KissMeData/099410/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201200	347703650	2810	2810	2810	2810	1437
3	20241129	201100	347703650	2810	2810	2810	2810	0
4	20241129	201000	347703650	2810	2810	2810	2810	0
5	20241129	200900	347703650	2810	2810	2810	2810	0
6	20241129	200800	347703650	2810	2810	2810	2810	0
7	20241129	200700	347703650	2810	2810	2810	2810	0
8	20241129	200600	347703650	2810	2810	2810	2810	0
9	20241129	200500	347703650	2810	2810	2810	2810	0
10	20241129	200400	347703650	2810	2810	2810	2810	0
11	20241129	200300	347703650	2810	2810	2810	2810	0
12	20241129	200200	347703650	2810	2810	2810	2810	0
13	20241129	200100	347703650	2810	2810	2810	2810	0
14	20241129	200000	347703650	2810	2810	2810	2810	0
15	20241129	195900	347703650	2810	2810	2810	2810	0
16	20241129	195800	347703650	2810	2810	2810	2810	0
17	20241129	195700	347703650	2810	2810	2810	2810	0
18	20241129	195600	347703650	2810	2810	2810	2810	0
19	20241129	195500	347703650	2810	2810	2810	2810	0
20	20241129	195400	347703650	2810	2810	2810	2810	0
21	20241129	195300	347703650	2810	2810	2810	2810	0
22	20241129	195200	347703650	2810	2810	2810	2810	0
23	20241129	195100	347703650	2810	2810	2810	2810	0
24	20241129	195000	347703650	2810	2810	2810	2810	0
25	20241129	194900	347703650	2810	2810	2810	2810	0
26	20241129	194800	347703650	2810	2810	2810	2810	0
27	20241129	194700	347703650	2810	2810	2810	2810	0
28	20241129	194600	347703650	2810	2810	2810	2810	0
29	20241129	194500	347703650	2810	2810	2810	2810	0
30	20241129	194400	347703650	2810	2810	2810	2810	0
31	20241129	194300	347703650	2810	2810	2810	2810	0
32	20241129	194200	347703650	2810	2810	2810	2810	1437
33	20241129	194100	347703650	2810	2810	2810	2810	0
34	20241129	194000	347703650	2810	2810	2810	2810	0
35	20241129	193900	347703650	2810	2810	2810	2810	0
36	20241129	193800	347703650	2810	2810	2810	2810	0
37	20241129	193700	347703650	2810	2810	2810	2810	0
38	20241129	193600	347703650	2810	2810	2810	2810	0
39	20241129	193500	347703650	2810	2810	2810	2810	0
40	20241129	193400	347703650	2810	2810	2810	2810	0
41	20241129	193300	347703650	2810	2810	2810	2810	0
42	20241129	193200	347703650	2810	2810	2810	2810	0
43	20241129	193100	347703650	2810	2810	2810	2810	0
44	20241129	193000	347703650	2810	2810	2810	2810	0
45	20241129	192900	347703650	2810	2810	2810	2810	0
46	20241129	192800	347703650	2810	2810	2810	2810	0
47	20241129	192700	347703650	2810	2810	2810	2810	0
48	20241129	192600	347703650	2810	2810	2810	2810	0
49	20241129	192500	347703650	2810	2810	2810	2810	0
50	20241129	192400	347703650	2810	2810	2810	2810	0
51	20241129	192300	347703650	2810	2810	2810	2810	0
52	20241129	192200	347703650	2810	2810	2810	2810	0
53	20241129	192100	347703650	2810	2810	2810	2810	0
54	20241129	192000	347703650	2810	2810	2810	2810	0
55	20241129	191900	347703650	2810	2810	2810	2810	0
56	20241129	191800	347703650	2810	2810	2810	2810	0
57	20241129	191700	347703650	2810	2810	2810	2810	0
58	20241129	191600	347703650	2810	2810	2810	2810	0
59	20241129	191500	347703650	2810	2810	2810	2810	0
60	20241129	191400	347703650	2810	2810	2810	2810	0
61	20241129	191300	347703650	2810	2810	2810	2810	0
62	20241129	191200	347703650	2810	2810	2810	2810	1437
63	20241129	191100	347703650	2810	2810	2810	2810	0
64	20241129	191000	347703650	2810	2810	2810	2810	0
65	20241129	190900	347703650	2810	2810	2810	2810	0
66	20241129	190800	347703650	2810	2810	2810	2810	0
67	20241129	190700	347703650	2810	2810	2810	2810	0
68	20241129	190600	347703650	2810	2810	2810	2810	0
69	20241129	190500	347703650	2810	2810	2810	2810	0
70	20241129	190400	347703650	2810	2810	2810	2810	0
71	20241129	190300	347703650	2810	2810	2810	2810	0
72	20241129	190200	347703650	2810	2810	2810	2810	0
73	20241129	190100	347703650	2810	2810	2810	2810	0
74	20241129	190000	347703650	2810	2810	2810	2810	0
75	20241129	185900	347703650	2810	2810	2810	2810	0
76	20241129	185800	347703650	2810	2810	2810	2810	0
77	20241129	185700	347703650	2810	2810	2810	2810	0
78	20241129	185600	347703650	2810	2810	2810	2810	0
79	20241129	185500	347703650	2810	2810	2810	2810	0
80	20241129	185400	347703650	2810	2810	2810	2810	0
81	20241129	185300	347703650	2810	2810	2810	2810	0
82	20241129	185200	347703650	2810	2810	2810	2810	0
83	20241129	185100	347703650	2810	2810	2810	2810	0
84	20241129	185000	347703650	2810	2810	2810	2810	0
85	20241129	184900	347703650	2810	2810	2810	2810	0
86	20241129	184800	347703650	2810	2810	2810	2810	0
87	20241129	184700	347703650	2810	2810	2810	2810	0
88	20241129	184600	347703650	2810	2810	2810	2810	0
89	20241129	184500	347703650	2810	2810	2810	2810	0
90	20241129	184400	347703650	2810	2810	2810	2810	0
91	20241129	184300	347703650	2810	2810	2810	2810	0
92	20241129	184200	347703650	2810	2810	2810	2810	1437
93	20241129	184100	347703650	2810	2810	2810	2810	0
94	20241129	184000	347703650	2810	2810	2810	2810	0
95	20241129	183900	347703650	2810	2810	2810	2810	0
96	20241129	183800	347703650	2810	2810	2810	2810	0
97	20241129	183700	347703650	2810	2810	2810	2810	0
98	20241129	183600	347703650	2810	2810	2810	2810	0
99	20241129	183500	347703650	2810	2810	2810	2810	0
100	20241129	183400	347703650	2810	2810	2810	2810	0
101	20241129	183300	347703650	2810	2810	2810	2810	0
102	20241129	183200	347703650	2810	2810	2810	2810	0
103	20241129	183100	347703650	2810	2810	2810	2810	0
104	20241129	183000	347703650	2810	2810	2810	2810	0
105	20241129	182900	347703650	2810	2810	2810	2810	0
106	20241129	182800	347703650	2810	2810	2810	2810	0
107	20241129	182700	347703650	2810	2810	2810	2810	0
108	20241129	182600	347703650	2810	2810	2810	2810	0
109	20241129	182500	347703650	2810	2810	2810	2810	0
110	20241129	182400	347703650	2810	2810	2810	2810	0
111	20241129	182300	347703650	2810	2810	2810	2810	0
112	20241129	182200	347703650	2810	2810	2810	2810	0
113	20241129	182100	347703650	2810	2810	2810	2810	0
114	20241129	182000	347703650	2810	2810	2810	2810	0
115	20241129	181900	347703650	2810	2810	2810	2810	0
116	20241129	181800	347703650	2810	2810	2810	2810	0
117	20241129	181700	347703650	2810	2810	2810	2810	0
118	20241129	181600	347703650	2810	2810	2810	2810	0
119	20241129	181500	347703650	2810	2810	2810	2810	0
120	20241129	181400	347703650	2810	2810	2810	2810	0
121	20241129	181300	347703650	2810	2810	2810	2810	0
122	20241129	181200	347703650	2810	2810	2810	2810	1437
123	20241129	181100	347703650	2810	2810	2810	2810	0
124	20241129	181000	347703650	2810	2810	2810	2810	0
125	20241129	180900	347703650	2810	2810	2810	2810	0
126	20241129	180800	347703650	2810	2810	2810	2810	0
127	20241129	180700	347703650	2810	2810	2810	2810	0
128	20241129	180600	347703650	2810	2810	2810	2810	0
129	20241129	180500	347703650	2810	2810	2810	2810	0
130	20241129	180400	347703650	2810	2810	2810	2810	0
131	20241129	180300	347703650	2810	2810	2810	2810	0
132	20241129	180200	347703650	2810	2810	2810	2810	0
133	20241129	180100	347703650	2810	2810	2810	2810	0
134	20241129	180000	347703650	2810	2810	2810	2810	0
135	20241129	175900	347703650	2810	2810	2810	2810	0
136	20241129	175800	347703650	2810	2810	2810	2810	0
137	20241129	175700	347703650	2810	2810	2810	2810	0
138	20241129	175600	347703650	2810	2810	2810	2810	0
139	20241129	175500	347703650	2810	2810	2810	2810	0
140	20241129	175400	347703650	2810	2810	2810	2810	0
141	20241129	175300	347703650	2810	2810	2810	2810	0
142	20241129	175200	347703650	2810	2810	2810	2810	0
143	20241129	175100	347703650	2810	2810	2810	2810	0
144	20241129	175000	347703650	2810	2810	2810	2810	0
145	20241129	174900	347703650	2810	2810	2810	2810	0
146	20241129	174800	347703650	2810	2810	2810	2810	0
147	20241129	174700	347703650	2810	2810	2810	2810	0
148	20241129	174600	347703650	2810	2810	2810	2810	0
149	20241129	174500	347703650	2810	2810	2810	2810	0
150	20241129	174400	347703650	2810	2810	2810	2810	0
151	20241129	174300	347703650	2810	2810	2810	2810	0
152	20241129	174200	347703650	2810	2810	2810	2810	1437
153	20241129	174100	347703650	2810	2810	2810	2810	0
154	20241129	174000	347703650	2810	2810	2810	2810	0
155	20241129	173900	347703650	2810	2810	2810	2810	0
156	20241129	173800	347703650	2810	2810	2810	2810	0
157	20241129	173700	347703650	2810	2810	2810	2810	0
158	20241129	173600	347703650	2810	2810	2810	2810	0
159	20241129	173500	347703650	2810	2810	2810	2810	0
160	20241129	173400	347703650	2810	2810	2810	2810	0
161	20241129	173300	347703650	2810	2810	2810	2810	0
162	20241129	173200	347703650	2810	2810	2810	2810	0
163	20241129	173100	347703650	2810	2810	2810	2810	0
164	20241129	173000	347703650	2810	2810	2810	2810	0
165	20241129	172900	347703650	2810	2810	2810	2810	0
166	20241129	172800	347703650	2810	2810	2810	2810	0
167	20241129	172700	347703650	2810	2810	2810	2810	0
168	20241129	172600	347703650	2810	2810	2810	2810	0
169	20241129	172500	347703650	2810	2810	2810	2810	0
170	20241129	172400	347703650	2810	2810	2810	2810	0
171	20241129	172300	347703650	2810	2810	2810	2810	0
172	20241129	172200	347703650	2810	2810	2810	2810	0
173	20241129	172100	347703650	2810	2810	2810	2810	0
174	20241129	172000	347703650	2810	2810	2810	2810	0
175	20241129	171900	347703650	2810	2810	2810	2810	0
176	20241129	171800	347703650	2810	2810	2810	2810	0
177	20241129	171700	347703650	2810	2810	2810	2810	0
178	20241129	171600	347703650	2810	2810	2810	2810	0
179	20241129	171500	347703650	2810	2810	2810	2810	0
180	20241129	171400	347703650	2810	2810	2810	2810	0
181	20241129	171300	347703650	2810	2810	2810	2810	0
182	20241129	171200	347703650	2810	2810	2810	2810	1437
183	20241129	171100	347703650	2810	2810	2810	2810	0
184	20241129	171000	347703650	2810	2810	2810	2810	0
185	20241129	170900	347703650	2810	2810	2810	2810	0
186	20241129	170800	347703650	2810	2810	2810	2810	0
187	20241129	170700	347703650	2810	2810	2810	2810	0
188	20241129	170600	347703650	2810	2810	2810	2810	0
189	20241129	170500	347703650	2810	2810	2810	2810	0
190	20241129	170400	347703650	2810	2810	2810	2810	0
191	20241129	170300	347703650	2810	2810	2810	2810	0
192	20241129	170200	347703650	2810	2810	2810	2810	0
193	20241129	170100	347703650	2810	2810	2810	2810	0
194	20241129	170000	347703650	2810	2810	2810	2810	0
195	20241129	165900	347703650	2810	2810	2810	2810	0
196	20241129	165800	347703650	2810	2810	2810	2810	0
197	20241129	165700	347703650	2810	2810	2810	2810	0
198	20241129	165600	347703650	2810	2810	2810	2810	0
199	20241129	165500	347703650	2810	2810	2810	2810	0
200	20241129	165400	347703650	2810	2810	2810	2810	0
201	20241129	165300	347703650	2810	2810	2810	2810	0
202	20241129	165200	347703650	2810	2810	2810	2810	0
203	20241129	165100	347703650	2810	2810	2810	2810	0
204	20241129	165000	347703650	2810	2810	2810	2810	0
205	20241129	164900	347703650	2810	2810	2810	2810	0
206	20241129	164800	347703650	2810	2810	2810	2810	0
207	20241129	164700	347703650	2810	2810	2810	2810	0
208	20241129	164600	347703650	2810	2810	2810	2810	0
209	20241129	164500	347703650	2810	2810	2810	2810	0
210	20241129	164400	347703650	2810	2810	2810	2810	0
211	20241129	164300	347703650	2810	2810	2810	2810	0
212	20241129	164200	347703650	2810	2810	2810	2810	1437
213	20241129	164100	347703650	2810	2810	2810	2810	0
214	20241129	164000	347703650	2810	2810	2810	2810	0
215	20241129	163900	347703650	2810	2810	2810	2810	0
216	20241129	163800	347703650	2810	2810	2810	2810	0
217	20241129	163700	347703650	2810	2810	2810	2810	0
218	20241129	163600	347703650	2810	2810	2810	2810	0
219	20241129	163500	347703650	2810	2810	2810	2810	0
220	20241129	163400	347703650	2810	2810	2810	2810	0
221	20241129	163300	347703650	2810	2810	2810	2810	0
222	20241129	163200	347703650	2810	2810	2810	2810	0
223	20241129	163100	347703650	2810	2810	2810	2810	0
224	20241129	163000	347703650	2810	2810	2810	2810	0
225	20241129	162900	347703650	2810	2810	2810	2810	0
226	20241129	162800	347703650	2810	2810	2810	2810	0
227	20241129	162700	347703650	2810	2810	2810	2810	0
228	20241129	162600	347703650	2810	2810	2810	2810	0
229	20241129	162500	347703650	2810	2810	2810	2810	0
230	20241129	162400	347703650	2810	2810	2810	2810	0
231	20241129	162300	347703650	2810	2810	2810	2810	0
232	20241129	162200	347703650	2810	2810	2810	2810	0
233	20241129	162100	347703650	2810	2810	2810	2810	0
234	20241129	162000	347703650	2810	2810	2810	2810	0
235	20241129	161900	347703650	2810	2810	2810	2810	0
236	20241129	161800	347703650	2810	2810	2810	2810	0
237	20241129	161700	347703650	2810	2810	2810	2810	0
238	20241129	161600	347703650	2810	2810	2810	2810	0
239	20241129	161500	347703650	2810	2810	2810	2810	0
240	20241129	161400	347703650	2810	2810	2810	2810	0
241	20241129	161300	347703650	2810	2810	2810	2810	0
242	20241129	161200	347703650	2810	2810	2810	2810	1437
243	20241129	161100	347703650	2810	2810	2810	2810	0
244	20241129	161000	347703650	2810	2810	2810	2810	0
245	20241129	160900	347703650	2810	2810	2810	2810	0
246	20241129	160800	347703650	2810	2810	2810	2810	0
247	20241129	160700	347703650	2810	2810	2810	2810	0
248	20241129	160600	347703650	2810	2810	2810	2810	0
249	20241129	160500	347703650	2810	2810	2810	2810	0
250	20241129	160400	347703650	2810	2810	2810	2810	0
251	20241129	160300	347703650	2810	2810	2810	2810	0
252	20241129	160200	347703650	2810	2810	2810	2810	0
253	20241129	160100	347703650	2810	2810	2810	2810	0
254	20241129	160000	347703650	2810	2810	2810	2810	0
255	20241129	155900	347703650	2810	2810	2810	2810	0
256	20241129	155800	347703650	2810	2810	2810	2810	0
257	20241129	155700	347703650	2810	2810	2810	2810	0
258	20241129	155600	347703650	2810	2810	2810	2810	0
259	20241129	155500	347703650	2810	2810	2810	2810	0
260	20241129	155400	347703650	2810	2810	2810	2810	0
261	20241129	155300	347703650	2810	2810	2810	2810	0
262	20241129	155200	347703650	2810	2810	2810	2810	0
263	20241129	155100	347703650	2810	2810	2810	2810	0
264	20241129	155000	347703650	2810	2810	2810	2810	0
265	20241129	154900	347703650	2810	2810	2810	2810	0
266	20241129	154800	347703650	2810	2810	2810	2810	0
267	20241129	154700	347703650	2810	2810	2810	2810	0
268	20241129	154600	347703650	2810	2810	2810	2810	0
269	20241129	154500	347703650	2810	2810	2810	2810	0
270	20241129	154400	347703650	2810	2810	2810	2810	0
271	20241129	154300	347703650	2810	2810	2810	2810	0
272	20241129	154200	347703650	2810	2810	2810	2810	1437
273	20241129	154100	347703650	2810	2810	2810	2810	0
274	20241129	154000	347703650	2810	2810	2810	2810	0
275	20241129	153900	347703650	2810	2810	2810	2810	0
276	20241129	153800	347703650	2810	2810	2810	2810	0
277	20241129	153700	347703650	2810	2810	2810	2810	0
278	20241129	153600	347703650	2810	2810	2810	2810	0
279	20241129	153500	347703650	2810	2810	2810	2810	0
280	20241129	153400	347703650	2810	2810	2810	2810	0
281	20241129	153300	347703650	2810	2810	2810	2810	0
282	20241129	153200	347703650	2810	2810	2810	2810	0
283	20241129	153100	347703650	2810	2810	2810	2810	0
284	20241129	153000	347703650	2810	2810	2810	2810	1437
285	20241129	152900	343665680	2815	2815	2815	2815	0
286	20241129	152800	343665680	2815	2815	2815	2815	0
287	20241129	152700	343665680	2815	2815	2815	2815	0
288	20241129	152600	343665680	2815	2815	2815	2815	0
289	20241129	152500	343665680	2815	2815	2815	2815	0
290	20241129	152400	343665680	2815	2815	2815	2815	0
291	20241129	152300	343665680	2815	2815	2815	2815	0
292	20241129	152200	343665680	2815	2815	2815	2815	0
293	20241129	152100	343665680	2815	2815	2815	2815	0
294	20241129	152000	343665680	2815	2815	2815	2815	0
295	20241129	151900	343665680	2815	2815	2815	2815	159
296	20241129	151800	343218095	2815	2815	2815	2815	56
297	20241129	151700	343060455	2815	2815	2815	2815	155
298	20241129	151600	342624130	2815	2815	2815	2815	0
299	20241129	151500	342624130	2815	2815	2815	2815	0
300	20241129	151400	342624130	2815	2815	2815	2815	0
301	20241129	151300	342624130	2815	2815	2815	2815	10
302	20241129	151200	342595980	2810	2810	2810	2810	45
303	20241129	151100	342469530	2805	2805	2805	2805	0
304	20241129	151000	342469530	2805	2805	2805	2805	0
305	20241129	150900	342469530	2805	2810	2810	2805	2100
306	20241129	150800	336577730	2810	2810	2810	2810	0
307	20241129	150700	336577730	2810	2810	2810	2810	0
308	20241129	150600	336577730	2810	2810	2810	2810	0
309	20241129	150500	336577730	2810	2810	2810	2810	0
310	20241129	150400	336577730	2810	2810	2810	2810	1
311	20241129	150300	336574920	2810	2810	2810	2810	49
312	20241129	150200	336437230	2810	2810	2810	2810	38
313	20241129	150100	336330450	2810	2820	2820	2810	2924
314	20241129	150000	328092365	2830	2830	2830	2830	0
315	20241129	145900	328092365	2830	2830	2830	2830	0
316	20241129	145800	328092365	2830	2830	2830	2830	200
317	20241129	145700	327526365	2825	2825	2825	2825	0
318	20241129	145600	327526365	2825	2825	2825	2825	0
319	20241129	145500	327526365	2825	2825	2825	2825	0
320	20241129	145400	327526365	2825	2825	2825	2825	179
321	20241129	145300	327020690	2820	2820	2820	2820	0
322	20241129	145200	327020690	2820	2820	2820	2820	0
323	20241129	145100	327020690	2820	2820	2820	2820	0
324	20241129	145000	327020690	2820	2820	2820	2820	0
325	20241129	144900	327020690	2820	2820	2820	2820	0
326	20241129	144800	327020690	2820	2820	2820	2820	0
327	20241129	144700	327020690	2820	2820	2820	2820	0
328	20241129	144600	327020690	2820	2820	2820	2820	0
329	20241129	144500	327020690	2820	2820	2820	2820	0
330	20241129	144400	327020690	2820	2825	2825	2820	851
331	20241129	144300	324616860	2825	2825	2825	2825	0
332	20241129	144200	324616860	2825	2825	2825	2825	0
333	20241129	144100	324616860	2825	2825	2825	2825	41
334	20241129	144000	324501035	2830	2830	2830	2830	0
335	20241129	143900	324501035	2830	2830	2830	2830	0
336	20241129	143800	324501035	2830	2830	2830	2830	0
337	20241129	143700	324501035	2830	2830	2830	2830	1
338	20241129	143600	324498205	2825	2825	2825	2825	0
339	20241129	143500	324498205	2825	2825	2825	2825	0
340	20241129	143400	324498205	2825	2825	2825	2825	0
341	20241129	143300	324498205	2825	2825	2825	2825	0
342	20241129	143200	324498205	2825	2830	2830	2825	1049
343	20241129	143100	321529780	2845	2845	2845	2845	1
344	20241129	143000	321526935	2830	2830	2830	2830	0
345	20241129	142900	321526935	2830	2830	2830	2830	0
346	20241129	142800	321526935	2830	2830	2830	2830	0
347	20241129	142700	321526935	2830	2830	2830	2830	0
348	20241129	142600	321526935	2830	2830	2830	2830	0
349	20241129	142500	321526935	2830	2830	2830	2830	0
350	20241129	142400	321526935	2830	2830	2830	2830	0
351	20241129	142300	321526935	2830	2830	2830	2830	0
352	20241129	142200	321526935	2830	2830	2830	2830	0
353	20241129	142100	321526935	2830	2830	2830	2830	0
354	20241129	142000	321526935	2830	2830	2830	2830	0
355	20241129	141900	321526935	2830	2830	2830	2830	0
356	20241129	141800	321526935	2830	2830	2830	2830	0
357	20241129	141700	321526935	2830	2830	2830	2830	0
358	20241129	141600	321526935	2830	2830	2830	2830	0
359	20241129	141500	321526935	2830	2830	2830	2830	181
360	20241129	141400	321014705	2830	2830	2830	2830	0
361	20241129	141300	321014705	2830	2830	2830	2830	0
362	20241129	141200	321014705	2830	2830	2830	2830	0
363	20241129	141100	321014705	2830	2830	2830	2830	2
364	20241129	141000	321009045	2840	2840	2840	2840	0
365	20241129	140900	321009045	2840	2840	2840	2840	0
366	20241129	140800	321009045	2840	2840	2840	2840	0
367	20241129	140700	321009045	2840	2840	2840	2840	0
368	20241129	140600	321009045	2840	2840	2840	2840	150
369	20241129	140500	320583045	2840	2840	2840	2840	0
370	20241129	140400	320583045	2840	2840	2840	2840	0
371	20241129	140300	320583045	2840	2840	2840	2840	0
372	20241129	140200	320583045	2840	2840	2840	2840	1
373	20241129	140100	320580205	2830	2830	2830	2830	279
374	20241129	140000	319790635	2840	2840	2840	2840	5
375	20241129	135900	319776435	2830	2830	2830	2830	0
376	20241129	135800	319776435	2830	2830	2830	2830	0
377	20241129	135700	319776435	2830	2830	2830	2830	0
378	20241129	135600	319776435	2830	2830	2830	2830	29
379	20241129	135500	319694365	2845	2845	2845	2845	0
380	20241129	135400	319694365	2845	2845	2845	2845	0
381	20241129	135300	319694365	2845	2845	2845	2845	0
382	20241129	135200	319694365	2845	2845	2845	2845	0
383	20241129	135100	319694365	2845	2845	2845	2845	41
384	20241129	135000	319577720	2845	2845	2845	2845	64
385	20241129	134900	319395640	2840	2840	2840	2840	0
386	20241129	134800	319395640	2840	2840	2840	2840	0
387	20241129	134700	319395640	2840	2840	2840	2840	37
388	20241129	134600	319290560	2840	2835	2840	2835	1202
389	20241129	134500	315878380	2835	2825	2835	2825	424
390	20241129	134400	314677580	2840	2840	2840	2840	0
391	20241129	134300	314677580	2840	2840	2840	2840	0
392	20241129	134200	314677580	2840	2840	2840	2840	0
393	20241129	134100	314677580	2840	2840	2840	2840	0
394	20241129	134000	314677580	2840	2840	2840	2840	0
395	20241129	133900	314677580	2840	2840	2840	2840	0
396	20241129	133800	314677580	2840	2840	2840	2840	0
397	20241129	133700	314677580	2840	2840	2840	2840	0
398	20241129	133600	314677580	2840	2840	2840	2840	0
399	20241129	133500	314677580	2840	2840	2840	2840	0
400	20241129	133400	314677580	2840	2840	2840	2840	0
401	20241129	133300	314677580	2840	2840	2840	2840	0
402	20241129	133200	314677580	2840	2840	2840	2840	0
403	20241129	133100	314677580	2840	2840	2840	2840	0
404	20241129	133000	314677580	2840	2840	2840	2840	0
405	20241129	132900	314677580	2840	2840	2840	2840	0
406	20241129	132800	314677580	2840	2840	2840	2840	0
407	20241129	132700	314677580	2840	2840	2840	2840	0
408	20241129	132600	314677580	2840	2830	2840	2830	1000
409	20241129	132500	311841235	2825	2825	2825	2825	0
410	20241129	132400	311841235	2825	2825	2825	2825	0
411	20241129	132300	311841235	2825	2825	2825	2825	0
412	20241129	132200	311841235	2825	2825	2825	2825	0
413	20241129	132100	311841235	2825	2825	2825	2825	0
414	20241129	132000	311841235	2825	2825	2825	2825	0
415	20241129	131900	311841235	2825	2825	2825	2825	0
416	20241129	131800	311841235	2825	2825	2825	2825	0
417	20241129	131700	311841235	2825	2825	2825	2825	0
418	20241129	131600	311841235	2825	2825	2825	2825	0
419	20241129	131500	311841235	2825	2825	2825	2825	205
420	20241129	131400	311262110	2820	2820	2820	2820	0
421	20241129	131300	311262110	2820	2820	2820	2820	0
422	20241129	131200	311262110	2820	2820	2820	2820	0
423	20241129	131100	311262110	2820	2820	2820	2820	0
424	20241129	131000	311262110	2820	2820	2820	2820	0
425	20241129	130900	311262110	2820	2820	2820	2820	0
426	20241129	130800	311262110	2820	2820	2820	2820	0
427	20241129	130700	311262110	2820	2820	2820	2820	0
428	20241129	130600	311262110	2820	2820	2820	2820	0
429	20241129	130500	311262110	2820	2820	2820	2820	0
430	20241129	130400	311262110	2820	2820	2820	2820	0
431	20241129	130300	311262110	2820	2820	2820	2820	0
432	20241129	130200	311262110	2820	2820	2820	2820	0
433	20241129	130100	311262110	2820	2820	2820	2820	0
434	20241129	130000	311262110	2820	2820	2820	2820	0
435	20241129	125900	311262110	2820	2820	2820	2820	0
436	20241129	125800	311262110	2820	2820	2820	2820	0
437	20241129	125700	311262110	2820	2820	2820	2820	0
438	20241129	125600	311262110	2820	2820	2820	2820	0
439	20241129	125500	311262110	2820	2820	2820	2820	200
440	20241129	125400	310698110	2820	2820	2820	2820	0
441	20241129	125300	310698110	2820	2820	2820	2820	0
442	20241129	125200	310698110	2820	2820	2820	2820	0
443	20241129	125100	310698110	2820	2820	2820	2820	0
444	20241129	125000	310698110	2820	2820	2820	2820	0
445	20241129	124900	310698110	2820	2820	2820	2820	0
446	20241129	124800	310698110	2820	2820	2820	2820	200
447	20241129	124700	310134110	2825	2825	2825	2825	1185
448	20241129	124600	306786485	2835	2835	2835	2835	0
449	20241129	124500	306786485	2835	2835	2835	2835	0
450	20241129	124400	306786485	2835	2835	2835	2835	1
451	20241129	124300	306783650	2835	2835	2835	2835	0
452	20241129	124200	306783650	2835	2835	2835	2835	0
453	20241129	124100	306783650	2835	2835	2835	2835	0
454	20241129	124000	306783650	2835	2835	2835	2835	0
455	20241129	123900	306783650	2835	2835	2835	2835	3
456	20241129	123800	306775145	2840	2840	2840	2840	0
457	20241129	123700	306775145	2840	2840	2840	2840	0
458	20241129	123600	306775145	2840	2840	2840	2840	0
459	20241129	123500	306775145	2840	2840	2840	2840	1
460	20241129	123400	306772305	2840	2840	2840	2840	0
461	20241129	123300	306772305	2840	2840	2840	2840	0
462	20241129	123200	306772305	2840	2840	2840	2840	0
463	20241129	123100	306772305	2840	2840	2840	2840	0
464	20241129	123000	306772305	2840	2840	2840	2840	0
465	20241129	122900	306772305	2840	2840	2840	2840	0
466	20241129	122800	306772305	2840	2840	2840	2840	1
467	20241129	122700	306769465	2835	2835	2835	2835	0
468	20241129	122600	306769465	2835	2835	2835	2835	0
469	20241129	122500	306769465	2835	2835	2835	2835	49
470	20241129	122400	306630550	2840	2840	2840	2840	440
471	20241129	122300	305380950	2840	2840	2840	2840	50
472	20241129	122200	305238950	2840	2840	2840	2840	0
473	20241129	122100	305238950	2840	2830	2840	2830	122
474	20241129	122000	304893680	2840	2835	2840	2835	142
475	20241129	121900	304491105	2830	2830	2830	2830	16
476	20241129	121800	304445825	2835	2835	2835	2835	72
477	20241129	121700	304241705	2835	2835	2835	2835	0
478	20241129	121600	304241705	2835	2835	2835	2835	0
479	20241129	121500	304241705	2835	2835	2835	2835	105
480	20241129	121400	303944030	2835	2835	2835	2835	0
481	20241129	121300	303944030	2835	2835	2835	2835	200
482	20241129	121200	303377030	2835	2835	2835	2835	61
483	20241129	121100	303204095	2835	2835	2835	2835	0
484	20241129	121000	303204095	2835	2835	2835	2835	0
485	20241129	120900	303204095	2835	2835	2835	2835	0
486	20241129	120800	303204095	2835	2835	2835	2835	62
487	20241129	120700	303028325	2835	2830	2835	2830	402
488	20241129	120600	301890660	2820	2820	2820	2820	0
489	20241129	120500	301890660	2820	2820	2820	2820	0
490	20241129	120400	301890660	2820	2820	2820	2820	0
491	20241129	120300	301890660	2820	2820	2820	2820	45
492	20241129	120200	301763760	2825	2825	2825	2820	502
493	20241129	120100	300345635	2820	2820	2820	2820	0
494	20241129	120000	300345635	2820	2820	2820	2820	0
495	20241129	115900	300345635	2820	2820	2820	2820	0
496	20241129	115800	300345635	2820	2820	2820	2820	0
497	20241129	115700	300345635	2820	2820	2820	2820	0
498	20241129	115600	300345635	2820	2820	2820	2820	0
499	20241129	115500	300345635	2820	2820	2820	2820	0
500	20241129	115400	300345635	2820	2820	2820	2820	0
501	20241129	115300	300345635	2820	2820	2820	2820	0
502	20241129	115200	300345635	2820	2820	2820	2820	0
503	20241129	115100	300345635	2820	2820	2820	2820	0
504	20241129	115000	300345635	2820	2820	2820	2820	1
505	20241129	114900	300342815	2820	2820	2820	2820	321
506	20241129	114800	299437595	2805	2805	2805	2805	0
507	20241129	114700	299437595	2805	2805	2805	2805	0
508	20241129	114600	299437595	2805	2805	2805	2805	0
509	20241129	114500	299437595	2805	2805	2805	2805	0
510	20241129	114400	299437595	2805	2805	2805	2805	0
511	20241129	114300	299437595	2805	2805	2805	2805	0
512	20241129	114200	299437595	2805	2805	2805	2805	0
513	20241129	114100	299437595	2805	2805	2805	2805	0
514	20241129	114000	299437595	2805	2805	2805	2805	9
515	20241129	113900	299412350	2805	2805	2805	2805	0
516	20241129	113800	299412350	2805	2805	2805	2805	0
517	20241129	113700	299412350	2805	2805	2805	2805	0
518	20241129	113600	299412350	2805	2805	2805	2805	0
519	20241129	113500	299412350	2805	2805	2805	2805	0
520	20241129	113400	299412350	2805	2805	2805	2805	0
521	20241129	113300	299412350	2805	2805	2805	2805	0
522	20241129	113200	299412350	2805	2805	2805	2805	0
523	20241129	113100	299412350	2805	2805	2805	2805	0
524	20241129	113000	299412350	2805	2805	2805	2805	92
525	20241129	112900	299154290	2820	2820	2820	2820	0
526	20241129	112800	299154290	2820	2820	2820	2820	0
527	20241129	112700	299154290	2820	2820	2820	2820	1
528	20241129	112600	299151470	2820	2820	2820	2820	0
529	20241129	112500	299151470	2820	2820	2820	2820	0
530	20241129	112400	299151470	2820	2820	2820	2820	167
531	20241129	112300	298680530	2820	2820	2820	2820	0
532	20241129	112200	298680530	2820	2820	2820	2820	0
533	20241129	112100	298680530	2820	2820	2820	2820	0
534	20241129	112000	298680530	2820	2820	2820	2820	0
535	20241129	111900	298680530	2820	2820	2820	2820	0
536	20241129	111800	298680530	2820	2820	2820	2820	1
537	20241129	111700	298677710	2805	2805	2805	2805	0
538	20241129	111600	298677710	2805	2805	2805	2805	0
539	20241129	111500	298677710	2805	2805	2805	2805	20
540	20241129	111400	298621610	2820	2820	2820	2820	0
541	20241129	111300	298621610	2820	2820	2820	2820	0
542	20241129	111200	298621610	2820	2820	2820	2820	0
543	20241129	111100	298621610	2820	2820	2820	2820	0
544	20241129	111000	298621610	2820	2820	2820	2820	0
545	20241129	110900	298621610	2820	2820	2820	2820	0
546	20241129	110800	298621610	2820	2820	2820	2820	0
547	20241129	110700	298621610	2820	2820	2820	2820	0
548	20241129	110600	298621610	2820	2820	2820	2820	0
549	20241129	110500	298621610	2820	2820	2820	2820	200
550	20241129	110400	298057610	2820	2820	2820	2820	0
551	20241129	110300	298057610	2820	2820	2820	2820	1
552	20241129	110200	298054790	2800	2800	2800	2800	324
553	20241129	110100	297147590	2815	2815	2815	2815	0
554	20241129	110000	297147590	2815	2815	2815	2815	0
555	20241129	105900	297147590	2815	2815	2815	2815	0
556	20241129	105800	297147590	2815	2815	2815	2815	0
557	20241129	105700	297147590	2815	2815	2815	2815	40
558	20241129	105600	297034990	2815	2815	2815	2815	622
559	20241129	105500	295284060	2805	2805	2805	2805	165
560	20241129	105400	294821235	2805	2805	2805	2805	0
561	20241129	105300	294821235	2805	2805	2805	2805	0
562	20241129	105200	294821235	2805	2800	2805	2800	8883
563	20241129	105100	269947455	2800	2800	2800	2800	0
564	20241129	105000	269947455	2800	2800	2800	2800	0
565	20241129	104900	269947455	2800	2800	2800	2800	0
566	20241129	104800	269947455	2800	2800	2800	2800	0
567	20241129	104700	269947455	2800	2800	2800	2800	0
568	20241129	104600	269947455	2800	2800	2800	2800	0
569	20241129	104500	269947455	2800	2800	2800	2800	0
570	20241129	104400	269947455	2800	2800	2800	2800	0
571	20241129	104300	269947455	2800	2800	2800	2800	0
572	20241129	104200	269947455	2800	2800	2800	2800	0
573	20241129	104100	269947455	2800	2800	2800	2800	15
574	20241129	104000	269905455	2795	2795	2795	2795	0
575	20241129	103900	269905455	2795	2795	2795	2795	0
576	20241129	103800	269905455	2795	2795	2795	2795	1000
577	20241129	103700	267110455	2785	2790	2790	2785	368
578	20241129	103600	266083980	2790	2790	2790	2790	0
579	20241129	103500	266083980	2790	2790	2790	2790	267
580	20241129	103400	265339050	2800	2800	2800	2800	0
581	20241129	103300	265339050	2800	2800	2800	2800	3
582	20241129	103200	265330650	2800	2800	2800	2800	6
583	20241129	103100	265313850	2800	2800	2800	2800	0
584	20241129	103000	265313850	2800	2800	2800	2800	0
585	20241129	102900	265313850	2800	2800	2800	2800	10
586	20241129	102800	265285850	2800	2795	2800	2795	786
587	20241129	102700	263088815	2800	2800	2800	2800	0
588	20241129	102600	263088815	2800	2800	2800	2800	0
589	20241129	102500	263088815	2800	2800	2800	2800	580
590	20241129	102400	261464815	2800	2800	2800	2800	0
591	20241129	102300	261464815	2800	2800	2800	2800	2529
592	20241129	102200	254383615	2790	2790	2790	2790	0
593	20241129	102100	254383615	2790	2790	2790	2790	0
594	20241129	102000	254383615	2790	2790	2790	2790	0
595	20241129	101900	254383615	2790	2795	2795	2790	491
596	20241129	101800	253013620	2800	2800	2800	2800	34
597	20241129	101700	252918420	2795	2795	2795	2795	50
598	20241129	101600	252778670	2795	2795	2795	2795	0
599	20241129	101500	252778670	2795	2795	2795	2795	139
600	20241129	101400	252390165	2795	2795	2795	2795	0
601	20241129	101300	252390165	2795	2795	2800	2795	396
602	20241129	101200	251283175	2800	2800	2800	2800	0
603	20241129	101100	251283175	2800	2800	2800	2800	0
604	20241129	101000	251283175	2800	2800	2800	2800	101
605	20241129	100900	251000375	2785	2800	2800	2785	6593
606	20241129	100800	232572145	2800	2800	2800	2800	34
607	20241129	100700	232476945	2795	2790	2795	2790	2937
608	20241129	100600	224269935	2790	2790	2790	2790	0
609	20241129	100500	224269935	2790	2790	2790	2790	1119
610	20241129	100400	221147925	2785	2785	2785	2785	4629
611	20241129	100300	208256160	2795	2795	2795	2795	44
612	20241129	100200	208133180	2795	2795	2795	2795	0
613	20241129	100100	208133180	2795	2795	2795	2795	1816
614	20241129	100000	203057460	2795	2795	2795	2795	0
615	20241129	095900	203057460	2795	2795	2795	2795	0
616	20241129	095800	203057460	2795	2785	2795	2785	47
617	20241129	095700	202926225	2785	2785	2785	2785	0
618	20241129	095600	202926225	2785	2785	2785	2785	1
619	20241129	095500	202923440	2785	2785	2785	2785	340
620	20241129	095400	201976540	2785	2785	2785	2785	1176
621	20241129	095300	198701380	2785	2800	2800	2785	7039
622	20241129	095200	179097255	2785	2785	2785	2785	500
623	20241129	095100	177704755	2790	2790	2790	2790	500
624	20241129	095000	176309755	2805	2805	2805	2805	0
625	20241129	094900	176309755	2805	2805	2805	2805	0
626	20241129	094800	176309755	2805	2805	2805	2805	34
627	20241129	094700	176214385	2785	2795	2795	2785	3643
628	20241129	094600	166067200	2795	2795	2795	2795	0
629	20241129	094500	166067200	2795	2795	2795	2795	27
630	20241129	094400	165991735	2795	2795	2795	2795	1
631	20241129	094300	165988940	2795	2785	2795	2785	730
632	20241129	094200	163949520	2785	2815	2815	2785	10617
633	20241129	094100	134275105	2835	2835	2835	2835	1
634	20241129	094000	134272270	2845	2840	2845	2840	645
635	20241129	093900	132439290	2835	2830	2835	2830	570
636	20241129	093800	130824515	2835	2830	2835	2830	310
637	20241129	093700	129947210	2825	2825	2825	2825	196
638	20241129	093600	129393510	2825	2800	2825	2800	726
639	20241129	093500	127348585	2800	2800	2800	2800	1996
640	20241129	093400	121759785	2800	2800	2800	2800	460
641	20241129	093300	120471785	2795	2800	2800	2795	1040
642	20241129	093200	117559985	2795	2785	2795	2785	1687
643	20241129	093100	112853670	2780	2775	2780	2775	1571
644	20241129	093000	108490475	2780	2770	2780	2765	465
645	20241129	092900	107202670	2745	2770	2790	2725	6972
646	20241129	092800	88043755	2770	2770	2770	2770	734
647	20241129	092700	86010575	2765	2770	2770	2765	3014
648	20241129	092600	77667580	2785	2780	2785	2780	109
649	20241129	092500	77364530	2775	2775	2775	2775	453
650	20241129	092400	76107455	2790	2775	2790	2750	3467
651	20241129	092300	66481960	2760	2765	2765	2750	2915
652	20241129	092200	58455590	2765	2780	2790	2755	2846
653	20241129	092100	50585210	2785	2795	2795	2780	2300
654	20241129	092000	44182060	2805	2800	2805	2800	774
655	20241129	091900	42014660	2825	2805	2825	2785	841
656	20241129	091800	39666200	2810	2815	2815	2780	9899
657	20241129	091700	12002845	2815	2820	2820	2815	391
658	20241129	091600	10901625	2825	2830	2830	2825	392
659	20241129	091500	9793725	2830	2835	2835	2830	62
660	20241129	091400	9618245	2830	2830	2830	2830	50
661	20241129	091300	9476745	2830	2830	2830	2830	4
662	20241129	091200	9465425	2825	2825	2825	2825	204
663	20241129	091100	8889125	2825	2825	2825	2825	0
664	20241129	091000	8889125	2825	2825	2825	2825	530
665	20241129	090900	7391875	2840	2825	2840	2820	884
666	20241129	090800	4894880	2825	2825	2825	2825	364
667	20241129	090700	3866580	2845	2845	2845	2845	0
668	20241129	090600	3866580	2845	2845	2845	2845	0
669	20241129	090500	3866580	2845	2845	2845	2845	200
670	20241129	090400	3297580	2850	2850	2850	2850	0
671	20241129	090300	3297580	2850	2850	2850	2850	400
672	20241129	090200	2157580	2860	2860	2860	2860	0
673	20241129	090100	2157580	2860	2855	2860	2820	750
674	20241129	090000	37245	2865	2865	2865	2865	13