KissMeData/046210/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193100	360792650	2960	2960	2960	2960	1080
3	20241128	193000	360792650	2960	2960	2960	2960	0
4	20241128	192900	360792650	2960	2960	2960	2960	0
5	20241128	192800	360792650	2960	2960	2960	2960	0
6	20241128	192700	360792650	2960	2960	2960	2960	0
7	20241128	192600	360792650	2960	2960	2960	2960	0
8	20241128	192500	360792650	2960	2960	2960	2960	0
9	20241128	192400	360792650	2960	2960	2960	2960	0
10	20241128	192300	360792650	2960	2960	2960	2960	0
11	20241128	192200	360792650	2960	2960	2960	2960	0
12	20241128	192100	360792650	2960	2960	2960	2960	0
13	20241128	192000	360792650	2960	2960	2960	2960	0
14	20241128	191900	360792650	2960	2960	2960	2960	0
15	20241128	191800	360792650	2960	2960	2960	2960	0
16	20241128	191700	360792650	2960	2960	2960	2960	0
17	20241128	191600	360792650	2960	2960	2960	2960	0
18	20241128	191500	360792650	2960	2960	2960	2960	0
19	20241128	191400	360792650	2960	2960	2960	2960	0
20	20241128	191300	360792650	2960	2960	2960	2960	0
21	20241128	191200	360792650	2960	2960	2960	2960	0
22	20241128	191100	360792650	2960	2960	2960	2960	0
23	20241128	191000	360792650	2960	2960	2960	2960	0
24	20241128	190900	360792650	2960	2960	2960	2960	0
25	20241128	190800	360792650	2960	2960	2960	2960	0
26	20241128	190700	360792650	2960	2960	2960	2960	0
27	20241128	190600	360792650	2960	2960	2960	2960	0
28	20241128	190500	360792650	2960	2960	2960	2960	0
29	20241128	190400	360792650	2960	2960	2960	2960	0
30	20241128	190300	360792650	2960	2960	2960	2960	0
31	20241128	190200	360792650	2960	2960	2960	2960	0
32	20241128	190100	360792650	2960	2960	2960	2960	1080
33	20241128	190000	360792650	2960	2960	2960	2960	0
34	20241128	185900	360792650	2960	2960	2960	2960	0
35	20241128	185800	360792650	2960	2960	2960	2960	0
36	20241128	185700	360792650	2960	2960	2960	2960	0
37	20241128	185600	360792650	2960	2960	2960	2960	0
38	20241128	185500	360792650	2960	2960	2960	2960	0
39	20241128	185400	360792650	2960	2960	2960	2960	0
40	20241128	185300	360792650	2960	2960	2960	2960	0
41	20241128	185200	360792650	2960	2960	2960	2960	0
42	20241128	185100	360792650	2960	2960	2960	2960	0
43	20241128	185000	360792650	2960	2960	2960	2960	0
44	20241128	184900	360792650	2960	2960	2960	2960	0
45	20241128	184800	360792650	2960	2960	2960	2960	0
46	20241128	184700	360792650	2960	2960	2960	2960	0
47	20241128	184600	360792650	2960	2960	2960	2960	0
48	20241128	184500	360792650	2960	2960	2960	2960	0
49	20241128	184400	360792650	2960	2960	2960	2960	0
50	20241128	184300	360792650	2960	2960	2960	2960	0
51	20241128	184200	360792650	2960	2960	2960	2960	0
52	20241128	184100	360792650	2960	2960	2960	2960	0
53	20241128	184000	360792650	2960	2960	2960	2960	0
54	20241128	183900	360792650	2960	2960	2960	2960	0
55	20241128	183800	360792650	2960	2960	2960	2960	0
56	20241128	183700	360792650	2960	2960	2960	2960	0
57	20241128	183600	360792650	2960	2960	2960	2960	0
58	20241128	183500	360792650	2960	2960	2960	2960	0
59	20241128	183400	360792650	2960	2960	2960	2960	0
60	20241128	183300	360792650	2960	2960	2960	2960	0
61	20241128	183200	360792650	2960	2960	2960	2960	0
62	20241128	183100	360792650	2960	2960	2960	2960	1080
63	20241128	183000	360792650	2960	2960	2960	2960	0
64	20241128	182900	360792650	2960	2960	2960	2960	0
65	20241128	182800	360792650	2960	2960	2960	2960	0
66	20241128	182700	360792650	2960	2960	2960	2960	0
67	20241128	182600	360792650	2960	2960	2960	2960	0
68	20241128	182500	360792650	2960	2960	2960	2960	0
69	20241128	182400	360792650	2960	2960	2960	2960	0
70	20241128	182300	360792650	2960	2960	2960	2960	0
71	20241128	182200	360792650	2960	2960	2960	2960	0
72	20241128	182100	360792650	2960	2960	2960	2960	0
73	20241128	182000	360792650	2960	2960	2960	2960	0
74	20241128	181900	360792650	2960	2960	2960	2960	0
75	20241128	181800	360792650	2960	2960	2960	2960	0
76	20241128	181700	360792650	2960	2960	2960	2960	0
77	20241128	181600	360792650	2960	2960	2960	2960	0
78	20241128	181500	360792650	2960	2960	2960	2960	0
79	20241128	181400	360792650	2960	2960	2960	2960	0
80	20241128	181300	360792650	2960	2960	2960	2960	0
81	20241128	181200	360792650	2960	2960	2960	2960	0
82	20241128	181100	360792650	2960	2960	2960	2960	0
83	20241128	181000	360792650	2960	2960	2960	2960	0
84	20241128	180900	360792650	2960	2960	2960	2960	0
85	20241128	180800	360792650	2960	2960	2960	2960	0
86	20241128	180700	360792650	2960	2960	2960	2960	0
87	20241128	180600	360792650	2960	2960	2960	2960	0
88	20241128	180500	360792650	2960	2960	2960	2960	0
89	20241128	180400	360792650	2960	2960	2960	2960	0
90	20241128	180300	360792650	2960	2960	2960	2960	0
91	20241128	180200	360792650	2960	2960	2960	2960	0
92	20241128	180100	360792650	2960	2960	2960	2960	1080
93	20241128	180000	360792650	2960	2960	2960	2960	0
94	20241128	175900	360792650	2960	2960	2960	2960	0
95	20241128	175800	360792650	2960	2960	2960	2960	0
96	20241128	175700	360792650	2960	2960	2960	2960	0
97	20241128	175600	360792650	2960	2960	2960	2960	0
98	20241128	175500	360792650	2960	2960	2960	2960	0
99	20241128	175400	360792650	2960	2960	2960	2960	0
100	20241128	175300	360792650	2960	2960	2960	2960	0
101	20241128	175200	360792650	2960	2960	2960	2960	0
102	20241128	175100	360792650	2960	2960	2960	2960	0
103	20241128	175000	360792650	2960	2960	2960	2960	0
104	20241128	174900	360792650	2960	2960	2960	2960	0
105	20241128	174800	360792650	2960	2960	2960	2960	0
106	20241128	174700	360792650	2960	2960	2960	2960	0
107	20241128	174600	360792650	2960	2960	2960	2960	0
108	20241128	174500	360792650	2960	2960	2960	2960	0
109	20241128	174400	360792650	2960	2960	2960	2960	0
110	20241128	174300	360792650	2960	2960	2960	2960	0
111	20241128	174200	360792650	2960	2960	2960	2960	0
112	20241128	174100	360792650	2960	2960	2960	2960	0
113	20241128	174000	360792650	2960	2960	2960	2960	0
114	20241128	173900	360792650	2960	2960	2960	2960	0
115	20241128	173800	360792650	2960	2960	2960	2960	0
116	20241128	173700	360792650	2960	2960	2960	2960	0
117	20241128	173600	360792650	2960	2960	2960	2960	0
118	20241128	173500	360792650	2960	2960	2960	2960	0
119	20241128	173400	360792650	2960	2960	2960	2960	0
120	20241128	173300	360792650	2960	2960	2960	2960	0
121	20241128	173200	360792650	2960	2960	2960	2960	0
122	20241128	173100	360792650	2960	2960	2960	2960	1080
123	20241128	173000	360792650	2960	2960	2960	2960	0
124	20241128	172900	360792650	2960	2960	2960	2960	0
125	20241128	172800	360792650	2960	2960	2960	2960	0
126	20241128	172700	360792650	2960	2960	2960	2960	0
127	20241128	172600	360792650	2960	2960	2960	2960	0
128	20241128	172500	360792650	2960	2960	2960	2960	0
129	20241128	172400	360792650	2960	2960	2960	2960	0
130	20241128	172300	360792650	2960	2960	2960	2960	0
131	20241128	172200	360792650	2960	2960	2960	2960	0
132	20241128	172100	360792650	2960	2960	2960	2960	0
133	20241128	172000	360792650	2960	2960	2960	2960	0
134	20241128	171900	360792650	2960	2960	2960	2960	0
135	20241128	171800	360792650	2960	2960	2960	2960	0
136	20241128	171700	360792650	2960	2960	2960	2960	0
137	20241128	171600	360792650	2960	2960	2960	2960	0
138	20241128	171500	360792650	2960	2960	2960	2960	0
139	20241128	171400	360792650	2960	2960	2960	2960	0
140	20241128	171300	360792650	2960	2960	2960	2960	0
141	20241128	171200	360792650	2960	2960	2960	2960	0
142	20241128	171100	360792650	2960	2960	2960	2960	0
143	20241128	171000	360792650	2960	2960	2960	2960	0
144	20241128	170900	360792650	2960	2960	2960	2960	0
145	20241128	170800	360792650	2960	2960	2960	2960	0
146	20241128	170700	360792650	2960	2960	2960	2960	0
147	20241128	170600	360792650	2960	2960	2960	2960	0
148	20241128	170500	360792650	2960	2960	2960	2960	0
149	20241128	170400	360792650	2960	2960	2960	2960	0
150	20241128	170300	360792650	2960	2960	2960	2960	0
151	20241128	170200	360792650	2960	2960	2960	2960	0
152	20241128	170100	360792650	2960	2960	2960	2960	1080
153	20241128	170000	360792650	2960	2960	2960	2960	0
154	20241128	165900	360792650	2960	2960	2960	2960	0
155	20241128	165800	360792650	2960	2960	2960	2960	0
156	20241128	165700	360792650	2960	2960	2960	2960	0
157	20241128	165600	360792650	2960	2960	2960	2960	0
158	20241128	165500	360792650	2960	2960	2960	2960	0
159	20241128	165400	360792650	2960	2960	2960	2960	0
160	20241128	165300	360792650	2960	2960	2960	2960	0
161	20241128	165200	360792650	2960	2960	2960	2960	0
162	20241128	165100	360792650	2960	2960	2960	2960	0
163	20241128	165000	360792650	2960	2960	2960	2960	0
164	20241128	164900	360792650	2960	2960	2960	2960	0
165	20241128	164800	360792650	2960	2960	2960	2960	0
166	20241128	164700	360792650	2960	2960	2960	2960	0
167	20241128	164600	360792650	2960	2960	2960	2960	0
168	20241128	164500	360792650	2960	2960	2960	2960	0
169	20241128	164400	360792650	2960	2960	2960	2960	0
170	20241128	164300	360792650	2960	2960	2960	2960	0
171	20241128	164200	360792650	2960	2960	2960	2960	0
172	20241128	164100	360792650	2960	2960	2960	2960	0
173	20241128	164000	360792650	2960	2960	2960	2960	0
174	20241128	163900	360792650	2960	2960	2960	2960	0
175	20241128	163800	360792650	2960	2960	2960	2960	0
176	20241128	163700	360792650	2960	2960	2960	2960	0
177	20241128	163600	360792650	2960	2960	2960	2960	0
178	20241128	163500	360792650	2960	2960	2960	2960	0
179	20241128	163400	360792650	2960	2960	2960	2960	0
180	20241128	163300	360792650	2960	2960	2960	2960	0
181	20241128	163200	360792650	2960	2960	2960	2960	0
182	20241128	163100	360792650	2960	2960	2960	2960	1080
183	20241128	163000	360792650	2960	2960	2960	2960	0
184	20241128	162900	360792650	2960	2960	2960	2960	0
185	20241128	162800	360792650	2960	2960	2960	2960	0
186	20241128	162700	360792650	2960	2960	2960	2960	0
187	20241128	162600	360792650	2960	2960	2960	2960	0
188	20241128	162500	360792650	2960	2960	2960	2960	0
189	20241128	162400	360792650	2960	2960	2960	2960	0
190	20241128	162300	360792650	2960	2960	2960	2960	0
191	20241128	162200	360792650	2960	2960	2960	2960	0
192	20241128	162100	360792650	2960	2960	2960	2960	0
193	20241128	162000	360792650	2960	2960	2960	2960	0
194	20241128	161900	360792650	2960	2960	2960	2960	0
195	20241128	161800	360792650	2960	2960	2960	2960	0
196	20241128	161700	360792650	2960	2960	2960	2960	0
197	20241128	161600	360792650	2960	2960	2960	2960	0
198	20241128	161500	360792650	2960	2960	2960	2960	0
199	20241128	161400	360792650	2960	2960	2960	2960	0
200	20241128	161300	360792650	2960	2960	2960	2960	0
201	20241128	161200	360792650	2960	2960	2960	2960	0
202	20241128	161100	360792650	2960	2960	2960	2960	0
203	20241128	161000	360792650	2960	2960	2960	2960	0
204	20241128	160900	360792650	2960	2960	2960	2960	0
205	20241128	160800	360792650	2960	2960	2960	2960	0
206	20241128	160700	360792650	2960	2960	2960	2960	0
207	20241128	160600	360792650	2960	2960	2960	2960	0
208	20241128	160500	360792650	2960	2960	2960	2960	0
209	20241128	160400	360792650	2960	2960	2960	2960	0
210	20241128	160300	360792650	2960	2960	2960	2960	0
211	20241128	160200	360792650	2960	2960	2960	2960	0
212	20241128	160100	360792650	2960	2960	2960	2960	1080
213	20241128	160000	360792650	2960	2960	2960	2960	0
214	20241128	155900	360792650	2960	2960	2960	2960	0
215	20241128	155800	360792650	2960	2960	2960	2960	0
216	20241128	155700	360792650	2960	2960	2960	2960	0
217	20241128	155600	360792650	2960	2960	2960	2960	0
218	20241128	155500	360792650	2960	2960	2960	2960	0
219	20241128	155400	360792650	2960	2960	2960	2960	0
220	20241128	155300	360792650	2960	2960	2960	2960	0
221	20241128	155200	360792650	2960	2960	2960	2960	0
222	20241128	155100	360792650	2960	2960	2960	2960	0
223	20241128	155000	360792650	2960	2960	2960	2960	0
224	20241128	154900	360792650	2960	2960	2960	2960	0
225	20241128	154800	360792650	2960	2960	2960	2960	0
226	20241128	154700	360792650	2960	2960	2960	2960	0
227	20241128	154600	360792650	2960	2960	2960	2960	0
228	20241128	154500	360792650	2960	2960	2960	2960	0
229	20241128	154400	360792650	2960	2960	2960	2960	0
230	20241128	154300	360792650	2960	2960	2960	2960	0
231	20241128	154200	360792650	2960	2960	2960	2960	0
232	20241128	154100	360792650	2960	2960	2960	2960	0
233	20241128	154000	360792650	2960	2960	2960	2960	0
234	20241128	153900	360792650	2960	2960	2960	2960	0
235	20241128	153800	360792650	2960	2960	2960	2960	0
236	20241128	153700	360792650	2960	2960	2960	2960	0
237	20241128	153600	360792650	2960	2960	2960	2960	0
238	20241128	153500	360792650	2960	2960	2960	2960	0
239	20241128	153400	360792650	2960	2960	2960	2960	0
240	20241128	153300	360792650	2960	2960	2960	2960	0
241	20241128	153200	360792650	2960	2960	2960	2960	0
242	20241128	153100	360792650	2960	2960	2960	2960	1080
243	20241128	153000	360792650	2960	2960	2960	2960	1080
244	20241128	152900	357595850	2975	2975	2975	2975	0
245	20241128	152800	357595850	2975	2975	2975	2975	0
246	20241128	152700	357595850	2975	2975	2975	2975	0
247	20241128	152600	357595850	2975	2975	2975	2975	0
248	20241128	152500	357595850	2975	2975	2975	2975	0
249	20241128	152400	357595850	2975	2975	2975	2975	0
250	20241128	152300	357595850	2975	2975	2975	2975	0
251	20241128	152200	357595850	2975	2975	2975	2975	0
252	20241128	152100	357595850	2975	2975	2975	2975	0
253	20241128	152000	357595850	2975	2975	2975	2975	0
254	20241128	151900	357595850	2975	2975	2975	2975	0
255	20241128	151800	357595850	2975	2975	2975	2975	6
256	20241128	151700	357578000	2975	2975	2975	2975	0
257	20241128	151600	357578000	2975	2975	2975	2975	0
258	20241128	151500	357578000	2975	2975	2975	2975	100
259	20241128	151400	357280500	2980	2975	2980	2975	988
260	20241128	151300	354341190	2975	2960	2975	2960	12
261	20241128	151200	354305640	2975	2975	2975	2975	1647
262	20241128	151100	349405815	2975	2975	2975	2975	2
263	20241128	151000	349399865	2970	2970	2970	2970	353
264	20241128	150900	348351455	2970	2970	2970	2970	2
265	20241128	150800	348345515	2965	2965	2965	2965	508
266	20241128	150700	346839295	2975	2975	2975	2975	0
267	20241128	150600	346839295	2975	2975	2975	2975	0
268	20241128	150500	346839295	2975	2975	2975	2975	0
269	20241128	150400	346839295	2975	2975	2975	2975	68
270	20241128	150300	346636995	2975	2975	2975	2975	0
271	20241128	150200	346636995	2975	2975	2975	2975	0
272	20241128	150100	346636995	2975	2975	2975	2975	1
273	20241128	150000	346634020	2975	2975	2975	2975	0
274	20241128	145900	346634020	2975	2975	2975	2975	2
275	20241128	145800	346628070	2975	2975	2975	2955	6
276	20241128	145700	346610240	2975	2970	2975	2970	101
277	20241128	145600	346310265	2975	2975	2975	2975	2
278	20241128	145500	346304315	2965	2965	2965	2965	262
279	20241128	145400	345527485	2965	2970	2970	2965	1930
280	20241128	145300	339805020	2980	2980	2980	2980	0
281	20241128	145200	339805020	2980	2980	2980	2980	0
282	20241128	145100	339805020	2980	2980	2980	2980	1
283	20241128	145000	339802040	2985	2985	2985	2985	0
284	20241128	144900	339802040	2985	2985	2985	2985	0
285	20241128	144800	339802040	2985	2985	2985	2985	0
286	20241128	144700	339802040	2985	2985	2985	2985	2
287	20241128	144600	339796070	2985	2985	2985	2985	0
288	20241128	144500	339796070	2985	2985	2985	2985	0
289	20241128	144400	339796070	2985	2985	2985	2985	0
290	20241128	144300	339796070	2985	2985	2985	2985	0
291	20241128	144200	339796070	2985	2985	2985	2985	4
292	20241128	144100	339784130	2970	2970	2970	2970	5
293	20241128	144000	339769280	2970	2970	2970	2970	10
294	20241128	143900	339739580	2970	2970	2970	2970	0
295	20241128	143800	339739580	2970	2970	2970	2970	0
296	20241128	143700	339739580	2970	2970	2970	2970	0
297	20241128	143600	339739580	2970	2970	2970	2970	0
298	20241128	143500	339739580	2970	2970	2970	2970	0
299	20241128	143400	339739580	2970	2970	2970	2970	0
300	20241128	143300	339739580	2970	2970	2970	2970	923
301	20241128	143200	336998270	2965	2965	2965	2965	0
302	20241128	143100	336998270	2965	2965	2965	2965	0
303	20241128	143000	336998270	2965	2965	2965	2965	0
304	20241128	142900	336998270	2965	2965	2965	2965	0
305	20241128	142800	336998270	2965	2965	2965	2965	0
306	20241128	142700	336998270	2965	2965	2965	2965	0
307	20241128	142600	336998270	2965	2965	2965	2965	640
308	20241128	142500	335100670	2965	2965	2965	2965	0
309	20241128	142400	335100670	2965	2965	2965	2965	0
310	20241128	142300	335100670	2965	2965	2965	2965	214
311	20241128	142200	334466160	2955	2955	2955	2955	0
312	20241128	142100	334466160	2955	2955	2955	2955	0
313	20241128	142000	334466160	2955	2955	2955	2955	0
314	20241128	141900	334466160	2955	2955	2955	2955	226
315	20241128	141800	333798330	2955	2965	2965	2955	522
316	20241128	141700	332252810	2970	2970	2970	2970	0
317	20241128	141600	332252810	2970	2970	2970	2970	2
318	20241128	141500	332246870	2970	2970	2970	2970	2
319	20241128	141400	332240930	2960	2960	2960	2960	0
320	20241128	141300	332240930	2960	2960	2960	2960	0
321	20241128	141200	332240930	2960	2960	2960	2960	0
322	20241128	141100	332240930	2960	2960	2960	2960	0
323	20241128	141000	332240930	2960	2960	2960	2960	0
324	20241128	140900	332240930	2960	2960	2960	2960	0
325	20241128	140800	332240930	2960	2960	2960	2960	632
326	20241128	140700	330370210	2955	2960	2960	2940	6013
327	20241128	140600	312660080	2960	2960	2960	2960	0
328	20241128	140500	312660080	2960	2960	2960	2960	0
329	20241128	140400	312660080	2960	2960	2960	2960	4842
330	20241128	140300	298327760	2960	2960	2960	2960	9951
331	20241128	140200	268872800	2960	2965	2965	2960	2611
332	20241128	140100	261142005	2965	2965	2965	2965	0
333	20241128	140000	261142005	2965	2965	2965	2965	100
334	20241128	135900	260845505	2965	2980	2980	2965	2651
335	20241128	135800	252957310	2985	2985	2985	2985	0
336	20241128	135700	252957310	2985	2985	2985	2985	0
337	20241128	135600	252957310	2985	2985	2985	2985	0
338	20241128	135500	252957310	2985	2985	2985	2985	0
339	20241128	135400	252957310	2985	2985	2985	2985	0
340	20241128	135300	252957310	2985	2980	2985	2980	424
341	20241128	135200	251692130	2980	2980	2980	2980	0
342	20241128	135100	251692130	2980	2980	2980	2980	335
343	20241128	135000	250693830	2980	2980	2980	2980	0
344	20241128	134900	250693830	2980	2980	2980	2980	0
345	20241128	134800	250693830	2980	2980	2980	2980	0
346	20241128	134700	250693830	2980	2980	2980	2980	7
347	20241128	134600	250672970	2965	2965	2965	2965	0
348	20241128	134500	250672970	2965	2965	2965	2965	100
349	20241128	134400	250376470	2980	2980	2980	2980	0
350	20241128	134300	250376470	2980	2980	2980	2980	0
351	20241128	134200	250376470	2980	2980	2980	2980	0
352	20241128	134100	250376470	2980	2980	2980	2980	0
353	20241128	134000	250376470	2980	2980	2980	2980	0
354	20241128	133900	250376470	2980	2980	2980	2980	0
355	20241128	133800	250376470	2980	2980	2980	2980	1
356	20241128	133700	250373490	2970	2970	2970	2970	0
357	20241128	133600	250373490	2970	2970	2970	2970	0
358	20241128	133500	250373490	2970	2970	2970	2970	0
359	20241128	133400	250373490	2970	2970	2970	2970	300
360	20241128	133300	249482490	2980	2980	2980	2980	0
361	20241128	133200	249482490	2980	2980	2980	2980	0
362	20241128	133100	249482490	2980	2980	2980	2980	0
363	20241128	133000	249482490	2980	2980	2980	2980	0
364	20241128	132900	249482490	2980	2980	2980	2980	0
365	20241128	132800	249482490	2980	2980	2980	2980	0
366	20241128	132700	249482490	2980	2980	2980	2980	0
367	20241128	132600	249482490	2980	2980	2980	2980	0
368	20241128	132500	249482490	2980	2980	2980	2980	186
369	20241128	132400	248928210	2980	2980	2980	2980	0
370	20241128	132300	248928210	2980	2980	2980	2980	0
371	20241128	132200	248928210	2980	2980	2980	2980	0
372	20241128	132100	248928210	2980	2980	2980	2980	0
373	20241128	132000	248928210	2980	2975	2980	2975	877
374	20241128	131900	246317750	2985	2985	2985	2985	0
375	20241128	131800	246317750	2985	2985	2985	2985	0
376	20241128	131700	246317750	2985	2985	2985	2985	0
377	20241128	131600	246317750	2985	2985	2985	2985	0
378	20241128	131500	246317750	2985	2985	2985	2985	0
379	20241128	131400	246317750	2985	2985	2985	2985	0
380	20241128	131300	246317750	2985	2985	2985	2985	0
381	20241128	131200	246317750	2985	2985	2985	2985	0
382	20241128	131100	246317750	2985	2985	2985	2985	0
383	20241128	131000	246317750	2985	2985	2985	2985	0
384	20241128	130900	246317750	2985	2985	2985	2985	0
385	20241128	130800	246317750	2985	2985	2985	2985	0
386	20241128	130700	246317750	2985	2985	2985	2985	0
387	20241128	130600	246317750	2985	2985	2985	2985	1061
388	20241128	130500	243150665	2990	2990	2990	2990	0
389	20241128	130400	243150665	2990	2990	2990	2990	0
390	20241128	130300	243150665	2990	2990	2990	2990	0
391	20241128	130200	243150665	2990	2990	2990	2990	319
392	20241128	130100	242196855	2995	3000	3000	2995	2332
393	20241128	130000	235207695	3005	3005	3005	3005	0
394	20241128	125900	235207695	3005	3005	3005	3005	0
395	20241128	125800	235207695	3005	3005	3005	3005	2
396	20241128	125700	235201685	3005	3005	3005	3005	0
397	20241128	125600	235201685	3005	3005	3005	3005	148
398	20241128	125500	234756945	3005	3005	3005	3005	2020
399	20241128	125400	228686845	3005	3005	3005	3005	50
400	20241128	125300	228536595	3000	3000	3000	3000	500
401	20241128	125200	227036595	3000	3000	3000	3000	450
402	20241128	125100	225686595	3000	3000	3000	3000	0
403	20241128	125000	225686595	3000	3000	3000	3000	245
404	20241128	124900	224951595	3005	3005	3005	3005	0
405	20241128	124800	224951595	3005	3005	3005	3005	0
406	20241128	124700	224951595	3005	3005	3005	3005	0
407	20241128	124600	224951595	3005	3000	3005	3000	504
408	20241128	124500	223439575	3000	3005	3005	3000	413
409	20241128	124400	222200565	3000	3000	3000	3000	0
410	20241128	124300	222200565	3000	3000	3000	3000	509
411	20241128	124200	220673565	3000	3000	3000	3000	0
412	20241128	124100	220673565	3000	3000	3000	3000	200
413	20241128	124000	220073565	3000	3000	3000	3000	81
414	20241128	123900	219830565	3000	3000	3000	3000	0
415	20241128	123800	219830565	3000	3000	3000	3000	5
416	20241128	123700	219815565	3000	3000	3000	3000	3
417	20241128	123600	219806565	3010	3010	3010	3010	519
418	20241128	123500	218244375	3000	3000	3000	3000	300
419	20241128	123400	217344375	3000	3000	3000	3000	2456
420	20241128	123300	209976375	3000	3000	3000	3000	200
421	20241128	123200	209376375	3000	3000	3000	3000	0
422	20241128	123100	209376375	3000	3000	3000	3000	0
423	20241128	123000	209376375	3000	3000	3000	3000	451
424	20241128	122900	208023375	3000	3000	3000	3000	0
425	20241128	122800	208023375	3000	3000	3000	3000	80
426	20241128	122700	207783375	3000	3000	3000	3000	721
427	20241128	122600	205620375	3005	3005	3005	3005	10
428	20241128	122500	205590325	3000	3000	3000	3000	100
429	20241128	122400	205290325	3000	3000	3000	3000	0
430	20241128	122300	205290325	3000	3000	3000	3000	0
431	20241128	122200	205290325	3000	3000	3000	3000	15
432	20241128	122100	205245325	3010	3005	3010	3005	344
433	20241128	122000	204209980	3005	3005	3005	3005	347
434	20241128	121900	203167245	3005	3005	3005	3005	10
435	20241128	121800	203137195	3010	3005	3010	3005	249
436	20241128	121700	202388610	3015	3015	3015	3015	10
437	20241128	121600	202358460	3015	3015	3015	3015	10
438	20241128	121500	202328310	3015	3005	3015	3005	1478
439	20241128	121400	197874255	2995	2995	2995	2995	500
440	20241128	121300	196376755	3000	3000	3000	3000	0
441	20241128	121200	196376755	3000	3000	3000	3000	10
442	20241128	121100	196346755	3000	3000	3000	3000	25
443	20241128	121000	196271755	3000	3000	3000	3000	8
444	20241128	120900	196247755	3000	3000	3000	3000	10
445	20241128	120800	196217755	2985	2985	2985	2985	11
446	20241128	120700	196184920	2985	2985	2985	2985	0
447	20241128	120600	196184920	2985	2985	2985	2985	0
448	20241128	120500	196184920	2985	2985	2985	2985	0
449	20241128	120400	196184920	2985	3000	3000	2985	32
450	20241128	120300	196089250	3000	3000	3000	3000	122
451	20241128	120200	195723250	3000	3000	3000	3000	0
452	20241128	120100	195723250	3000	3000	3000	3000	1
453	20241128	120000	195720250	3000	3000	3000	3000	4973
454	20241128	115900	180801250	2995	2995	2995	2995	200
455	20241128	115800	180202250	3000	3000	3000	3000	110
456	20241128	115700	179872250	3000	3000	3000	3000	0
457	20241128	115600	179872250	3000	3000	3000	3000	4047
458	20241128	115500	167731250	3000	2985	3000	2985	13178
459	20241128	115400	128305205	2970	2970	2970	2970	16
460	20241128	115300	128257685	2985	2985	2985	2985	0
461	20241128	115200	128257685	2985	2985	2985	2985	0
462	20241128	115100	128257685	2985	2985	2985	2985	0
463	20241128	115000	128257685	2985	2985	2985	2985	1
464	20241128	114900	128254700	2970	2970	2970	2970	1
465	20241128	114800	128251730	2970	2970	2970	2970	0
466	20241128	114700	128251730	2970	2970	2970	2970	447
467	20241128	114600	126924140	2985	2985	2985	2985	50
468	20241128	114500	126774890	2970	2970	2970	2970	700
469	20241128	114400	124695890	2970	2970	2970	2970	50
470	20241128	114300	124547390	2985	2985	2985	2985	0
471	20241128	114200	124547390	2985	2985	2985	2985	9
472	20241128	114100	124520525	2985	2985	2985	2985	0
473	20241128	114000	124520525	2985	2985	2985	2985	261
474	20241128	113900	123741440	2985	2985	2985	2985	0
475	20241128	113800	123741440	2985	2985	2985	2985	30
476	20241128	113700	123651890	2985	2985	2985	2985	0
477	20241128	113600	123651890	2985	2985	2985	2985	0
478	20241128	113500	123651890	2985	2985	2985	2985	0
479	20241128	113400	123651890	2985	2985	2985	2985	0
480	20241128	113300	123651890	2985	2980	2985	2980	1675
481	20241128	113200	118654325	2975	2975	2975	2975	210
482	20241128	113100	118029575	2975	2975	2975	2975	2000
483	20241128	113000	112079575	2970	2970	2970	2970	0
484	20241128	112900	112079575	2970	2970	2970	2970	0
485	20241128	112800	112079575	2970	2970	2970	2970	7
486	20241128	112700	112058785	2970	2950	2970	2950	4003
487	20241128	112600	100196450	2950	2950	2950	2950	0
488	20241128	112500	100196450	2950	2950	2950	2950	0
489	20241128	112400	100196450	2950	2950	2950	2950	0
490	20241128	112300	100196450	2950	2950	2950	2950	0
491	20241128	112200	100196450	2950	2950	2950	2950	0
492	20241128	112100	100196450	2950	2950	2950	2950	0
493	20241128	112000	100196450	2950	2950	2950	2950	0
494	20241128	111900	100196450	2950	2950	2950	2950	0
495	20241128	111800	100196450	2950	2940	2950	2935	702
496	20241128	111700	98130575	2940	2940	2940	2940	0
497	20241128	111600	98130575	2940	2940	2940	2940	0
498	20241128	111500	98130575	2940	2940	2940	2940	0
499	20241128	111400	98130575	2940	2940	2940	2940	200
500	20241128	111300	97542575	2940	2940	2940	2940	380
501	20241128	111200	96425375	2940	2940	2940	2940	0
502	20241128	111100	96425375	2940	2940	2940	2940	447
503	20241128	111000	95111195	2960	2955	2960	2955	337
504	20241128	110900	94114475	2965	2965	2965	2965	0
505	20241128	110800	94114475	2965	2965	2965	2965	0
506	20241128	110700	94114475	2965	2965	2965	2965	0
507	20241128	110600	94114475	2965	2965	2965	2965	6
508	20241128	110500	94096685	2960	2960	2960	2960	0
509	20241128	110400	94096685	2960	2960	2960	2960	0
510	20241128	110300	94096685	2960	2960	2960	2960	0
511	20241128	110200	94096685	2960	2960	2960	2960	300
512	20241128	110100	93208685	2960	2960	2960	2960	0
513	20241128	110000	93208685	2960	2960	2960	2960	0
514	20241128	105900	93208685	2960	2945	2960	2940	1340
515	20241128	105800	89263090	2965	2965	2965	2965	0
516	20241128	105700	89263090	2965	2965	2965	2965	501
517	20241128	105600	87777625	2950	2950	2950	2950	0
518	20241128	105500	87777625	2950	2950	2950	2950	0
519	20241128	105400	87777625	2950	2950	2950	2950	55
520	20241128	105300	87615375	2950	2950	2950	2950	0
521	20241128	105200	87615375	2950	2950	2950	2950	0
522	20241128	105100	87615375	2950	2960	2960	2945	1718
523	20241128	105000	82555300	2960	2960	2960	2960	0
524	20241128	104900	82555300	2960	2960	2960	2960	0
525	20241128	104800	82555300	2960	2960	2960	2960	1
526	20241128	104700	82552340	2970	2970	2970	2970	0
527	20241128	104600	82552340	2970	2970	2970	2970	0
528	20241128	104500	82552340	2970	2970	2970	2970	2
529	20241128	104400	82546400	2945	2945	2945	2945	0
530	20241128	104300	82546400	2945	2945	2945	2945	0
531	20241128	104200	82546400	2945	2945	2945	2945	0
532	20241128	104100	82546400	2945	2945	2945	2945	0
533	20241128	104000	82546400	2945	2945	2945	2945	0
534	20241128	103900	82546400	2945	2945	2945	2945	0
535	20241128	103800	82546400	2945	2945	2945	2945	0
536	20241128	103700	82546400	2945	2945	2945	2945	0
537	20241128	103600	82546400	2945	2945	2945	2945	0
538	20241128	103500	82546400	2945	2945	2945	2945	0
539	20241128	103400	82546400	2945	2945	2945	2945	0
540	20241128	103300	82546400	2945	2945	2945	2945	1
541	20241128	103200	82543455	2950	2955	2975	2950	12
542	20241128	103100	82507800	2955	2955	2955	2955	0
543	20241128	103000	82507800	2955	2955	2955	2955	0
544	20241128	102900	82507800	2955	2955	2955	2955	2120
545	20241128	102800	76243200	2955	2955	2955	2955	10
546	20241128	102700	76213650	2955	2955	2955	2955	0
547	20241128	102600	76213650	2955	2955	2955	2955	623
548	20241128	102500	74372685	2955	2955	2955	2955	0
549	20241128	102400	74372685	2955	2955	2955	2955	0
550	20241128	102300	74372685	2955	2955	2955	2955	0
551	20241128	102200	74372685	2955	2955	2955	2955	1
552	20241128	102100	74369730	2975	2975	2975	2975	300
553	20241128	102000	73477230	2955	2960	2960	2955	377
554	20241128	101900	72362995	2955	2955	2955	2955	0
555	20241128	101800	72362995	2955	2980	2980	2955	1552
556	20241128	101700	67757480	2980	2960	2980	2955	4674
557	20241128	101600	53883905	2955	2940	2955	2940	692
558	20241128	101500	51848045	2940	2940	2940	2940	0
559	20241128	101400	51848045	2940	2940	2940	2940	1
560	20241128	101300	51845105	2945	2945	2945	2945	0
561	20241128	101200	51845105	2945	2945	2945	2945	80
562	20241128	101100	51609505	2945	2945	2945	2945	0
563	20241128	101000	51609505	2945	2955	2955	2945	3
564	20241128	100900	51600650	2955	2955	2955	2945	9
565	20241128	100800	51574065	2945	2945	2945	2945	1
566	20241128	100700	51571120	2960	2960	2960	2960	2
567	20241128	100600	51565200	2945	2945	2945	2945	0
568	20241128	100500	51565200	2945	2945	2945	2945	0
569	20241128	100400	51565200	2945	2960	2960	2945	2
570	20241128	100300	51559295	2950	2950	2950	2950	0
571	20241128	100200	51559295	2950	2950	2950	2950	1
572	20241128	100100	51556345	2955	2955	2955	2955	2
573	20241128	100000	51550435	2960	2960	2960	2960	99
574	20241128	095900	51257395	2960	2960	2960	2960	0
575	20241128	095800	51257395	2960	2960	2960	2960	0
576	20241128	095700	51257395	2960	2970	2970	2960	2
577	20241128	095600	51251465	2965	2965	2965	2965	101
578	20241128	095500	50952000	2965	2965	2965	2965	0
579	20241128	095400	50952000	2965	2965	2965	2965	1
580	20241128	095300	50949035	2950	2950	2950	2950	0
581	20241128	095200	50949035	2950	2950	2950	2950	887
582	20241128	095100	48332385	2950	2950	2950	2950	0
583	20241128	095000	48332385	2950	2950	2950	2950	2
584	20241128	094900	48326485	2950	2950	2950	2935	910
585	20241128	094800	45655485	2935	2950	2950	2935	281
586	20241128	094700	44826580	2950	2955	2960	2950	588
587	20241128	094600	43090390	2960	2965	2965	2960	721
588	20241128	094500	40955915	2980	2980	2980	2980	0
589	20241128	094400	40955915	2980	2980	2980	2980	5
590	20241128	094300	40941015	2980	2975	2980	2975	101
591	20241128	094200	40640040	2975	2975	2975	2975	3
592	20241128	094100	40631115	2975	2980	2980	2975	7
593	20241128	094000	40610285	2980	2980	2980	2980	0
594	20241128	093900	40610285	2980	2970	2980	2970	676
595	20241128	093800	38602555	2970	2970	2970	2970	0
596	20241128	093700	38602555	2970	2970	2970	2970	0
597	20241128	093600	38602555	2970	2970	2970	2970	500
598	20241128	093500	37117555	2975	2975	2975	2975	1086
599	20241128	093400	33886705	2975	2975	2975	2975	0
600	20241128	093300	33886705	2975	2975	2975	2975	48
601	20241128	093200	33743905	2980	2980	2980	2980	0
602	20241128	093100	33743905	2980	2980	2980	2980	11
603	20241128	093000	33711125	2980	2975	2980	2975	1567
604	20241128	092900	29046795	2975	2975	2975	2975	0
605	20241128	092800	29046795	2975	2975	2975	2975	0
606	20241128	092700	29046795	2975	2975	2975	2975	5
607	20241128	092600	29031920	2975	2980	2980	2975	1020
608	20241128	092500	25992420	2980	2980	2980	2980	100
609	20241128	092400	25694420	2970	2970	2970	2970	1327
610	20241128	092300	21753230	2970	2970	2970	2970	0
611	20241128	092200	21753230	2970	2970	2970	2970	0
612	20241128	092100	21753230	2970	2975	2975	2970	285
613	20241128	092000	20906680	2995	2995	2995	2995	209
614	20241128	091900	20280725	2995	2995	2995	2995	16
615	20241128	091800	20232805	2995	2995	2995	2995	100
616	20241128	091700	19933305	2995	2990	2995	2990	355
617	20241128	091600	18870100	2995	2995	2995	2995	2
618	20241128	091500	18864110	2975	2975	2975	2975	207
619	20241128	091400	18248285	2975	2975	2975	2975	1024
620	20241128	091300	15201885	2975	2975	2975	2975	5
621	20241128	091200	15187010	2955	2955	2955	2955	0
622	20241128	091100	15187010	2955	2970	2980	2955	2708
623	20241128	091000	7130815	2970	2970	2970	2970	1890
624	20241128	090900	1517515	2970	2960	2970	2960	200
625	20241128	090800	924955	2950	2950	2950	2950	0
626	20241128	090700	924955	2950	2950	2950	2950	1
627	20241128	090600	922005	2960	2960	2960	2960	52
628	20241128	090500	768085	2960	2960	2960	2960	4
629	20241128	090400	756245	2960	2960	2960	2950	31
630	20241128	090300	664695	2955	2955	2955	2955	18
631	20241128	090200	611505	2950	2940	2950	2940	170
632	20241128	090100	111435	2940	2940	2940	2940	4
633	20241128	090000	99675	2935	2930	2935	2930	34