KissMeData/123570/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202300	97487405	2440	2440	2440	2440	2770
3	20241129	202200	97487405	2440	2440	2440	2440	0
4	20241129	202100	97487405	2440	2440	2440	2440	0
5	20241129	202000	97487405	2440	2440	2440	2440	0
6	20241129	201900	97487405	2440	2440	2440	2440	0
7	20241129	201800	97487405	2440	2440	2440	2440	0
8	20241129	201700	97487405	2440	2440	2440	2440	0
9	20241129	201600	97487405	2440	2440	2440	2440	0
10	20241129	201500	97487405	2440	2440	2440	2440	0
11	20241129	201400	97487405	2440	2440	2440	2440	0
12	20241129	201300	97487405	2440	2440	2440	2440	0
13	20241129	201200	97487405	2440	2440	2440	2440	0
14	20241129	201100	97487405	2440	2440	2440	2440	0
15	20241129	201000	97487405	2440	2440	2440	2440	0
16	20241129	200900	97487405	2440	2440	2440	2440	0
17	20241129	200800	97487405	2440	2440	2440	2440	0
18	20241129	200700	97487405	2440	2440	2440	2440	0
19	20241129	200600	97487405	2440	2440	2440	2440	0
20	20241129	200500	97487405	2440	2440	2440	2440	0
21	20241129	200400	97487405	2440	2440	2440	2440	0
22	20241129	200300	97487405	2440	2440	2440	2440	0
23	20241129	200200	97487405	2440	2440	2440	2440	0
24	20241129	200100	97487405	2440	2440	2440	2440	0
25	20241129	200000	97487405	2440	2440	2440	2440	0
26	20241129	195900	97487405	2440	2440	2440	2440	0
27	20241129	195800	97487405	2440	2440	2440	2440	0
28	20241129	195700	97487405	2440	2440	2440	2440	0
29	20241129	195600	97487405	2440	2440	2440	2440	0
30	20241129	195500	97487405	2440	2440	2440	2440	0
31	20241129	195400	97487405	2440	2440	2440	2440	0
32	20241129	195300	97487405	2440	2440	2440	2440	2770
33	20241129	195200	97487405	2440	2440	2440	2440	0
34	20241129	195100	97487405	2440	2440	2440	2440	0
35	20241129	195000	97487405	2440	2440	2440	2440	0
36	20241129	194900	97487405	2440	2440	2440	2440	0
37	20241129	194800	97487405	2440	2440	2440	2440	0
38	20241129	194700	97487405	2440	2440	2440	2440	0
39	20241129	194600	97487405	2440	2440	2440	2440	0
40	20241129	194500	97487405	2440	2440	2440	2440	0
41	20241129	194400	97487405	2440	2440	2440	2440	0
42	20241129	194300	97487405	2440	2440	2440	2440	0
43	20241129	194200	97487405	2440	2440	2440	2440	0
44	20241129	194100	97487405	2440	2440	2440	2440	0
45	20241129	194000	97487405	2440	2440	2440	2440	0
46	20241129	193900	97487405	2440	2440	2440	2440	0
47	20241129	193800	97487405	2440	2440	2440	2440	0
48	20241129	193700	97487405	2440	2440	2440	2440	0
49	20241129	193600	97487405	2440	2440	2440	2440	0
50	20241129	193500	97487405	2440	2440	2440	2440	0
51	20241129	193400	97487405	2440	2440	2440	2440	0
52	20241129	193300	97487405	2440	2440	2440	2440	0
53	20241129	193200	97487405	2440	2440	2440	2440	0
54	20241129	193100	97487405	2440	2440	2440	2440	0
55	20241129	193000	97487405	2440	2440	2440	2440	0
56	20241129	192900	97487405	2440	2440	2440	2440	0
57	20241129	192800	97487405	2440	2440	2440	2440	0
58	20241129	192700	97487405	2440	2440	2440	2440	0
59	20241129	192600	97487405	2440	2440	2440	2440	0
60	20241129	192500	97487405	2440	2440	2440	2440	0
61	20241129	192400	97487405	2440	2440	2440	2440	0
62	20241129	192300	97487405	2440	2440	2440	2440	2770
63	20241129	192200	97487405	2440	2440	2440	2440	0
64	20241129	192100	97487405	2440	2440	2440	2440	0
65	20241129	192000	97487405	2440	2440	2440	2440	0
66	20241129	191900	97487405	2440	2440	2440	2440	0
67	20241129	191800	97487405	2440	2440	2440	2440	0
68	20241129	191700	97487405	2440	2440	2440	2440	0
69	20241129	191600	97487405	2440	2440	2440	2440	0
70	20241129	191500	97487405	2440	2440	2440	2440	0
71	20241129	191400	97487405	2440	2440	2440	2440	0
72	20241129	191300	97487405	2440	2440	2440	2440	0
73	20241129	191200	97487405	2440	2440	2440	2440	0
74	20241129	191100	97487405	2440	2440	2440	2440	0
75	20241129	191000	97487405	2440	2440	2440	2440	0
76	20241129	190900	97487405	2440	2440	2440	2440	0
77	20241129	190800	97487405	2440	2440	2440	2440	0
78	20241129	190700	97487405	2440	2440	2440	2440	0
79	20241129	190600	97487405	2440	2440	2440	2440	0
80	20241129	190500	97487405	2440	2440	2440	2440	0
81	20241129	190400	97487405	2440	2440	2440	2440	0
82	20241129	190300	97487405	2440	2440	2440	2440	0
83	20241129	190200	97487405	2440	2440	2440	2440	0
84	20241129	190100	97487405	2440	2440	2440	2440	0
85	20241129	190000	97487405	2440	2440	2440	2440	0
86	20241129	185900	97487405	2440	2440	2440	2440	0
87	20241129	185800	97487405	2440	2440	2440	2440	0
88	20241129	185700	97487405	2440	2440	2440	2440	0
89	20241129	185600	97487405	2440	2440	2440	2440	0
90	20241129	185500	97487405	2440	2440	2440	2440	0
91	20241129	185400	97487405	2440	2440	2440	2440	0
92	20241129	185300	97487405	2440	2440	2440	2440	2770
93	20241129	185200	97487405	2440	2440	2440	2440	0
94	20241129	185100	97487405	2440	2440	2440	2440	0
95	20241129	185000	97487405	2440	2440	2440	2440	0
96	20241129	184900	97487405	2440	2440	2440	2440	0
97	20241129	184800	97487405	2440	2440	2440	2440	0
98	20241129	184700	97487405	2440	2440	2440	2440	0
99	20241129	184600	97487405	2440	2440	2440	2440	0
100	20241129	184500	97487405	2440	2440	2440	2440	0
101	20241129	184400	97487405	2440	2440	2440	2440	0
102	20241129	184300	97487405	2440	2440	2440	2440	0
103	20241129	184200	97487405	2440	2440	2440	2440	0
104	20241129	184100	97487405	2440	2440	2440	2440	0
105	20241129	184000	97487405	2440	2440	2440	2440	0
106	20241129	183900	97487405	2440	2440	2440	2440	0
107	20241129	183800	97487405	2440	2440	2440	2440	0
108	20241129	183700	97487405	2440	2440	2440	2440	0
109	20241129	183600	97487405	2440	2440	2440	2440	0
110	20241129	183500	97487405	2440	2440	2440	2440	0
111	20241129	183400	97487405	2440	2440	2440	2440	0
112	20241129	183300	97487405	2440	2440	2440	2440	0
113	20241129	183200	97487405	2440	2440	2440	2440	0
114	20241129	183100	97487405	2440	2440	2440	2440	0
115	20241129	183000	97487405	2440	2440	2440	2440	0
116	20241129	182900	97487405	2440	2440	2440	2440	0
117	20241129	182800	97487405	2440	2440	2440	2440	0
118	20241129	182700	97487405	2440	2440	2440	2440	0
119	20241129	182600	97487405	2440	2440	2440	2440	0
120	20241129	182500	97487405	2440	2440	2440	2440	0
121	20241129	182400	97487405	2440	2440	2440	2440	0
122	20241129	182300	97487405	2440	2440	2440	2440	2770
123	20241129	182200	97487405	2440	2440	2440	2440	0
124	20241129	182100	97487405	2440	2440	2440	2440	0
125	20241129	182000	97487405	2440	2440	2440	2440	0
126	20241129	181900	97487405	2440	2440	2440	2440	0
127	20241129	181800	97487405	2440	2440	2440	2440	0
128	20241129	181700	97487405	2440	2440	2440	2440	0
129	20241129	181600	97487405	2440	2440	2440	2440	0
130	20241129	181500	97487405	2440	2440	2440	2440	0
131	20241129	181400	97487405	2440	2440	2440	2440	0
132	20241129	181300	97487405	2440	2440	2440	2440	0
133	20241129	181200	97487405	2440	2440	2440	2440	0
134	20241129	181100	97487405	2440	2440	2440	2440	0
135	20241129	181000	97487405	2440	2440	2440	2440	0
136	20241129	180900	97487405	2440	2440	2440	2440	0
137	20241129	180800	97487405	2440	2440	2440	2440	0
138	20241129	180700	97487405	2440	2440	2440	2440	0
139	20241129	180600	97487405	2440	2440	2440	2440	0
140	20241129	180500	97487405	2440	2440	2440	2440	0
141	20241129	180400	97487405	2440	2440	2440	2440	0
142	20241129	180300	97487405	2440	2440	2440	2440	0
143	20241129	180200	97487405	2440	2440	2440	2440	0
144	20241129	180100	97487405	2440	2440	2440	2440	0
145	20241129	180000	97487405	2440	2440	2440	2440	0
146	20241129	175900	97487405	2440	2440	2440	2440	0
147	20241129	175800	97487405	2440	2440	2440	2440	0
148	20241129	175700	97487405	2440	2440	2440	2440	0
149	20241129	175600	97487405	2440	2440	2440	2440	0
150	20241129	175500	97487405	2440	2440	2440	2440	0
151	20241129	175400	97487405	2440	2440	2440	2440	0
152	20241129	175300	97487405	2440	2440	2440	2440	2770
153	20241129	175200	97487405	2440	2440	2440	2440	0
154	20241129	175100	97487405	2440	2440	2440	2440	0
155	20241129	175000	97487405	2440	2440	2440	2440	0
156	20241129	174900	97487405	2440	2440	2440	2440	0
157	20241129	174800	97487405	2440	2440	2440	2440	0
158	20241129	174700	97487405	2440	2440	2440	2440	0
159	20241129	174600	97487405	2440	2440	2440	2440	0
160	20241129	174500	97487405	2440	2440	2440	2440	0
161	20241129	174400	97487405	2440	2440	2440	2440	0
162	20241129	174300	97487405	2440	2440	2440	2440	0
163	20241129	174200	97487405	2440	2440	2440	2440	0
164	20241129	174100	97487405	2440	2440	2440	2440	0
165	20241129	174000	97487405	2440	2440	2440	2440	0
166	20241129	173900	97487405	2440	2440	2440	2440	0
167	20241129	173800	97487405	2440	2440	2440	2440	0
168	20241129	173700	97487405	2440	2440	2440	2440	0
169	20241129	173600	97487405	2440	2440	2440	2440	0
170	20241129	173500	97487405	2440	2440	2440	2440	0
171	20241129	173400	97487405	2440	2440	2440	2440	0
172	20241129	173300	97487405	2440	2440	2440	2440	0
173	20241129	173200	97487405	2440	2440	2440	2440	0
174	20241129	173100	97487405	2440	2440	2440	2440	0
175	20241129	173000	97487405	2440	2440	2440	2440	0
176	20241129	172900	97487405	2440	2440	2440	2440	0
177	20241129	172800	97487405	2440	2440	2440	2440	0
178	20241129	172700	97487405	2440	2440	2440	2440	0
179	20241129	172600	97487405	2440	2440	2440	2440	0
180	20241129	172500	97487405	2440	2440	2440	2440	0
181	20241129	172400	97487405	2440	2440	2440	2440	0
182	20241129	172300	97487405	2440	2440	2440	2440	2770
183	20241129	172200	97487405	2440	2440	2440	2440	0
184	20241129	172100	97487405	2440	2440	2440	2440	0
185	20241129	172000	97487405	2440	2440	2440	2440	0
186	20241129	171900	97487405	2440	2440	2440	2440	0
187	20241129	171800	97487405	2440	2440	2440	2440	0
188	20241129	171700	97487405	2440	2440	2440	2440	0
189	20241129	171600	97487405	2440	2440	2440	2440	0
190	20241129	171500	97487405	2440	2440	2440	2440	0
191	20241129	171400	97487405	2440	2440	2440	2440	0
192	20241129	171300	97487405	2440	2440	2440	2440	0
193	20241129	171200	97487405	2440	2440	2440	2440	0
194	20241129	171100	97487405	2440	2440	2440	2440	0
195	20241129	171000	97487405	2440	2440	2440	2440	0
196	20241129	170900	97487405	2440	2440	2440	2440	0
197	20241129	170800	97487405	2440	2440	2440	2440	0
198	20241129	170700	97487405	2440	2440	2440	2440	0
199	20241129	170600	97487405	2440	2440	2440	2440	0
200	20241129	170500	97487405	2440	2440	2440	2440	0
201	20241129	170400	97487405	2440	2440	2440	2440	0
202	20241129	170300	97487405	2440	2440	2440	2440	0
203	20241129	170200	97487405	2440	2440	2440	2440	0
204	20241129	170100	97487405	2440	2440	2440	2440	0
205	20241129	170000	97487405	2440	2440	2440	2440	0
206	20241129	165900	97487405	2440	2440	2440	2440	0
207	20241129	165800	97487405	2440	2440	2440	2440	0
208	20241129	165700	97487405	2440	2440	2440	2440	0
209	20241129	165600	97487405	2440	2440	2440	2440	0
210	20241129	165500	97487405	2440	2440	2440	2440	0
211	20241129	165400	97487405	2440	2440	2440	2440	0
212	20241129	165300	97487405	2440	2440	2440	2440	2770
213	20241129	165200	97487405	2440	2440	2440	2440	0
214	20241129	165100	97487405	2440	2440	2440	2440	0
215	20241129	165000	97487405	2440	2440	2440	2440	0
216	20241129	164900	97487405	2440	2440	2440	2440	0
217	20241129	164800	97487405	2440	2440	2440	2440	0
218	20241129	164700	97487405	2440	2440	2440	2440	0
219	20241129	164600	97487405	2440	2440	2440	2440	0
220	20241129	164500	97487405	2440	2440	2440	2440	0
221	20241129	164400	97487405	2440	2440	2440	2440	0
222	20241129	164300	97487405	2440	2440	2440	2440	0
223	20241129	164200	97487405	2440	2440	2440	2440	0
224	20241129	164100	97487405	2440	2440	2440	2440	0
225	20241129	164000	97487405	2440	2440	2440	2440	0
226	20241129	163900	97487405	2440	2440	2440	2440	0
227	20241129	163800	97487405	2440	2440	2440	2440	0
228	20241129	163700	97487405	2440	2440	2440	2440	0
229	20241129	163600	97487405	2440	2440	2440	2440	0
230	20241129	163500	97487405	2440	2440	2440	2440	0
231	20241129	163400	97487405	2440	2440	2440	2440	0
232	20241129	163300	97487405	2440	2440	2440	2440	0
233	20241129	163200	97487405	2440	2440	2440	2440	0
234	20241129	163100	97487405	2440	2440	2440	2440	0
235	20241129	163000	97487405	2440	2440	2440	2440	0
236	20241129	162900	97487405	2440	2440	2440	2440	0
237	20241129	162800	97487405	2440	2440	2440	2440	0
238	20241129	162700	97487405	2440	2440	2440	2440	0
239	20241129	162600	97487405	2440	2440	2440	2440	0
240	20241129	162500	97487405	2440	2440	2440	2440	0
241	20241129	162400	97487405	2440	2440	2440	2440	0
242	20241129	162300	97487405	2440	2440	2440	2440	2770
243	20241129	162200	97487405	2440	2440	2440	2440	0
244	20241129	162100	97487405	2440	2440	2440	2440	0
245	20241129	162000	97487405	2440	2440	2440	2440	0
246	20241129	161900	97487405	2440	2440	2440	2440	0
247	20241129	161800	97487405	2440	2440	2440	2440	0
248	20241129	161700	97487405	2440	2440	2440	2440	0
249	20241129	161600	97487405	2440	2440	2440	2440	0
250	20241129	161500	97487405	2440	2440	2440	2440	0
251	20241129	161400	97487405	2440	2440	2440	2440	0
252	20241129	161300	97487405	2440	2440	2440	2440	0
253	20241129	161200	97487405	2440	2440	2440	2440	0
254	20241129	161100	97487405	2440	2440	2440	2440	0
255	20241129	161000	97487405	2440	2440	2440	2440	0
256	20241129	160900	97487405	2440	2440	2440	2440	0
257	20241129	160800	97487405	2440	2440	2440	2440	0
258	20241129	160700	97487405	2440	2440	2440	2440	0
259	20241129	160600	97487405	2440	2440	2440	2440	0
260	20241129	160500	97487405	2440	2440	2440	2440	0
261	20241129	160400	97487405	2440	2440	2440	2440	0
262	20241129	160300	97487405	2440	2440	2440	2440	0
263	20241129	160200	97487405	2440	2440	2440	2440	0
264	20241129	160100	97487405	2440	2440	2440	2440	0
265	20241129	160000	97487405	2440	2440	2440	2440	0
266	20241129	155900	97487405	2440	2440	2440	2440	0
267	20241129	155800	97487405	2440	2440	2440	2440	0
268	20241129	155700	97487405	2440	2440	2440	2440	0
269	20241129	155600	97487405	2440	2440	2440	2440	0
270	20241129	155500	97487405	2440	2440	2440	2440	0
271	20241129	155400	97487405	2440	2440	2440	2440	0
272	20241129	155300	97487405	2440	2440	2440	2440	2770
273	20241129	155200	97487405	2440	2440	2440	2440	0
274	20241129	155100	97487405	2440	2440	2440	2440	0
275	20241129	155000	97487405	2440	2440	2440	2440	0
276	20241129	154900	97487405	2440	2440	2440	2440	0
277	20241129	154800	97487405	2440	2440	2440	2440	0
278	20241129	154700	97487405	2440	2440	2440	2440	0
279	20241129	154600	97487405	2440	2440	2440	2440	0
280	20241129	154500	97487405	2440	2440	2440	2440	0
281	20241129	154400	97487405	2440	2440	2440	2440	0
282	20241129	154300	97487405	2440	2440	2440	2440	0
283	20241129	154200	97487405	2440	2440	2440	2440	0
284	20241129	154100	97487405	2440	2440	2440	2440	0
285	20241129	154000	97487405	2440	2440	2440	2440	0
286	20241129	153900	97487405	2440	2440	2440	2440	0
287	20241129	153800	97487405	2440	2440	2440	2440	0
288	20241129	153700	97487405	2440	2440	2440	2440	0
289	20241129	153600	97487405	2440	2440	2440	2440	0
290	20241129	153500	97487405	2440	2440	2440	2440	0
291	20241129	153400	97487405	2440	2440	2440	2440	0
292	20241129	153300	97487405	2440	2440	2440	2440	0
293	20241129	153200	97487405	2440	2440	2440	2440	0
294	20241129	153100	97487405	2440	2440	2440	2440	0
295	20241129	153000	97487405	2440	2440	2440	2440	2770
296	20241129	152900	90728605	2455	2455	2455	2455	0
297	20241129	152800	90728605	2455	2455	2455	2455	0
298	20241129	152700	90728605	2455	2455	2455	2455	0
299	20241129	152600	90728605	2455	2455	2455	2455	0
300	20241129	152500	90728605	2455	2455	2455	2455	0
301	20241129	152400	90728605	2455	2455	2455	2455	0
302	20241129	152300	90728605	2455	2455	2455	2455	0
303	20241129	152200	90728605	2455	2455	2455	2455	0
304	20241129	152100	90728605	2455	2455	2455	2455	0
305	20241129	152000	90728605	2455	2455	2455	2455	0
306	20241129	151900	90728605	2455	2455	2455	2455	0
307	20241129	151800	90728605	2455	2455	2455	2455	0
308	20241129	151700	90728605	2455	2455	2455	2455	0
309	20241129	151600	90728605	2455	2455	2455	2455	6
310	20241129	151500	90713875	2445	2445	2445	2445	500
311	20241129	151400	89491375	2455	2455	2455	2455	5
312	20241129	151300	89479100	2440	2440	2440	2440	0
313	20241129	151200	89479100	2440	2440	2440	2440	0
314	20241129	151100	89479100	2440	2440	2460	2440	1141
315	20241129	151000	86695000	2440	2445	2445	2440	5377
316	20241129	150900	73570575	2450	2450	2450	2450	0
317	20241129	150800	73570575	2450	2450	2450	2450	100
318	20241129	150700	73325575	2450	2450	2450	2450	100
319	20241129	150600	73080575	2450	2450	2450	2450	0
320	20241129	150500	73080575	2450	2450	2450	2450	50
321	20241129	150400	72958075	2445	2445	2445	2445	0
322	20241129	150300	72958075	2445	2445	2445	2445	0
323	20241129	150200	72958075	2445	2450	2450	2445	527
324	20241129	150100	71667115	2450	2450	2450	2450	0
325	20241129	150000	71667115	2450	2450	2450	2450	103
326	20241129	145900	71414765	2465	2465	2465	2465	0
327	20241129	145800	71414765	2465	2465	2465	2465	0
328	20241129	145700	71414765	2465	2455	2465	2455	5
329	20241129	145600	71402480	2455	2455	2455	2455	220
330	20241129	145500	70862380	2465	2465	2465	2465	0
331	20241129	145400	70862380	2465	2465	2465	2465	0
332	20241129	145300	70862380	2465	2465	2465	2465	0
333	20241129	145200	70862380	2465	2465	2465	2465	0
334	20241129	145100	70862380	2465	2465	2465	2465	0
335	20241129	145000	70862380	2465	2465	2465	2465	0
336	20241129	144900	70862380	2465	2465	2465	2465	0
337	20241129	144800	70862380	2465	2465	2465	2465	0
338	20241129	144700	70862380	2465	2465	2465	2465	0
339	20241129	144600	70862380	2465	2465	2465	2465	0
340	20241129	144500	70862380	2465	2465	2465	2465	0
341	20241129	144400	70862380	2465	2465	2465	2465	0
342	20241129	144300	70862380	2465	2465	2465	2465	1
343	20241129	144200	70859915	2470	2470	2470	2470	0
344	20241129	144100	70859915	2470	2470	2470	2470	0
345	20241129	144000	70859915	2470	2470	2470	2470	0
346	20241129	143900	70859915	2470	2470	2470	2470	0
347	20241129	143800	70859915	2470	2470	2470	2470	0
348	20241129	143700	70859915	2470	2470	2470	2470	0
349	20241129	143600	70859915	2470	2470	2470	2470	0
350	20241129	143500	70859915	2470	2470	2470	2470	0
351	20241129	143400	70859915	2470	2470	2470	2470	0
352	20241129	143300	70859915	2470	2470	2470	2470	0
353	20241129	143200	70859915	2470	2470	2470	2470	0
354	20241129	143100	70859915	2470	2470	2470	2470	0
355	20241129	143000	70859915	2470	2470	2470	2470	0
356	20241129	142900	70859915	2470	2470	2470	2470	0
357	20241129	142800	70859915	2470	2470	2470	2470	0
358	20241129	142700	70859915	2470	2470	2470	2470	0
359	20241129	142600	70859915	2470	2470	2470	2470	0
360	20241129	142500	70859915	2470	2470	2470	2470	0
361	20241129	142400	70859915	2470	2470	2470	2470	0
362	20241129	142300	70859915	2470	2470	2470	2470	0
363	20241129	142200	70859915	2470	2470	2470	2470	5
364	20241129	142100	70847565	2455	2455	2455	2455	0
365	20241129	142000	70847565	2455	2455	2455	2455	0
366	20241129	141900	70847565	2455	2455	2455	2455	0
367	20241129	141800	70847565	2455	2455	2455	2455	36
368	20241129	141700	70759185	2465	2465	2465	2465	0
369	20241129	141600	70759185	2465	2465	2465	2465	50
370	20241129	141500	70635935	2465	2465	2465	2465	0
371	20241129	141400	70635935	2465	2465	2465	2465	5
372	20241129	141300	70623610	2470	2470	2470	2470	0
373	20241129	141200	70623610	2470	2470	2470	2470	0
374	20241129	141100	70623610	2470	2470	2470	2470	0
375	20241129	141000	70623610	2470	2470	2470	2470	0
376	20241129	140900	70623610	2470	2465	2470	2465	20
377	20241129	140800	70574300	2465	2465	2465	2465	13
378	20241129	140700	70542255	2465	2460	2465	2460	510
379	20241129	140600	69285870	2460	2460	2460	2460	0
380	20241129	140500	69285870	2460	2460	2460	2460	0
381	20241129	140400	69285870	2460	2460	2460	2460	0
382	20241129	140300	69285870	2460	2460	2460	2460	0
383	20241129	140200	69285870	2460	2460	2460	2460	0
384	20241129	140100	69285870	2460	2460	2460	2460	0
385	20241129	140000	69285870	2460	2460	2460	2455	248
386	20241129	135900	68677020	2455	2455	2455	2455	453
387	20241129	135800	67564905	2460	2460	2460	2460	0
388	20241129	135700	67564905	2460	2460	2460	2460	0
389	20241129	135600	67564905	2460	2460	2460	2460	98
390	20241129	135500	67323825	2460	2460	2460	2460	5
391	20241129	135400	67311525	2460	2460	2460	2460	0
392	20241129	135300	67311525	2460	2455	2460	2455	255
393	20241129	135200	66684430	2455	2455	2455	2455	0
394	20241129	135100	66684430	2455	2455	2455	2455	76
395	20241129	135000	66497850	2455	2455	2455	2455	0
396	20241129	134900	66497850	2455	2455	2455	2455	0
397	20241129	134800	66497850	2455	2455	2455	2455	0
398	20241129	134700	66497850	2455	2455	2455	2455	0
399	20241129	134600	66497850	2455	2455	2455	2455	0
400	20241129	134500	66497850	2455	2455	2455	2455	0
401	20241129	134400	66497850	2455	2455	2455	2455	1
402	20241129	134300	66495395	2455	2455	2455	2455	0
403	20241129	134200	66495395	2455	2455	2455	2455	0
404	20241129	134100	66495395	2455	2455	2455	2455	0
405	20241129	134000	66495395	2455	2455	2455	2455	0
406	20241129	133900	66495395	2455	2455	2455	2455	0
407	20241129	133800	66495395	2455	2455	2455	2455	0
408	20241129	133700	66495395	2455	2455	2455	2455	0
409	20241129	133600	66495395	2455	2455	2455	2455	13
410	20241129	133500	66463480	2455	2455	2455	2455	0
411	20241129	133400	66463480	2455	2455	2455	2455	61
412	20241129	133300	66313725	2440	2440	2440	2440	0
413	20241129	133200	66313725	2440	2440	2440	2440	0
414	20241129	133100	66313725	2440	2440	2440	2440	0
415	20241129	133000	66313725	2440	2445	2445	2440	1000
416	20241129	132900	63872725	2460	2460	2460	2460	0
417	20241129	132800	63872725	2460	2460	2460	2460	0
418	20241129	132700	63872725	2460	2445	2460	2440	1293
419	20241129	132600	60717350	2445	2445	2445	2445	1056
420	20241129	132500	58135430	2460	2460	2460	2460	0
421	20241129	132400	58135430	2460	2460	2460	2460	0
422	20241129	132300	58135430	2460	2460	2460	2460	0
423	20241129	132200	58135430	2460	2460	2460	2460	0
424	20241129	132100	58135430	2460	2460	2460	2460	0
425	20241129	132000	58135430	2460	2460	2460	2460	0
426	20241129	131900	58135430	2460	2460	2460	2460	0
427	20241129	131800	58135430	2460	2460	2460	2460	0
428	20241129	131700	58135430	2460	2460	2460	2460	0
429	20241129	131600	58135430	2460	2460	2460	2460	0
430	20241129	131500	58135430	2460	2460	2460	2460	0
431	20241129	131400	58135430	2460	2460	2460	2460	0
432	20241129	131300	58135430	2460	2460	2460	2460	0
433	20241129	131200	58135430	2460	2445	2460	2445	12
434	20241129	131100	58105985	2455	2455	2455	2455	0
435	20241129	131000	58105985	2455	2450	2455	2445	641
436	20241129	130900	56535810	2445	2445	2445	2445	0
437	20241129	130800	56535810	2445	2445	2445	2445	0
438	20241129	130700	56535810	2445	2445	2445	2445	0
439	20241129	130600	56535810	2445	2445	2445	2445	0
440	20241129	130500	56535810	2445	2445	2445	2445	0
441	20241129	130400	56535810	2445	2445	2445	2445	0
442	20241129	130300	56535810	2445	2445	2445	2445	0
443	20241129	130200	56535810	2445	2445	2445	2445	0
444	20241129	130100	56535810	2445	2445	2445	2445	0
445	20241129	130000	56535810	2445	2445	2445	2445	0
446	20241129	125900	56535810	2445	2445	2445	2445	0
447	20241129	125800	56535810	2445	2445	2445	2445	0
448	20241129	125700	56535810	2445	2445	2445	2445	0
449	20241129	125600	56535810	2445	2445	2445	2445	0
450	20241129	125500	56535810	2445	2445	2445	2445	1
451	20241129	125400	56533365	2450	2450	2450	2450	0
452	20241129	125300	56533365	2450	2450	2450	2450	0
453	20241129	125200	56533365	2450	2450	2450	2450	0
454	20241129	125100	56533365	2450	2450	2450	2450	0
455	20241129	125000	56533365	2450	2450	2450	2450	0
456	20241129	124900	56533365	2450	2450	2450	2450	0
457	20241129	124800	56533365	2450	2450	2450	2450	0
458	20241129	124700	56533365	2450	2450	2450	2450	0
459	20241129	124600	56533365	2450	2450	2450	2450	0
460	20241129	124500	56533365	2450	2450	2450	2450	0
461	20241129	124400	56533365	2450	2450	2450	2450	0
462	20241129	124300	56533365	2450	2450	2450	2450	0
463	20241129	124200	56533365	2450	2450	2450	2450	0
464	20241129	124100	56533365	2450	2450	2450	2450	0
465	20241129	124000	56533365	2450	2450	2450	2450	0
466	20241129	123900	56533365	2450	2450	2450	2450	0
467	20241129	123800	56533365	2450	2450	2450	2450	0
468	20241129	123700	56533365	2450	2450	2450	2450	0
469	20241129	123600	56533365	2450	2450	2450	2450	0
470	20241129	123500	56533365	2450	2450	2450	2450	0
471	20241129	123400	56533365	2450	2440	2450	2440	190
472	20241129	123300	56069665	2440	2445	2445	2435	234
473	20241129	123200	55498770	2450	2450	2450	2450	1
474	20241129	123100	55496320	2440	2440	2440	2440	0
475	20241129	123000	55496320	2440	2440	2440	2440	143
476	20241129	122900	55147400	2440	2440	2440	2440	0
477	20241129	122800	55147400	2440	2440	2440	2440	577
478	20241129	122700	53739520	2440	2440	2440	2440	0
479	20241129	122600	53739520	2440	2440	2440	2440	0
480	20241129	122500	53739520	2440	2440	2440	2440	1
481	20241129	122400	53737080	2435	2435	2435	2435	1
482	20241129	122300	53734645	2440	2440	2440	2440	1178
483	20241129	122200	50860325	2440	2440	2440	2440	311
484	20241129	122100	50101485	2440	2445	2445	2440	200
485	20241129	122000	49613035	2445	2445	2445	2445	0
486	20241129	121900	49613035	2445	2455	2455	2440	4426
487	20241129	121800	38780400	2455	2455	2455	2455	0
488	20241129	121700	38780400	2455	2455	2455	2455	0
489	20241129	121600	38780400	2455	2455	2455	2455	0
490	20241129	121500	38780400	2455	2455	2455	2455	0
491	20241129	121400	38780400	2455	2455	2455	2455	0
492	20241129	121300	38780400	2455	2455	2455	2455	0
493	20241129	121200	38780400	2455	2455	2455	2455	1
494	20241129	121100	38777945	2465	2465	2465	2465	0
495	20241129	121000	38777945	2465	2465	2465	2465	0
496	20241129	120900	38777945	2465	2460	2465	2460	58
497	20241129	120800	38635030	2455	2455	2455	2455	0
498	20241129	120700	38635030	2455	2455	2455	2455	0
499	20241129	120600	38635030	2455	2455	2455	2455	0
500	20241129	120500	38635030	2455	2455	2455	2455	0
501	20241129	120400	38635030	2455	2455	2455	2455	0
502	20241129	120300	38635030	2455	2455	2455	2455	0
503	20241129	120200	38635030	2455	2455	2455	2455	5
504	20241129	120100	38622755	2465	2460	2465	2460	7
505	20241129	120000	38605525	2460	2460	2460	2460	0
506	20241129	115900	38605525	2460	2460	2460	2460	0
507	20241129	115800	38605525	2460	2460	2460	2460	0
508	20241129	115700	38605525	2460	2460	2460	2460	6
509	20241129	115600	38590765	2460	2460	2460	2460	0
510	20241129	115500	38590765	2460	2460	2460	2460	0
511	20241129	115400	38590765	2460	2460	2460	2460	0
512	20241129	115300	38590765	2460	2460	2460	2460	0
513	20241129	115200	38590765	2460	2460	2460	2460	0
514	20241129	115100	38590765	2460	2460	2460	2460	0
515	20241129	115000	38590765	2460	2460	2460	2460	0
516	20241129	114900	38590765	2460	2460	2460	2460	0
517	20241129	114800	38590765	2460	2460	2460	2460	0
518	20241129	114700	38590765	2460	2460	2460	2460	0
519	20241129	114600	38590765	2460	2460	2460	2460	0
520	20241129	114500	38590765	2460	2460	2460	2460	0
521	20241129	114400	38590765	2460	2460	2460	2460	0
522	20241129	114300	38590765	2460	2460	2460	2460	0
523	20241129	114200	38590765	2460	2460	2460	2460	25
524	20241129	114100	38529265	2465	2465	2465	2465	0
525	20241129	114000	38529265	2465	2465	2465	2465	0
526	20241129	113900	38529265	2465	2465	2465	2465	0
527	20241129	113800	38529265	2465	2465	2465	2465	0
528	20241129	113700	38529265	2465	2465	2465	2465	1
529	20241129	113600	38526800	2460	2460	2460	2460	39
530	20241129	113500	38430860	2460	2460	2460	2460	0
531	20241129	113400	38430860	2460	2460	2460	2460	0
532	20241129	113300	38430860	2460	2460	2460	2460	4
533	20241129	113200	38421020	2455	2455	2455	2455	1
534	20241129	113100	38418565	2460	2460	2460	2460	7
535	20241129	113000	38401345	2460	2460	2460	2460	0
536	20241129	112900	38401345	2460	2460	2460	2460	0
537	20241129	112800	38401345	2460	2460	2460	2460	0
538	20241129	112700	38401345	2460	2460	2460	2460	0
539	20241129	112600	38401345	2460	2460	2460	2460	3
540	20241129	112500	38393965	2460	2460	2460	2460	2
541	20241129	112400	38389045	2470	2460	2470	2455	709
542	20241129	112300	36647310	2470	2470	2470	2470	0
543	20241129	112200	36647310	2470	2470	2470	2470	0
544	20241129	112100	36647310	2470	2470	2470	2470	0
545	20241129	112000	36647310	2470	2460	2470	2455	15
546	20241129	111900	36610410	2455	2455	2455	2455	0
547	20241129	111800	36610410	2455	2455	2455	2455	0
548	20241129	111700	36610410	2455	2455	2455	2455	0
549	20241129	111600	36610410	2455	2455	2455	2455	0
550	20241129	111500	36610410	2455	2455	2455	2455	0
551	20241129	111400	36610410	2455	2455	2455	2455	0
552	20241129	111300	36610410	2455	2455	2455	2455	0
553	20241129	111200	36610410	2455	2455	2455	2455	0
554	20241129	111100	36610410	2455	2455	2455	2455	1
555	20241129	111000	36607955	2455	2455	2455	2455	0
556	20241129	110900	36607955	2455	2455	2455	2455	0
557	20241129	110800	36607955	2455	2455	2455	2455	0
558	20241129	110700	36607955	2455	2455	2455	2455	1
559	20241129	110600	36605500	2470	2470	2470	2470	0
560	20241129	110500	36605500	2470	2470	2470	2470	0
561	20241129	110400	36605500	2470	2470	2470	2470	0
562	20241129	110300	36605500	2470	2470	2470	2470	0
563	20241129	110200	36605500	2470	2470	2470	2470	0
564	20241129	110100	36605500	2470	2470	2470	2470	0
565	20241129	110000	36605500	2470	2470	2470	2470	0
566	20241129	105900	36605500	2470	2470	2470	2470	0
567	20241129	105800	36605500	2470	2470	2470	2470	2
568	20241129	105700	36600560	2450	2450	2450	2450	0
569	20241129	105600	36600560	2450	2450	2450	2450	1
570	20241129	105500	36598110	2450	2450	2450	2450	182
571	20241129	105400	36152210	2470	2470	2470	2470	0
572	20241129	105300	36152210	2470	2470	2470	2470	0
573	20241129	105200	36152210	2470	2470	2470	2470	2
574	20241129	105100	36147270	2450	2450	2450	2450	5
575	20241129	105000	36135020	2455	2455	2455	2455	500
576	20241129	104900	34907520	2470	2470	2470	2470	0
577	20241129	104800	34907520	2470	2470	2470	2470	0
578	20241129	104700	34907520	2470	2470	2470	2470	0
579	20241129	104600	34907520	2470	2470	2470	2470	0
580	20241129	104500	34907520	2470	2470	2470	2470	0
581	20241129	104400	34907520	2470	2470	2470	2470	0
582	20241129	104300	34907520	2470	2470	2470	2470	0
583	20241129	104200	34907520	2470	2470	2470	2470	0
584	20241129	104100	34907520	2470	2470	2470	2470	10
585	20241129	104000	34882820	2455	2455	2455	2455	0
586	20241129	103900	34882820	2455	2460	2460	2455	1976
587	20241129	103800	30030240	2460	2460	2460	2460	0
588	20241129	103700	30030240	2460	2460	2460	2460	0
589	20241129	103600	30030240	2460	2460	2460	2460	0
590	20241129	103500	30030240	2460	2460	2460	2460	11
591	20241129	103400	30003180	2460	2465	2465	2460	568
592	20241129	103300	28605895	2475	2475	2475	2475	0
593	20241129	103200	28605895	2475	2475	2475	2475	0
594	20241129	103100	28605895	2475	2475	2475	2475	5
595	20241129	103000	28593520	2475	2475	2475	2475	0
596	20241129	102900	28593520	2475	2475	2475	2475	0
597	20241129	102800	28593520	2475	2475	2475	2475	0
598	20241129	102700	28593520	2475	2475	2475	2475	0
599	20241129	102600	28593520	2475	2475	2475	2475	20
600	20241129	102500	28544020	2460	2460	2460	2460	2
601	20241129	102400	28539100	2460	2460	2460	2460	0
602	20241129	102300	28539100	2460	2460	2460	2460	0
603	20241129	102200	28539100	2460	2460	2460	2460	14
604	20241129	102100	28504660	2475	2470	2475	2470	200
605	20241129	102000	28010645	2470	2470	2470	2470	0
606	20241129	101900	28010645	2470	2470	2470	2470	0
607	20241129	101800	28010645	2470	2470	2470	2470	0
608	20241129	101700	28010645	2470	2470	2470	2470	0
609	20241129	101600	28010645	2470	2470	2470	2470	0
610	20241129	101500	28010645	2470	2470	2470	2470	0
611	20241129	101400	28010645	2470	2470	2470	2470	0
612	20241129	101300	28010645	2470	2470	2470	2470	0
613	20241129	101200	28010645	2470	2470	2470	2470	0
614	20241129	101100	28010645	2470	2470	2470	2470	0
615	20241129	101000	28010645	2470	2470	2470	2470	0
616	20241129	100900	28010645	2470	2470	2470	2470	0
617	20241129	100800	28010645	2470	2470	2470	2470	0
618	20241129	100700	28010645	2470	2470	2470	2470	0
619	20241129	100600	28010645	2470	2470	2470	2470	0
620	20241129	100500	28010645	2470	2470	2470	2470	0
621	20241129	100400	28010645	2470	2470	2470	2470	0
622	20241129	100300	28010645	2470	2460	2470	2460	96
623	20241129	100200	27774475	2460	2460	2460	2460	0
624	20241129	100100	27774475	2460	2460	2460	2460	5
625	20241129	100000	27762175	2470	2470	2470	2470	0
626	20241129	095900	27762175	2470	2470	2470	2470	0
627	20241129	095800	27762175	2470	2460	2470	2460	523
628	20241129	095700	26475585	2470	2470	2470	2470	0
629	20241129	095600	26475585	2470	2470	2470	2470	2
630	20241129	095500	26470645	2460	2470	2470	2460	11
631	20241129	095400	26443485	2460	2460	2460	2460	7
632	20241129	095300	26426265	2465	2475	2475	2465	210
633	20241129	095200	25908515	2475	2475	2475	2475	3
634	20241129	095100	25901090	2460	2460	2460	2460	2
635	20241129	095000	25896170	2475	2475	2475	2475	15
636	20241129	094900	25859045	2460	2460	2460	2460	12
637	20241129	094800	25829525	2475	2475	2475	2475	0
638	20241129	094700	25829525	2475	2475	2475	2475	10
639	20241129	094600	25804775	2460	2460	2460	2460	1
640	20241129	094500	25802315	2475	2475	2475	2475	0
641	20241129	094400	25802315	2475	2475	2475	2475	2
642	20241129	094300	25797365	2475	2475	2475	2475	0
643	20241129	094200	25797365	2475	2475	2475	2475	2
644	20241129	094100	25792415	2470	2470	2470	2470	0
645	20241129	094000	25792415	2470	2470	2470	2470	0
646	20241129	093900	25792415	2470	2470	2470	2470	0
647	20241129	093800	25792415	2470	2470	2470	2470	201
648	20241129	093700	25295945	2470	2470	2470	2470	10
649	20241129	093600	25271245	2455	2455	2455	2455	100
650	20241129	093500	25025745	2455	2455	2455	2455	56
651	20241129	093400	24888265	2460	2460	2460	2460	11
652	20241129	093300	24861205	2455	2455	2455	2455	1049
653	20241129	093200	22285910	2455	2460	2460	2455	449
654	20241129	093100	21182785	2460	2460	2460	2460	0
655	20241129	093000	21182785	2460	2460	2460	2460	0
656	20241129	092900	21182785	2460	2460	2460	2460	0
657	20241129	092800	21182785	2460	2460	2460	2460	0
658	20241129	092700	21182785	2460	2460	2460	2460	0
659	20241129	092600	21182785	2460	2460	2460	2460	0
660	20241129	092500	21182785	2460	2460	2460	2460	0
661	20241129	092400	21182785	2460	2460	2460	2460	59
662	20241129	092300	21037645	2460	2460	2460	2460	0
663	20241129	092200	21037645	2460	2460	2460	2460	941
664	20241129	092100	18722785	2460	2470	2470	2460	474
665	20241129	092000	17554045	2465	2465	2465	2465	131
666	20241129	091900	17231130	2470	2470	2470	2470	0
667	20241129	091800	17231130	2470	2470	2470	2470	0
668	20241129	091700	17231130	2470	2475	2475	2470	1461
669	20241129	091600	13621245	2475	2475	2475	2475	0
670	20241129	091500	13621245	2475	2475	2475	2475	0
671	20241129	091400	13621245	2475	2475	2475	2475	0
672	20241129	091300	13621245	2475	2475	2475	2475	3
673	20241129	091200	13613820	2475	2475	2475	2475	1159
674	20241129	091100	10745295	2475	2475	2475	2475	0
675	20241129	091000	10745295	2475	2490	2495	2475	3326
676	20241129	090900	2488100	2490	2490	2490	2490	0
677	20241129	090800	2488100	2490	2490	2490	2490	786
678	20241129	090700	530960	2495	2495	2495	2495	0
679	20241129	090600	530960	2495	2495	2495	2495	0
680	20241129	090500	530960	2495	2495	2495	2495	0
681	20241129	090400	530960	2495	2495	2495	2495	0
682	20241129	090300	530960	2495	2495	2495	2495	0
683	20241129	090200	530960	2495	2495	2495	2495	0
684	20241129	090100	530960	2495	2495	2495	2495	10
685	20241129	090000	506010	2505	2505	2505	2505	202