2390	2390	2390	0
641	20241129	104400	34023740	2390	2390	2390	2390	0
642	20241129	104300	34023740	2390	2390	2390	2390	0
643	20241129	104200	34023740	2390	2390	2390	2390	0
644	20241129	104100	34023740	2390	2390	2390	2390	0
645	20241129	104000	34023740	2390	2390	2390	2390	0
646	20241129	103900	34023740	2390	2390	2390	2390	40
647	20241129	103800	33928140	2400	2400	2400	2400	0
648	20241129	103700	33928140	2400	2400	2400	2400	0
649	20241129	103600	33928140	2400	2400	2400	2400	0
650	20241129	103500	33928140	2400	2400	2400	2400	12
651	20241129	103400	33899340	2420	2420	2420	2420	0
652	20241129	103300	33899340	2420	2420	2420	2420	0
653	20241129	103200	33899340	2420	2375	2420	2375	462
654	20241129	103100	32791570	2360	2360	2360	2360	0
655	20241129	103000	32791570	2360	2360	2360	2360	0
656	20241129	102900	32791570	2360	2360	2360	2360	2
657	20241129	102800	32786850	2395	2395	2395	2395	0
658	20241129	102700	32786850	2395	2395	2395	2395	0
659	20241129	102600	32786850	2395	2395	2395	2395	0
660	20241129	102500	32786850	2395	2395	2395	2395	0
661	20241129	102400	32786850	2395	2395	2395	2395	0
662	20241129	102300	32786850	2395	2395	2395	2395	5
663	20241129	102200	32774875	2355	2355	2355	2355	0
664	20241129	102100	32774875	2355	2370	2370	2350	3072
665	20241129	102000	25525635	2400	2400	2400	2400	0
666	20241129	101900	25525635	2400	2400	2400	2400	0
667	20241129	101800	25525635	2400	2400	2400	2400	1
668	20241129	101700	25523235	2370	2370	2370	2370	0
669	20241129	101600	25523235	2370	2370	2370	2370	0
670	20241129	101500	25523235	2370	2370	2370	2370	0
671	20241129	101400	25523235	2370	2370	2370	2370	1
672	20241129	101300	25520865	2400	2400	2400	2400	0
673	20241129	101200	25520865	2400	2400	2400	2400	0
674	20241129	101100	25520865	2400	2400	2400	2400	0
675	20241129	101000	25520865	2400	2400	2400	2400	0
676	20241129	100900	25520865	2400	2400	2400	2400	0
677	20241129	100800	25520865	2400	2400	2400	2400	6
678	20241129	100700	25506465	2380	2370	2380	2365	82
679	20241129	100600	25312085	2370	2370	2370	2370	0
680	20241129	100500	25312085	2370	2370	2370	2370	0
681	20241129	100400	25312085	2370	2370	2370	2370	0
682	20241129	100300	25312085	2370	2380	2380	2370	2809
683	20241129	100200	18632985	2380	2380	2380	2380	130
684	20241129	100100	18323585	2385	2385	2385	2385	90
685	20241129	100000	18108935	2385	2385	2385	2385	0
686	20241129	095900	18108935	2385	2385	2385	2385	100
687	20241129	095800	17870435	2385	2385	2385	2385	100
688	20241129	095700	17631935	2415	2415	2415	2415	0
689	20241129	095600	17631935	2415	2415	2415	2415	0
690	20241129	095500	17631935	2415	2415	2415	2415	0
691	20241129	095400	17631935	2415	2385	2415	2385	215
692	20241129	095300	17119010	2380	2380	2380	2380	1000
693	20241129	095200	14739010	2380	2390	2390	2380	488
694	20241129	095100	13576570	2390	2390	2390	2385	1498
695	20241129	095000	10000830	2390	2415	2415	2390	2268
696	20241129	094900	4554925	2445	2445	2445	2445	0
697	20241129	094800	4554925	2445	2445	2445	2445	0
698	20241129	094700	4554925	2445	2445	2445	2445	0
699	20241129	094600	4554925	2445	2445	2445	2445	0
700	20241129	094500	4554925	2445	2445	2445	2445	0
701	20241129	094400	4554925	2445	2445	2445	2445	0
702	20241129	094300	4554925	2445	2445	2445	2445	0
703	20241129	094200	4554925	2445	2445	2445	2445	2
704	20241129	094100	4550035	2455	2455	2455	2455	0
705	20241129	094000	4550035	2455	2455	2455	2455	0
706	20241129	093900	4550035	2455	2455	2455	2455	0
707	20241129	093800	4550035	2455	2455	2455	2455	0
708	20241129	093700	4550035	2455	2455	2455	2455	0
709	20241129	093600	4550035	2455	2455	2455	2455	0
710	20241129	093500	4550035	2455	2455	2455	2455	0
711	20241129	093400	4550035	2455	2455	2455	2455	0
712	20241129	093300	4550035	2455	2455	2455	2455	0
713	20241129	093200	4550035	2455	2455	2455	2455	0
714	20241129	093100	4550035	2455	2455	2455	2455	5
715	20241129	093000	4537760	2415	2420	2420	2415	319
716	20241129	092900	3766375	2460	2460	2460	2460	5
717	20241129	092800	3754075	2450	2450	2450	2450	0
718	20241129	092700	3754075	2450	2450	2450	2450	0
719	20241129	092600	3754075	2450	2450	2450	2450	1011
720	20241129	092500	1277125	2420	2420	2420	2420	0
721	20241129	092400	1277125	2420	2420	2420	2420	0
722	20241129	092300	1277125	2420	2425	2425	2420	51
723	20241129	092200	1153455	2430	2430	2430	2430	0
724	20241129	092100	1153455	2430	2430	2430	2430	0
725	20241129	092000	1153455	2430	2430	2430	2430	0
726	20241129	091900	1153455	2430	2430	2430	2430	0
727	20241129	091800	1153455	2430	2430	2430	2430	0
728	20241129	091700	1153455	2430	2430	2430	2430	0
729	20241129	091600	1153455	2430	2430	2430	2430	0
730	20241129	091500	1153455	2430	2430	2430	2430	0
731	20241129	091400	1153455	2430	2430	2430	2430	0
732	20241129	091300	1153455	2430	2430	2430	2430	0
733	20241129	091200	1153455	2430	2430	2430	2430	0
734	20241129	091100	1153455	2430	2430	2430	2430	0
735	20241129	091000	1153455	2430	2430	2430	2430	0
736	20241129	090900	1153455	2430	2430	2430	2430	182
737	20241129	090800	711195	2430	2430	2430	2430	0
738	20241129	090700	711195	2430	2430	2430	2430	0
739	20241129	090600	711195	2430	2430	2430	2430	0
740	20241129	090500	711195	2430	2430	2430	2430	20
741	20241129	090400	662595	2430	2430	2430	2430	0
742	20241129	090300	662595	2430	2430	2430	2430	6
743	20241129	090200	648015	2430	2430	2430	2430	100
744	20241129	090100	405015	2430	2430	2430	2430	8
745	20241129	090000	385575	2425	2425	2425	2425	159