KissMeData/046210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193100	203408705	2910	2910	2910	2910	729
3	20241129	193000	203408705	2910	2910	2910	2910	0
4	20241129	192900	203408705	2910	2910	2910	2910	0
5	20241129	192800	203408705	2910	2910	2910	2910	0
6	20241129	192700	203408705	2910	2910	2910	2910	0
7	20241129	192600	203408705	2910	2910	2910	2910	0
8	20241129	192500	203408705	2910	2910	2910	2910	0
9	20241129	192400	203408705	2910	2910	2910	2910	0
10	20241129	192300	203408705	2910	2910	2910	2910	0
11	20241129	192200	203408705	2910	2910	2910	2910	0
12	20241129	192100	203408705	2910	2910	2910	2910	0
13	20241129	192000	203408705	2910	2910	2910	2910	0
14	20241129	191900	203408705	2910	2910	2910	2910	0
15	20241129	191800	203408705	2910	2910	2910	2910	0
16	20241129	191700	203408705	2910	2910	2910	2910	0
17	20241129	191600	203408705	2910	2910	2910	2910	0
18	20241129	191500	203408705	2910	2910	2910	2910	0
19	20241129	191400	203408705	2910	2910	2910	2910	0
20	20241129	191300	203408705	2910	2910	2910	2910	0
21	20241129	191200	203408705	2910	2910	2910	2910	0
22	20241129	191100	203408705	2910	2910	2910	2910	0
23	20241129	191000	203408705	2910	2910	2910	2910	0
24	20241129	190900	203408705	2910	2910	2910	2910	0
25	20241129	190800	203408705	2910	2910	2910	2910	0
26	20241129	190700	203408705	2910	2910	2910	2910	0
27	20241129	190600	203408705	2910	2910	2910	2910	0
28	20241129	190500	203408705	2910	2910	2910	2910	0
29	20241129	190400	203408705	2910	2910	2910	2910	0
30	20241129	190300	203408705	2910	2910	2910	2910	0
31	20241129	190200	203408705	2910	2910	2910	2910	0
32	20241129	190100	203408705	2910	2910	2910	2910	729
33	20241129	190000	203408705	2910	2910	2910	2910	0
34	20241129	185900	203408705	2910	2910	2910	2910	0
35	20241129	185800	203408705	2910	2910	2910	2910	0
36	20241129	185700	203408705	2910	2910	2910	2910	0
37	20241129	185600	203408705	2910	2910	2910	2910	0
38	20241129	185500	203408705	2910	2910	2910	2910	0
39	20241129	185400	203408705	2910	2910	2910	2910	0
40	20241129	185300	203408705	2910	2910	2910	2910	0
41	20241129	185200	203408705	2910	2910	2910	2910	0
42	20241129	185100	203408705	2910	2910	2910	2910	0
43	20241129	185000	203408705	2910	2910	2910	2910	0
44	20241129	184900	203408705	2910	2910	2910	2910	0
45	20241129	184800	203408705	2910	2910	2910	2910	0
46	20241129	184700	203408705	2910	2910	2910	2910	0
47	20241129	184600	203408705	2910	2910	2910	2910	0
48	20241129	184500	203408705	2910	2910	2910	2910	0
49	20241129	184400	203408705	2910	2910	2910	2910	0
50	20241129	184300	203408705	2910	2910	2910	2910	0
51	20241129	184200	203408705	2910	2910	2910	2910	0
52	20241129	184100	203408705	2910	2910	2910	2910	0
53	20241129	184000	203408705	2910	2910	2910	2910	0
54	20241129	183900	203408705	2910	2910	2910	2910	0
55	20241129	183800	203408705	2910	2910	2910	2910	0
56	20241129	183700	203408705	2910	2910	2910	2910	0
57	20241129	183600	203408705	2910	2910	2910	2910	0
58	20241129	183500	203408705	2910	2910	2910	2910	0
59	20241129	183400	203408705	2910	2910	2910	2910	0
60	20241129	183300	203408705	2910	2910	2910	2910	0
61	20241129	183200	203408705	2910	2910	2910	2910	0
62	20241129	183100	203408705	2910	2910	2910	2910	729
63	20241129	183000	203408705	2910	2910	2910	2910	0
64	20241129	182900	203408705	2910	2910	2910	2910	0
65	20241129	182800	203408705	2910	2910	2910	2910	0
66	20241129	182700	203408705	2910	2910	2910	2910	0
67	20241129	182600	203408705	2910	2910	2910	2910	0
68	20241129	182500	203408705	2910	2910	2910	2910	0
69	20241129	182400	203408705	2910	2910	2910	2910	0
70	20241129	182300	203408705	2910	2910	2910	2910	0
71	20241129	182200	203408705	2910	2910	2910	2910	0
72	20241129	182100	203408705	2910	2910	2910	2910	0
73	20241129	182000	203408705	2910	2910	2910	2910	0
74	20241129	181900	203408705	2910	2910	2910	2910	0
75	20241129	181800	203408705	2910	2910	2910	2910	0
76	20241129	181700	203408705	2910	2910	2910	2910	0
77	20241129	181600	203408705	2910	2910	2910	2910	0
78	20241129	181500	203408705	2910	2910	2910	2910	0
79	20241129	181400	203408705	2910	2910	2910	2910	0
80	20241129	181300	203408705	2910	2910	2910	2910	0
81	20241129	181200	203408705	2910	2910	2910	2910	0
82	20241129	181100	203408705	2910	2910	2910	2910	0
83	20241129	181000	203408705	2910	2910	2910	2910	0
84	20241129	180900	203408705	2910	2910	2910	2910	0
85	20241129	180800	203408705	2910	2910	2910	2910	0
86	20241129	180700	203408705	2910	2910	2910	2910	0
87	20241129	180600	203408705	2910	2910	2910	2910	0
88	20241129	180500	203408705	2910	2910	2910	2910	0
89	20241129	180400	203408705	2910	2910	2910	2910	0
90	20241129	180300	203408705	2910	2910	2910	2910	0
91	20241129	180200	203408705	2910	2910	2910	2910	0
92	20241129	180100	203408705	2910	2910	2910	2910	729
93	20241129	180000	203408705	2910	2910	2910	2910	0
94	20241129	175900	203408705	2910	2910	2910	2910	0
95	20241129	175800	203408705	2910	2910	2910	2910	0
96	20241129	175700	203408705	2910	2910	2910	2910	0
97	20241129	175600	203408705	2910	2910	2910	2910	0
98	20241129	175500	203408705	2910	2910	2910	2910	0
99	20241129	175400	203408705	2910	2910	2910	2910	0
100	20241129	175300	203408705	2910	2910	2910	2910	0
101	20241129	175200	203408705	2910	2910	2910	2910	0
102	20241129	175100	203408705	2910	2910	2910	2910	0
103	20241129	175000	203408705	2910	2910	2910	2910	0
104	20241129	174900	203408705	2910	2910	2910	2910	0
105	20241129	174800	203408705	2910	2910	2910	2910	0
106	20241129	174700	203408705	2910	2910	2910	2910	0
107	20241129	174600	203408705	2910	2910	2910	2910	0
108	20241129	174500	203408705	2910	2910	2910	2910	0
109	20241129	174400	203408705	2910	2910	2910	2910	0
110	20241129	174300	203408705	2910	2910	2910	2910	0
111	20241129	174200	203408705	2910	2910	2910	2910	0
112	20241129	174100	203408705	2910	2910	2910	2910	0
113	20241129	174000	203408705	2910	2910	2910	2910	0
114	20241129	173900	203408705	2910	2910	2910	2910	0
115	20241129	173800	203408705	2910	2910	2910	2910	0
116	20241129	173700	203408705	2910	2910	2910	2910	0
117	20241129	173600	203408705	2910	2910	2910	2910	0
118	20241129	173500	203408705	2910	2910	2910	2910	0
119	20241129	173400	203408705	2910	2910	2910	2910	0
120	20241129	173300	203408705	2910	2910	2910	2910	0
121	20241129	173200	203408705	2910	2910	2910	2910	0
122	20241129	173100	203408705	2910	2910	2910	2910	729
123	20241129	173000	203408705	2910	2910	2910	2910	0
124	20241129	172900	203408705	2910	2910	2910	2910	0
125	20241129	172800	203408705	2910	2910	2910	2910	0
126	20241129	172700	203408705	2910	2910	2910	2910	0
127	20241129	172600	203408705	2910	2910	2910	2910	0
128	20241129	172500	203408705	2910	2910	2910	2910	0
129	20241129	172400	203408705	2910	2910	2910	2910	0
130	20241129	172300	203408705	2910	2910	2910	2910	0
131	20241129	172200	203408705	2910	2910	2910	2910	0
132	20241129	172100	203408705	2910	2910	2910	2910	0
133	20241129	172000	203408705	2910	2910	2910	2910	0
134	20241129	171900	203408705	2910	2910	2910	2910	0
135	20241129	171800	203408705	2910	2910	2910	2910	0
136	20241129	171700	203408705	2910	2910	2910	2910	0
137	20241129	171600	203408705	2910	2910	2910	2910	0
138	20241129	171500	203408705	2910	2910	2910	2910	0
139	20241129	171400	203408705	2910	2910	2910	2910	0
140	20241129	171300	203408705	2910	2910	2910	2910	0
141	20241129	171200	203408705	2910	2910	2910	2910	0
142	20241129	171100	203408705	2910	2910	2910	2910	0
143	20241129	171000	203408705	2910	2910	2910	2910	0
144	20241129	170900	203408705	2910	2910	2910	2910	0
145	20241129	170800	203408705	2910	2910	2910	2910	0
146	20241129	170700	203408705	2910	2910	2910	2910	0
147	20241129	170600	203408705	2910	2910	2910	2910	0
148	20241129	170500	203408705	2910	2910	2910	2910	0
149	20241129	170400	203408705	2910	2910	2910	2910	0
150	20241129	170300	203408705	2910	2910	2910	2910	0
151	20241129	170200	203408705	2910	2910	2910	2910	0
152	20241129	170100	203408705	2910	2910	2910	2910	729
153	20241129	170000	203408705	2910	2910	2910	2910	0
154	20241129	165900	203408705	2910	2910	2910	2910	0
155	20241129	165800	203408705	2910	2910	2910	2910	0
156	20241129	165700	203408705	2910	2910	2910	2910	0
157	20241129	165600	203408705	2910	2910	2910	2910	0
158	20241129	165500	203408705	2910	2910	2910	2910	0
159	20241129	165400	203408705	2910	2910	2910	2910	0
160	20241129	165300	203408705	2910	2910	2910	2910	0
161	20241129	165200	203408705	2910	2910	2910	2910	0
162	20241129	165100	203408705	2910	2910	2910	2910	0
163	20241129	165000	203408705	2910	2910	2910	2910	0
164	20241129	164900	203408705	2910	2910	2910	2910	0
165	20241129	164800	203408705	2910	2910	2910	2910	0
166	20241129	164700	203408705	2910	2910	2910	2910	0
167	20241129	164600	203408705	2910	2910	2910	2910	0
168	20241129	164500	203408705	2910	2910	2910	2910	0
169	20241129	164400	203408705	2910	2910	2910	2910	0
170	20241129	164300	203408705	2910	2910	2910	2910	0
171	20241129	164200	203408705	2910	2910	2910	2910	0
172	20241129	164100	203408705	2910	2910	2910	2910	0
173	20241129	164000	203408705	2910	2910	2910	2910	0
174	20241129	163900	203408705	2910	2910	2910	2910	0
175	20241129	163800	203408705	2910	2910	2910	2910	0
176	20241129	163700	203408705	2910	2910	2910	2910	0
177	20241129	163600	203408705	2910	2910	2910	2910	0
178	20241129	163500	203408705	2910	2910	2910	2910	0
179	20241129	163400	203408705	2910	2910	2910	2910	0
180	20241129	163300	203408705	2910	2910	2910	2910	0
181	20241129	163200	203408705	2910	2910	2910	2910	0
182	20241129	163100	203408705	2910	2910	2910	2910	729
183	20241129	163000	203408705	2910	2910	2910	2910	0
184	20241129	162900	203408705	2910	2910	2910	2910	0
185	20241129	162800	203408705	2910	2910	2910	2910	0
186	20241129	162700	203408705	2910	2910	2910	2910	0
187	20241129	162600	203408705	2910	2910	2910	2910	0
188	20241129	162500	203408705	2910	2910	2910	2910	0
189	20241129	162400	203408705	2910	2910	2910	2910	0
190	20241129	162300	203408705	2910	2910	2910	2910	0
191	20241129	162200	203408705	2910	2910	2910	2910	0
192	20241129	162100	203408705	2910	2910	2910	2910	0
193	20241129	162000	203408705	2910	2910	2910	2910	0
194	20241129	161900	203408705	2910	2910	2910	2910	0
195	20241129	161800	203408705	2910	2910	2910	2910	0
196	20241129	161700	203408705	2910	2910	2910	2910	0
197	20241129	161600	203408705	2910	2910	2910	2910	0
198	20241129	161500	203408705	2910	2910	2910	2910	0
199	20241129	161400	203408705	2910	2910	2910	2910	0
200	20241129	161300	203408705	2910	2910	2910	2910	0
201	20241129	161200	203408705	2910	2910	2910	2910	0
202	20241129	161100	203408705	2910	2910	2910	2910	0
203	20241129	161000	203408705	2910	2910	2910	2910	0
204	20241129	160900	203408705	2910	2910	2910	2910	0
205	20241129	160800	203408705	2910	2910	2910	2910	0
206	20241129	160700	203408705	2910	2910	2910	2910	0
207	20241129	160600	203408705	2910	2910	2910	2910	0
208	20241129	160500	203408705	2910	2910	2910	2910	0
209	20241129	160400	203408705	2910	2910	2910	2910	0
210	20241129	160300	203408705	2910	2910	2910	2910	0
211	20241129	160200	203408705	2910	2910	2910	2910	0
212	20241129	160100	203408705	2910	2910	2910	2910	729
213	20241129	160000	203408705	2910	2910	2910	2910	0
214	20241129	155900	203408705	2910	2910	2910	2910	0
215	20241129	155800	203408705	2910	2910	2910	2910	0
216	20241129	155700	203408705	2910	2910	2910	2910	0
217	20241129	155600	203408705	2910	2910	2910	2910	0
218	20241129	155500	203408705	2910	2910	2910	2910	0
219	20241129	155400	203408705	2910	2910	2910	2910	0
220	20241129	155300	203408705	2910	2910	2910	2910	0
221	20241129	155200	203408705	2910	2910	2910	2910	0
222	20241129	155100	203408705	2910	2910	2910	2910	0
223	20241129	155000	203408705	2910	2910	2910	2910	0
224	20241129	154900	203408705	2910	2910	2910	2910	0
225	20241129	154800	203408705	2910	2910	2910	2910	0
226	20241129	154700	203408705	2910	2910	2910	2910	0
227	20241129	154600	203408705	2910	2910	2910	2910	0
228	20241129	154500	203408705	2910	2910	2910	2910	0
229	20241129	154400	203408705	2910	2910	2910	2910	0
230	20241129	154300	203408705	2910	2910	2910	2910	0
231	20241129	154200	203408705	2910	2910	2910	2910	0
232	20241129	154100	203408705	2910	2910	2910	2910	0
233	20241129	154000	203408705	2910	2910	2910	2910	0
234	20241129	153900	203408705	2910	2910	2910	2910	0
235	20241129	153800	203408705	2910	2910	2910	2910	0
236	20241129	153700	203408705	2910	2910	2910	2910	0
237	20241129	153600	203408705	2910	2910	2910	2910	0
238	20241129	153500	203408705	2910	2910	2910	2910	0
239	20241129	153400	203408705	2910	2910	2910	2910	0
240	20241129	153300	203408705	2910	2910	2910	2910	0
241	20241129	153200	203408705	2910	2910	2910	2910	0
242	20241129	153100	203408705	2910	2910	2910	2910	729
243	20241129	153000	203408705	2910	2910	2910	2910	729
244	20241129	152900	201287315	2915	2915	2915	2915	0
245	20241129	152800	201287315	2915	2915	2915	2915	0
246	20241129	152700	201287315	2915	2915	2915	2915	0
247	20241129	152600	201287315	2915	2915	2915	2915	0
248	20241129	152500	201287315	2915	2915	2915	2915	0
249	20241129	152400	201287315	2915	2915	2915	2915	0
250	20241129	152300	201287315	2915	2915	2915	2915	0
251	20241129	152200	201287315	2915	2915	2915	2915	0
252	20241129	152100	201287315	2915	2915	2915	2915	0
253	20241129	152000	201287315	2915	2915	2915	2915	0
254	20241129	151900	201287315	2915	2915	2915	2915	2
255	20241129	151800	201281485	2915	2915	2915	2915	200
256	20241129	151700	200698485	2915	2915	2915	2915	1
257	20241129	151600	200695570	2915	2915	2915	2915	1
258	20241129	151500	200692655	2920	2920	2920	2920	0
259	20241129	151400	200692655	2920	2920	2920	2920	0
260	20241129	151300	200692655	2920	2920	2920	2920	0
261	20241129	151200	200692655	2920	2920	2920	2920	0
262	20241129	151100	200692655	2920	2920	2920	2920	0
263	20241129	151000	200692655	2920	2920	2920	2920	15
264	20241129	150900	200648855	2915	2915	2915	2915	0
265	20241129	150800	200648855	2915	2910	2915	2910	1341
266	20241129	150700	196745895	2915	2915	2915	2915	0
267	20241129	150600	196745895	2915	2915	2915	2915	0
268	20241129	150500	196745895	2915	2915	2915	2915	31
269	20241129	150400	196655530	2920	2920	2920	2920	11
270	20241129	150300	196623410	2925	2910	2925	2910	420
271	20241129	150200	195401195	2910	2920	2920	2910	116
272	20241129	150100	195062635	2920	2920	2920	2920	0
273	20241129	150000	195062635	2920	2920	2920	2920	0
274	20241129	145900	195062635	2920	2920	2920	2920	1
275	20241129	145800	195059715	2925	2925	2925	2925	0
276	20241129	145700	195059715	2925	2925	2925	2925	0
277	20241129	145600	195059715	2925	2925	2925	2925	0
278	20241129	145500	195059715	2925	2915	2925	2910	1002
279	20241129	145400	192140415	2925	2925	2925	2925	2
280	20241129	145300	192134565	2915	2915	2915	2915	1000
281	20241129	145200	189219565	2925	2925	2925	2925	3
282	20241129	145100	189210790	2915	2915	2915	2915	100
283	20241129	145000	188919290	2925	2925	2925	2925	0
284	20241129	144900	188919290	2925	2925	2925	2925	0
285	20241129	144800	188919290	2925	2925	2925	2925	0
286	20241129	144700	188919290	2925	2925	2925	2925	1
287	20241129	144600	188916365	2930	2930	2930	2930	0
288	20241129	144500	188916365	2930	2930	2930	2930	0
289	20241129	144400	188916365	2930	2930	2930	2930	2
290	20241129	144300	188910505	2915	2915	2915	2915	0
291	20241129	144200	188910505	2915	2915	2915	2915	143
292	20241129	144100	188493660	2915	2915	2915	2915	1
293	20241129	144000	188490745	2920	2920	2920	2920	0
294	20241129	143900	188490745	2920	2920	2920	2920	1144
295	20241129	143800	185150265	2920	2920	2920	2920	0
296	20241129	143700	185150265	2920	2920	2920	2920	0
297	20241129	143600	185150265	2920	2920	2920	2920	0
298	20241129	143500	185150265	2920	2920	2920	2920	0
299	20241129	143400	185150265	2920	2920	2920	2920	0
300	20241129	143300	185150265	2920	2920	2920	2920	0
301	20241129	143200	185150265	2920	2920	2920	2920	50
302	20241129	143100	185004265	2930	2930	2930	2930	0
303	20241129	143000	185004265	2930	2930	2930	2930	0
304	20241129	142900	185004265	2930	2930	2930	2930	0
305	20241129	142800	185004265	2930	2930	2930	2930	4
306	20241129	142700	184992545	2930	2930	2930	2930	0
307	20241129	142600	184992545	2930	2925	2930	2925	9
308	20241129	142500	184966215	2930	2920	2930	2920	400
309	20241129	142400	183798195	2920	2920	2920	2920	0
310	20241129	142300	183798195	2920	2920	2920	2920	0
311	20241129	142200	183798195	2920	2920	2920	2920	0
312	20241129	142100	183798195	2920	2920	2920	2920	0
313	20241129	142000	183798195	2920	2920	2920	2920	406
314	20241129	141900	182612675	2930	2930	2930	2930	0
315	20241129	141800	182612675	2930	2930	2930	2930	0
316	20241129	141700	182612675	2930	2930	2930	2930	0
317	20241129	141600	182612675	2930	2930	2930	2930	200
318	20241129	141500	182026675	2930	2930	2930	2930	0
319	20241129	141400	182026675	2930	2930	2930	2930	0
320	20241129	141300	182026675	2930	2930	2930	2930	1
321	20241129	141200	182023745	2930	2930	2930	2930	1
322	20241129	141100	182020815	2930	2930	2930	2930	50
323	20241129	141000	181874315	2930	2930	2930	2930	0
324	20241129	140900	181874315	2930	2930	2930	2930	1
325	20241129	140800	181871385	2930	2930	2930	2930	391
326	20241129	140700	180725755	2930	2930	2930	2930	0
327	20241129	140600	180725755	2930	2930	2930	2930	0
328	20241129	140500	180725755	2930	2930	2930	2930	0
329	20241129	140400	180725755	2930	2930	2930	2930	111
330	20241129	140300	180400525	2920	2935	2935	2920	3000
331	20241129	140200	171625285	2940	2940	2940	2940	0
332	20241129	140100	171625285	2940	2940	2940	2940	0
333	20241129	140000	171625285	2940	2940	2940	2940	0
334	20241129	135900	171625285	2940	2940	2940	2940	0
335	20241129	135800	171625285	2940	2940	2940	2940	0
336	20241129	135700	171625285	2940	2940	2940	2940	0
337	20241129	135600	171625285	2940	2940	2940	2940	17
338	20241129	135500	171575305	2940	2940	2940	2940	0
339	20241129	135400	171575305	2940	2940	2940	2940	0
340	20241129	135300	171575305	2940	2935	2940	2935	2
341	20241129	135200	171569430	2935	2935	2935	2935	0
342	20241129	135100	171569430	2935	2935	2935	2935	0
343	20241129	135000	171569430	2935	2935	2935	2935	0
344	20241129	134900	171569430	2935	2935	2935	2935	0
345	20241129	134800	171569430	2935	2935	2935	2935	0
346	20241129	134700	171569430	2935	2935	2935	2935	0
347	20241129	134600	171569430	2935	2935	2935	2935	0
348	20241129	134500	171569430	2935	2935	2935	2935	47
349	20241129	134400	171431485	2935	2935	2935	2935	0
350	20241129	134300	171431485	2935	2935	2935	2935	0
351	20241129	134200	171431485	2935	2935	2935	2935	17
352	20241129	134100	171381590	2935	2935	2935	2935	0
353	20241129	134000	171381590	2935	2935	2935	2935	0
354	20241129	133900	171381590	2935	2935	2935	2935	0
355	20241129	133800	171381590	2935	2935	2935	2935	0
356	20241129	133700	171381590	2935	2935	2935	2935	0
357	20241129	133600	171381590	2935	2935	2935	2935	0
358	20241129	133500	171381590	2935	2935	2935	2935	500
359	20241129	133400	169914090	2930	2930	2930	2930	0
360	20241129	133300	169914090	2930	2930	2930	2930	0
361	20241129	133200	169914090	2930	2930	2930	2930	0
362	20241129	133100	169914090	2930	2935	2935	2930	1121
363	20241129	133000	166627660	2930	2930	2930	2930	0
364	20241129	132900	166627660	2930	2930	2930	2930	0
365	20241129	132800	166627660	2930	2930	2930	2930	0
366	20241129	132700	166627660	2930	2930	2930	2930	0
367	20241129	132600	166627660	2930	2930	2930	2930	0
368	20241129	132500	166627660	2930	2930	2930	2930	403
369	20241129	132400	165446870	2930	2930	2930	2930	0
370	20241129	132300	165446870	2930	2930	2930	2930	0
371	20241129	132200	165446870	2930	2930	2930	2930	0
372	20241129	132100	165446870	2930	2930	2930	2930	1
373	20241129	132000	165443940	2930	2930	2930	2930	200
374	20241129	131900	164857940	2930	2930	2930	2930	2
375	20241129	131800	164852080	2940	2940	2940	2940	0
376	20241129	131700	164852080	2940	2940	2940	2940	0
377	20241129	131600	164852080	2940	2940	2940	2940	0
378	20241129	131500	164852080	2940	2940	2940	2940	0
379	20241129	131400	164852080	2940	2940	2940	2940	0
380	20241129	131300	164852080	2940	2940	2940	2940	0
381	20241129	131200	164852080	2940	2940	2940	2940	0
382	20241129	131100	164852080	2940	2940	2940	2940	0
383	20241129	131000	164852080	2940	2940	2940	2940	0
384	20241129	130900	164852080	2940	2940	2940	2940	0
385	20241129	130800	164852080	2940	2940	2940	2940	0
386	20241129	130700	164852080	2940	2940	2940	2940	0
387	20241129	130600	164852080	2940	2940	2940	2940	0
388	20241129	130500	164852080	2940	2940	2940	2940	0
389	20241129	130400	164852080	2940	2940	2940	2940	10
390	20241129	130300	164822680	2925	2930	2930	2925	24
391	20241129	130200	164752445	2925	2925	2925	2925	9
392	20241129	130100	164726120	2925	2925	2925	2925	0
393	20241129	130000	164726120	2925	2925	2925	2925	0
394	20241129	125900	164726120	2925	2925	2925	2925	0
395	20241129	125800	164726120	2925	2925	2925	2925	0
396	20241129	125700	164726120	2925	2925	2925	2925	0
397	20241129	125600	164726120	2925	2925	2925	2925	0
398	20241129	125500	164726120	2925	2925	2925	2925	0
399	20241129	125400	164726120	2925	2925	2925	2925	200
400	20241129	125300	164141120	2925	2925	2925	2925	0
401	20241129	125200	164141120	2925	2925	2925	2925	0
402	20241129	125100	164141120	2925	2925	2925	2925	100
403	20241129	125000	163848620	2925	2925	2925	2925	47
404	20241129	124900	163711145	2925	2925	2925	2925	0
405	20241129	124800	163711145	2925	2925	2925	2925	0
406	20241129	124700	163711145	2925	2925	2925	2925	0
407	20241129	124600	163711145	2925	2925	2925	2925	0
408	20241129	124500	163711145	2925	2925	2925	2925	0
409	20241129	124400	163711145	2925	2925	2925	2925	0
410	20241129	124300	163711145	2925	2925	2925	2925	0
411	20241129	124200	163711145	2925	2925	2925	2925	551
412	20241129	124100	162099470	2925	2925	2925	2925	0
413	20241129	124000	162099470	2925	2925	2925	2925	10
414	20241129	123900	162070220	2925	2925	2925	2925	0
415	20241129	123800	162070220	2925	2925	2925	2925	0
416	20241129	123700	162070220	2925	2925	2925	2925	0
417	20241129	123600	162070220	2925	2925	2925	2925	0
418	20241129	123500	162070220	2925	2925	2925	2925	0
419	20241129	123400	162070220	2925	2925	2925	2925	0
420	20241129	123300	162070220	2925	2925	2925	2925	0
421	20241129	123200	162070220	2925	2925	2925	2925	0
422	20241129	123100	162070220	2925	2925	2925	2925	150
423	20241129	123000	161631470	2945	2945	2945	2945	0
424	20241129	122900	161631470	2945	2945	2945	2945	0
425	20241129	122800	161631470	2945	2945	2945	2945	0
426	20241129	122700	161631470	2945	2945	2945	2945	24
427	20241129	122600	161560790	2945	2945	2945	2945	0
428	20241129	122500	161560790	2945	2945	2945	2945	0
429	20241129	122400	161560790	2945	2945	2945	2945	0
430	20241129	122300	161560790	2945	2945	2945	2945	1
431	20241129	122200	161557845	2945	2945	2945	2945	0
432	20241129	122100	161557845	2945	2945	2945	2945	0
433	20241129	122000	161557845	2945	2945	2945	2945	100
434	20241129	121900	161263345	2945	2945	2945	2945	0
435	20241129	121800	161263345	2945	2945	2945	2945	0
436	20241129	121700	161263345	2945	2945	2945	2945	34
437	20241129	121600	161163215	2945	2945	2945	2945	2
438	20241129	121500	161157325	2945	2945	2945	2945	0
439	20241129	121400	161157325	2945	2945	2945	2945	0
440	20241129	121300	161157325	2945	2945	2945	2945	0
441	20241129	121200	161157325	2945	2940	2945	2940	2
442	20241129	121100	161151440	2945	2945	2945	2945	0
443	20241129	121000	161151440	2945	2945	2945	2945	0
444	20241129	120900	161151440	2945	2945	2945	2945	0
445	20241129	120800	161151440	2945	2945	2945	2945	0
446	20241129	120700	161151440	2945	2945	2945	2945	0
447	20241129	120600	161151440	2945	2945	2945	2945	0
448	20241129	120500	161151440	2945	2945	2945	2945	0
449	20241129	120400	161151440	2945	2945	2945	2945	0
450	20241129	120300	161151440	2945	2945	2945	2945	0
451	20241129	120200	161151440	2945	2945	2945	2945	0
452	20241129	120100	161151440	2945	2945	2945	2945	0
453	20241129	120000	161151440	2945	2945	2945	2945	0
454	20241129	115900	161151440	2945	2945	2945	2945	0
455	20241129	115800	161151440	2945	2945	2945	2945	0
456	20241129	115700	161151440	2945	2945	2945	2945	0
457	20241129	115600	161151440	2945	2945	2945	2945	0
458	20241129	115500	161151440	2945	2945	2945	2945	0
459	20241129	115400	161151440	2945	2945	2945	2945	0
460	20241129	115300	161151440	2945	2945	2945	2945	0
461	20241129	115200	161151440	2945	2945	2945	2945	0
462	20241129	115100	161151440	2945	2945	2945	2945	0
463	20241129	115000	161151440	2945	2945	2945	2945	0
464	20241129	114900	161151440	2945	2945	2945	2945	0
465	20241129	114800	161151440	2945	2945	2945	2945	0
466	20241129	114700	161151440	2945	2945	2945	2945	0
467	20241129	114600	161151440	2945	2945	2945	2945	0
468	20241129	114500	161151440	2945	2945	2945	2945	0
469	20241129	114400	161151440	2945	2945	2945	2945	0
470	20241129	114300	161151440	2945	2945	2945	2945	0
471	20241129	114200	161151440	2945	2945	2945	2945	15
472	20241129	114100	161107265	2945	2945	2945	2945	0
473	20241129	114000	161107265	2945	2945	2945	2945	0
474	20241129	113900	161107265	2945	2945	2945	2945	1
475	20241129	113800	161104320	2945	2945	2945	2945	0
476	20241129	113700	161104320	2945	2945	2945	2945	10
477	20241129	113600	161074870	2950	2950	2950	2950	0
478	20241129	113500	161074870	2950	2950	2950	2950	0
479	20241129	113400	161074870	2950	2950	2950	2950	0
480	20241129	113300	161074870	2950	2950	2950	2950	100
481	20241129	113200	160779870	2950	2950	2950	2950	0
482	20241129	113100	160779870	2950	2950	2950	2950	0
483	20241129	113000	160779870	2950	2935	2950	2935	30
484	20241129	112900	160691565	2940	2940	2940	2940	121
485	20241129	112800	160335825	2940	2940	2940	2940	35
486	20241129	112700	160232925	2940	2940	2940	2940	1
487	20241129	112600	160229985	2940	2940	2940	2940	0
488	20241129	112500	160229985	2940	2940	2940	2940	0
489	20241129	112400	160229985	2940	2940	2940	2940	0
490	20241129	112300	160229985	2940	2940	2940	2940	20
491	20241129	112200	160171185	2940	2940	2940	2940	0
492	20241129	112100	160171185	2940	2940	2940	2940	333
493	20241129	112000	159192165	2940	2940	2940	2940	0
494	20241129	111900	159192165	2940	2940	2940	2940	0
495	20241129	111800	159192165	2940	2940	2940	2940	0
496	20241129	111700	159192165	2940	2940	2940	2940	0
497	20241129	111600	159192165	2940	2940	2940	2940	0
498	20241129	111500	159192165	2940	2940	2940	2940	0
499	20241129	111400	159192165	2940	2940	2940	2940	0
500	20241129	111300	159192165	2940	2945	2945	2940	3000
501	20241129	111200	150370500	2955	2955	2955	2955	0
502	20241129	111100	150370500	2955	2955	2955	2955	0
503	20241129	111000	150370500	2955	2955	2955	2955	0
504	20241129	110900	150370500	2955	2955	2955	2955	0
505	20241129	110800	150370500	2955	2950	2955	2950	2
506	20241129	110700	150364595	2955	2955	2955	2955	0
507	20241129	110600	150364595	2955	2955	2955	2955	0
508	20241129	110500	150364595	2955	2955	2955	2955	30
509	20241129	110400	150275945	2955	2955	2955	2955	28
510	20241129	110300	150193205	2955	2955	2955	2955	105
511	20241129	110200	149882930	2955	2945	2955	2945	6820
512	20241129	110100	129736330	2940	2945	2945	2940	47
513	20241129	110000	129598100	2930	2930	2930	2930	0
514	20241129	105900	129598100	2930	2930	2930	2930	404
515	20241129	105800	128414380	2930	2930	2930	2930	0
516	20241129	105700	128414380	2930	2930	2930	2930	0
517	20241129	105600	128414380	2930	2930	2930	2930	0
518	20241129	105500	128414380	2930	2930	2930	2930	0
519	20241129	105400	128414380	2930	2935	2935	2930	400
520	20241129	105300	127241880	2935	2935	2935	2935	0
521	20241129	105200	127241880	2935	2935	2935	2935	0
522	20241129	105100	127241880	2935	2935	2935	2935	0
523	20241129	105000	127241880	2935	2935	2935	2935	1
524	20241129	104900	127238945	2955	2955	2955	2955	0
525	20241129	104800	127238945	2955	2955	2955	2955	0
526	20241129	104700	127238945	2955	2955	2955	2955	0
527	20241129	104600	127238945	2955	2955	2955	2955	0
528	20241129	104500	127238945	2955	2955	2955	2955	0
529	20241129	104400	127238945	2955	2955	2955	2955	0
530	20241129	104300	127238945	2955	2955	2955	2955	0
531	20241129	104200	127238945	2955	2955	2955	2955	0
532	20241129	104100	127238945	2955	2955	2955	2955	50
533	20241129	104000	127091195	2955	2955	2955	2955	0
534	20241129	103900	127091195	2955	2955	2955	2955	10
535	20241129	103800	127061645	2935	2935	2935	2935	0
536	20241129	103700	127061645	2935	2935	2935	2935	0
537	20241129	103600	127061645	2935	2935	2935	2935	0
538	20241129	103500	127061645	2935	2935	2935	2935	0
539	20241129	103400	127061645	2935	2935	2935	2935	4
540	20241129	103300	127049905	2935	2935	2935	2935	33
541	20241129	103200	126953050	2930	2930	2930	2930	0
542	20241129	103100	126953050	2930	2930	2930	2930	0
543	20241129	103000	126953050	2930	2930	2930	2930	0
544	20241129	102900	126953050	2930	2930	2930	2930	1101
545	20241129	102800	123727120	2945	2945	2945	2945	0
546	20241129	102700	123727120	2945	2945	2945	2945	0
547	20241129	102600	123727120	2945	2945	2945	2945	0
548	20241129	102500	123727120	2945	2945	2945	2945	50
549	20241129	102400	123579870	2945	2945	2945	2945	0
550	20241129	102300	123579870	2945	2945	2945	2945	0
551	20241129	102200	123579870	2945	2945	2945	2945	0
552	20241129	102100	123579870	2945	2945	2945	2945	47
553	20241129	102000	123441455	2945	2945	2945	2945	0
554	20241129	101900	123441455	2945	2950	2950	2945	733
555	20241129	101800	121282660	2950	2950	2950	2950	0
556	20241129	101700	121282660	2950	2945	2950	2945	880
557	20241129	101600	118687010	2945	2945	2945	2945	0
558	20241129	101500	118687010	2945	2945	2945	2945	0
559	20241129	101400	118687010	2945	2945	2945	2945	100
560	20241129	101300	118392510	2945	2945	2945	2945	0
561	20241129	101200	118392510	2945	2945	2945	2945	0
562	20241129	101100	118392510	2945	2940	2945	2940	431
563	20241129	101000	117123510	2930	2930	2930	2930	998
564	20241129	100900	114199370	2930	2930	2930	2930	102
565	20241129	100800	113900510	2925	2925	2925	2925	61
566	20241129	100700	113722085	2925	2910	2925	2910	3002
567	20241129	100600	104986235	2910	2920	2920	2910	530
568	20241129	100500	103443565	2930	2930	2930	2930	0
569	20241129	100400	103443565	2930	2930	2930	2915	1001
570	20241129	100300	100524660	2930	2930	2930	2930	47
571	20241129	100200	100386950	2930	2930	2930	2930	0
572	20241129	100100	100386950	2930	2930	2930	2930	163
573	20241129	100000	99909360	2935	2935	2935	2935	0
574	20241129	095900	99909360	2935	2935	2935	2935	1
575	20241129	095800	99906425	2935	2935	2935	2935	22
576	20241129	095700	99841855	2930	2930	2930	2930	0
577	20241129	095600	99841855	2930	2930	2930	2930	529
578	20241129	095500	98291885	2915	2925	2935	2915	36
579	20241129	095400	98186915	2925	2925	2925	2925	3
580	20241129	095300	98178140	2925	2925	2925	2925	0
581	20241129	095200	98178140	2925	2925	2925	2925	1400
582	20241129	095100	94083140	2925	2915	2925	2910	1260
583	20241129	095000	90415375	2940	2915	2940	2915	9
584	20241129	094900	90389115	2945	2945	2945	2945	0
585	20241129	094800	90389115	2945	2925	2945	2925	11
586	20241129	094700	90356920	2945	2945	2945	2945	0
587	20241129	094600	90356920	2945	2945	2945	2945	0
588	20241129	094500	90356920	2945	2945	2945	2945	31
589	20241129	094400	90265625	2945	2925	2945	2915	3549
590	20241129	094300	79912365	2950	2945	2950	2945	2771
591	20241129	094200	71751760	2945	2945	2945	2945	3803
592	20241129	094100	60551925	2945	2945	2945	2945	0
593	20241129	094000	60551925	2945	2930	2945	2930	1001
594	20241129	093900	57618800	2930	2930	2930	2930	11
595	20241129	093800	57586570	2925	2930	2930	2925	664
596	20241129	093700	55644365	2925	2925	2925	2925	337
597	20241129	093600	54658640	2940	2930	2940	2930	1102
598	20241129	093500	51429760	2930	2930	2930	2930	2000
599	20241129	093400	45569760	2930	2930	2930	2930	0
600	20241129	093300	45569760	2930	2915	2930	2915	214
601	20241129	093200	44945920	2930	2930	2930	2930	2
602	20241129	093100	44940060	2930	2930	2930	2930	1
603	20241129	093000	44937130	2930	2930	2930	2930	21
604	20241129	092900	44875600	2915	2915	2915	2915	0
605	20241129	092800	44875600	2915	2925	2925	2915	3038
606	20241129	092700	36008870	2930	2930	2930	2930	10
607	20241129	092600	35979570	2930	2930	2930	2930	1009
608	20241129	092500	33023200	2930	2930	2930	2930	0
609	20241129	092400	33023200	2930	2930	2930	2930	69
610	20241129	092300	32821030	2950	2950	2950	2950	0
611	20241129	092200	32821030	2950	2950	2950	2950	0
612	20241129	092100	32821030	2950	2950	2950	2950	0
613	20241129	092000	32821030	2950	2950	2950	2950	0
614	20241129	091900	32821030	2950	2950	2950	2950	300
615	20241129	091800	31936030	2950	2950	2950	2950	4
616	20241129	091700	31924230	2935	2935	2935	2935	0
617	20241129	091600	31924230	2935	2940	2940	2935	1057
618	20241129	091500	28818390	2940	2940	2940	2940	291
619	20241129	091400	27962850	2950	2950	2950	2950	0
620	20241129	091300	27962850	2950	2950	2950	2950	1
621	20241129	091200	27959900	2950	2950	2950	2935	2291
622	20241129	091100	21215250	2950	2950	2950	2950	50
623	20241129	091000	21067750	2955	2960	2960	2940	5432
624	20241129	090900	5043630	2975	2975	2975	2975	0
625	20241129	090800	5043630	2975	2975	2975	2975	3
626	20241129	090700	5034705	2975	2975	2975	2955	553
627	20241129	090600	3397985	2990	2990	2990	2990	0
628	20241129	090500	3397985	2990	2990	2990	2990	0
629	20241129	090400	3397985	2990	2990	2990	2990	0
630	20241129	090300	3397985	2990	2990	2990	2990	3
631	20241129	090200	3389015	2990	2990	2990	2990	114
632	20241129	090100	3048155	2955	2965	2965	2950	1016
633	20241129	090000	45075	3005	3005	3005	3005	15