KissMeData/123890/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	202300	335187015	2945	2945	2945	2945	8533
3	20241128	202200	335187015	2945	2945	2945	2945	0
4	20241128	202100	335187015	2945	2945	2945	2945	0
5	20241128	202000	335187015	2945	2945	2945	2945	0
6	20241128	201900	335187015	2945	2945	2945	2945	0
7	20241128	201800	335187015	2945	2945	2945	2945	0
8	20241128	201700	335187015	2945	2945	2945	2945	0
9	20241128	201600	335187015	2945	2945	2945	2945	0
10	20241128	201500	335187015	2945	2945	2945	2945	0
11	20241128	201400	335187015	2945	2945	2945	2945	0
12	20241128	201300	335187015	2945	2945	2945	2945	0
13	20241128	201200	335187015	2945	2945	2945	2945	0
14	20241128	201100	335187015	2945	2945	2945	2945	0
15	20241128	201000	335187015	2945	2945	2945	2945	0
16	20241128	200900	335187015	2945	2945	2945	2945	0
17	20241128	200800	335187015	2945	2945	2945	2945	0
18	20241128	200700	335187015	2945	2945	2945	2945	0
19	20241128	200600	335187015	2945	2945	2945	2945	0
20	20241128	200500	335187015	2945	2945	2945	2945	0
21	20241128	200400	335187015	2945	2945	2945	2945	0
22	20241128	200300	335187015	2945	2945	2945	2945	0
23	20241128	200200	335187015	2945	2945	2945	2945	0
24	20241128	200100	335187015	2945	2945	2945	2945	0
25	20241128	200000	335187015	2945	2945	2945	2945	0
26	20241128	195900	335187015	2945	2945	2945	2945	0
27	20241128	195800	335187015	2945	2945	2945	2945	0
28	20241128	195700	335187015	2945	2945	2945	2945	0
29	20241128	195600	335187015	2945	2945	2945	2945	0
30	20241128	195500	335187015	2945	2945	2945	2945	0
31	20241128	195400	335187015	2945	2945	2945	2945	0
32	20241128	195300	335187015	2945	2945	2945	2945	8533
33	20241128	195200	335187015	2945	2945	2945	2945	0
34	20241128	195100	335187015	2945	2945	2945	2945	0
35	20241128	195000	335187015	2945	2945	2945	2945	0
36	20241128	194900	335187015	2945	2945	2945	2945	0
37	20241128	194800	335187015	2945	2945	2945	2945	0
38	20241128	194700	335187015	2945	2945	2945	2945	0
39	20241128	194600	335187015	2945	2945	2945	2945	0
40	20241128	194500	335187015	2945	2945	2945	2945	0
41	20241128	194400	335187015	2945	2945	2945	2945	0
42	20241128	194300	335187015	2945	2945	2945	2945	0
43	20241128	194200	335187015	2945	2945	2945	2945	0
44	20241128	194100	335187015	2945	2945	2945	2945	0
45	20241128	194000	335187015	2945	2945	2945	2945	0
46	20241128	193900	335187015	2945	2945	2945	2945	0
47	20241128	193800	335187015	2945	2945	2945	2945	0
48	20241128	193700	335187015	2945	2945	2945	2945	0
49	20241128	193600	335187015	2945	2945	2945	2945	0
50	20241128	193500	335187015	2945	2945	2945	2945	0
51	20241128	193400	335187015	2945	2945	2945	2945	0
52	20241128	193300	335187015	2945	2945	2945	2945	0
53	20241128	193200	335187015	2945	2945	2945	2945	0
54	20241128	193100	335187015	2945	2945	2945	2945	0
55	20241128	193000	335187015	2945	2945	2945	2945	0
56	20241128	192900	335187015	2945	2945	2945	2945	0
57	20241128	192800	335187015	2945	2945	2945	2945	0
58	20241128	192700	335187015	2945	2945	2945	2945	0
59	20241128	192600	335187015	2945	2945	2945	2945	0
60	20241128	192500	335187015	2945	2945	2945	2945	0
61	20241128	192400	335187015	2945	2945	2945	2945	0
62	20241128	192300	335187015	2945	2945	2945	2945	8533
63	20241128	192200	335187015	2945	2945	2945	2945	0
64	20241128	192100	335187015	2945	2945	2945	2945	0
65	20241128	192000	335187015	2945	2945	2945	2945	0
66	20241128	191900	335187015	2945	2945	2945	2945	0
67	20241128	191800	335187015	2945	2945	2945	2945	0
68	20241128	191700	335187015	2945	2945	2945	2945	0
69	20241128	191600	335187015	2945	2945	2945	2945	0
70	20241128	191500	335187015	2945	2945	2945	2945	0
71	20241128	191400	335187015	2945	2945	2945	2945	0
72	20241128	191300	335187015	2945	2945	2945	2945	0
73	20241128	191200	335187015	2945	2945	2945	2945	0
74	20241128	191100	335187015	2945	2945	2945	2945	0
75	20241128	191000	335187015	2945	2945	2945	2945	0
76	20241128	190900	335187015	2945	2945	2945	2945	0
77	20241128	190800	335187015	2945	2945	2945	2945	0
78	20241128	190700	335187015	2945	2945	2945	2945	0
79	20241128	190600	335187015	2945	2945	2945	2945	0
80	20241128	190500	335187015	2945	2945	2945	2945	0
81	20241128	190400	335187015	2945	2945	2945	2945	0
82	20241128	190300	335187015	2945	2945	2945	2945	0
83	20241128	190200	335187015	2945	2945	2945	2945	0
84	20241128	190100	335187015	2945	2945	2945	2945	0
85	20241128	190000	335187015	2945	2945	2945	2945	0
86	20241128	185900	335187015	2945	2945	2945	2945	0
87	20241128	185800	335187015	2945	2945	2945	2945	0
88	20241128	185700	335187015	2945	2945	2945	2945	0
89	20241128	185600	335187015	2945	2945	2945	2945	0
90	20241128	185500	335187015	2945	2945	2945	2945	0
91	20241128	185400	335187015	2945	2945	2945	2945	0
92	20241128	185300	335187015	2945	2945	2945	2945	8533
93	20241128	185200	335187015	2945	2945	2945	2945	0
94	20241128	185100	335187015	2945	2945	2945	2945	0
95	20241128	185000	335187015	2945	2945	2945	2945	0
96	20241128	184900	335187015	2945	2945	2945	2945	0
97	20241128	184800	335187015	2945	2945	2945	2945	0
98	20241128	184700	335187015	2945	2945	2945	2945	0
99	20241128	184600	335187015	2945	2945	2945	2945	0
100	20241128	184500	335187015	2945	2945	2945	2945	0
101	20241128	184400	335187015	2945	2945	2945	2945	0
102	20241128	184300	335187015	2945	2945	2945	2945	0
103	20241128	184200	335187015	2945	2945	2945	2945	0
104	20241128	184100	335187015	2945	2945	2945	2945	0
105	20241128	184000	335187015	2945	2945	2945	2945	0
106	20241128	183900	335187015	2945	2945	2945	2945	0
107	20241128	183800	335187015	2945	2945	2945	2945	0
108	20241128	183700	335187015	2945	2945	2945	2945	0
109	20241128	183600	335187015	2945	2945	2945	2945	0
110	20241128	183500	335187015	2945	2945	2945	2945	0
111	20241128	183400	335187015	2945	2945	2945	2945	0
112	20241128	183300	335187015	2945	2945	2945	2945	0
113	20241128	183200	335187015	2945	2945	2945	2945	0
114	20241128	183100	335187015	2945	2945	2945	2945	0
115	20241128	183000	335187015	2945	2945	2945	2945	0
116	20241128	182900	335187015	2945	2945	2945	2945	0
117	20241128	182800	335187015	2945	2945	2945	2945	0
118	20241128	182700	335187015	2945	2945	2945	2945	0
119	20241128	182600	335187015	2945	2945	2945	2945	0
120	20241128	182500	335187015	2945	2945	2945	2945	0
121	20241128	182400	335187015	2945	2945	2945	2945	0
122	20241128	182300	335187015	2945	2945	2945	2945	8533
123	20241128	182200	335187015	2945	2945	2945	2945	0
124	20241128	182100	335187015	2945	2945	2945	2945	0
125	20241128	182000	335187015	2945	2945	2945	2945	0
126	20241128	181900	335187015	2945	2945	2945	2945	0
127	20241128	181800	335187015	2945	2945	2945	2945	0
128	20241128	181700	335187015	2945	2945	2945	2945	0
129	20241128	181600	335187015	2945	2945	2945	2945	0
130	20241128	181500	335187015	2945	2945	2945	2945	0
131	20241128	181400	335187015	2945	2945	2945	2945	0
132	20241128	181300	335187015	2945	2945	2945	2945	0
133	20241128	181200	335187015	2945	2945	2945	2945	0
134	20241128	181100	335187015	2945	2945	2945	2945	0
135	20241128	181000	335187015	2945	2945	2945	2945	0
136	20241128	180900	335187015	2945	2945	2945	2945	0
137	20241128	180800	335187015	2945	2945	2945	2945	0
138	20241128	180700	335187015	2945	2945	2945	2945	0
139	20241128	180600	335187015	2945	2945	2945	2945	0
140	20241128	180500	335187015	2945	2945	2945	2945	0
141	20241128	180400	335187015	2945	2945	2945	2945	0
142	20241128	180300	335187015	2945	2945	2945	2945	0
143	20241128	180200	335187015	2945	2945	2945	2945	0
144	20241128	180100	335187015	2945	2945	2945	2945	0
145	20241128	180000	335187015	2945	2945	2945	2945	0
146	20241128	175900	335187015	2945	2945	2945	2945	0
147	20241128	175800	335187015	2945	2945	2945	2945	0
148	20241128	175700	335187015	2945	2945	2945	2945	0
149	20241128	175600	335187015	2945	2945	2945	2945	0
150	20241128	175500	335187015	2945	2945	2945	2945	0
151	20241128	175400	335187015	2945	2945	2945	2945	0
152	20241128	175300	335187015	2945	2945	2945	2945	8533
153	20241128	175200	335187015	2945	2945	2945	2945	0
154	20241128	175100	335187015	2945	2945	2945	2945	0
155	20241128	175000	335187015	2945	2945	2945	2945	0
156	20241128	174900	335187015	2945	2945	2945	2945	0
157	20241128	174800	335187015	2945	2945	2945	2945	0
158	20241128	174700	335187015	2945	2945	2945	2945	0
159	20241128	174600	335187015	2945	2945	2945	2945	0
160	20241128	174500	335187015	2945	2945	2945	2945	0
161	20241128	174400	335187015	2945	2945	2945	2945	0
162	20241128	174300	335187015	2945	2945	2945	2945	0
163	20241128	174200	335187015	2945	2945	2945	2945	0
164	20241128	174100	335187015	2945	2945	2945	2945	0
165	20241128	174000	335187015	2945	2945	2945	2945	0
166	20241128	173900	335187015	2945	2945	2945	2945	0
167	20241128	173800	335187015	2945	2945	2945	2945	0
168	20241128	173700	335187015	2945	2945	2945	2945	0
169	20241128	173600	335187015	2945	2945	2945	2945	0
170	20241128	173500	335187015	2945	2945	2945	2945	0
171	20241128	173400	335187015	2945	2945	2945	2945	0
172	20241128	173300	335187015	2945	2945	2945	2945	0
173	20241128	173200	335187015	2945	2945	2945	2945	0
174	20241128	173100	335187015	2945	2945	2945	2945	0
175	20241128	173000	335187015	2945	2945	2945	2945	0
176	20241128	172900	335187015	2945	2945	2945	2945	0
177	20241128	172800	335187015	2945	2945	2945	2945	0
178	20241128	172700	335187015	2945	2945	2945	2945	0
179	20241128	172600	335187015	2945	2945	2945	2945	0
180	20241128	172500	335187015	2945	2945	2945	2945	0
181	20241128	172400	335187015	2945	2945	2945	2945	0
182	20241128	172300	335187015	2945	2945	2945	2945	8533
183	20241128	172200	335187015	2945	2945	2945	2945	0
184	20241128	172100	335187015	2945	2945	2945	2945	0
185	20241128	172000	335187015	2945	2945	2945	2945	0
186	20241128	171900	335187015	2945	2945	2945	2945	0
187	20241128	171800	335187015	2945	2945	2945	2945	0
188	20241128	171700	335187015	2945	2945	2945	2945	0
189	20241128	171600	335187015	2945	2945	2945	2945	0
190	20241128	171500	335187015	2945	2945	2945	2945	0
191	20241128	171400	335187015	2945	2945	2945	2945	0
192	20241128	171300	335187015	2945	2945	2945	2945	0
193	20241128	171200	335187015	2945	2945	2945	2945	0
194	20241128	171100	335187015	2945	2945	2945	2945	0
195	20241128	171000	335187015	2945	2945	2945	2945	0
196	20241128	170900	335187015	2945	2945	2945	2945	0
197	20241128	170800	335187015	2945	2945	2945	2945	0
198	20241128	170700	335187015	2945	2945	2945	2945	0
199	20241128	170600	335187015	2945	2945	2945	2945	0
200	20241128	170500	335187015	2945	2945	2945	2945	0
201	20241128	170400	335187015	2945	2945	2945	2945	0
202	20241128	170300	335187015	2945	2945	2945	2945	0
203	20241128	170200	335187015	2945	2945	2945	2945	0
204	20241128	170100	335187015	2945	2945	2945	2945	0
205	20241128	170000	335187015	2945	2945	2945	2945	0
206	20241128	165900	335187015	2945	2945	2945	2945	0
207	20241128	165800	335187015	2945	2945	2945	2945	0
208	20241128	165700	335187015	2945	2945	2945	2945	0
209	20241128	165600	335187015	2945	2945	2945	2945	0
210	20241128	165500	335187015	2945	2945	2945	2945	0
211	20241128	165400	335187015	2945	2945	2945	2945	0
212	20241128	165300	335187015	2945	2945	2945	2945	8533
213	20241128	165200	335187015	2945	2945	2945	2945	0
214	20241128	165100	335187015	2945	2945	2945	2945	0
215	20241128	165000	335187015	2945	2945	2945	2945	0
216	20241128	164900	335187015	2945	2945	2945	2945	0
217	20241128	164800	335187015	2945	2945	2945	2945	0
218	20241128	164700	335187015	2945	2945	2945	2945	0
219	20241128	164600	335187015	2945	2945	2945	2945	0
220	20241128	164500	335187015	2945	2945	2945	2945	0
221	20241128	164400	335187015	2945	2945	2945	2945	0
222	20241128	164300	335187015	2945	2945	2945	2945	0
223	20241128	164200	335187015	2945	2945	2945	2945	0
224	20241128	164100	335187015	2945	2945	2945	2945	0
225	20241128	164000	335187015	2945	2945	2945	2945	0
226	20241128	163900	335187015	2945	2945	2945	2945	0
227	20241128	163800	335187015	2945	2945	2945	2945	0
228	20241128	163700	335187015	2945	2945	2945	2945	0
229	20241128	163600	335187015	2945	2945	2945	2945	0
230	20241128	163500	335187015	2945	2945	2945	2945	0
231	20241128	163400	335187015	2945	2945	2945	2945	0
232	20241128	163300	335187015	2945	2945	2945	2945	0
233	20241128	163200	335187015	2945	2945	2945	2945	0
234	20241128	163100	335187015	2945	2945	2945	2945	0
235	20241128	163000	335187015	2945	2945	2945	2945	0
236	20241128	162900	335187015	2945	2945	2945	2945	0
237	20241128	162800	335187015	2945	2945	2945	2945	0
238	20241128	162700	335187015	2945	2945	2945	2945	0
239	20241128	162600	335187015	2945	2945	2945	2945	0
240	20241128	162500	335187015	2945	2945	2945	2945	0
241	20241128	162400	335187015	2945	2945	2945	2945	0
242	20241128	162300	335187015	2945	2945	2945	2945	8533
243	20241128	162200	335187015	2945	2945	2945	2945	0
244	20241128	162100	335187015	2945	2945	2945	2945	0
245	20241128	162000	335187015	2945	2945	2945	2945	0
246	20241128	161900	335187015	2945	2945	2945	2945	0
247	20241128	161800	335187015	2945	2945	2945	2945	0
248	20241128	161700	335187015	2945	2945	2945	2945	0
249	20241128	161600	335187015	2945	2945	2945	2945	0
250	20241128	161500	335187015	2945	2945	2945	2945	0
251	20241128	161400	335187015	2945	2945	2945	2945	0
252	20241128	161300	335187015	2945	2945	2945	2945	0
253	20241128	161200	335187015	2945	2945	2945	2945	0
254	20241128	161100	335187015	2945	2945	2945	2945	0
255	20241128	161000	335187015	2945	2945	2945	2945	0
256	20241128	160900	335187015	2945	2945	2945	2945	0
257	20241128	160800	335187015	2945	2945	2945	2945	0
258	20241128	160700	335187015	2945	2945	2945	2945	0
259	20241128	160600	335187015	2945	2945	2945	2945	0
260	20241128	160500	335187015	2945	2945	2945	2945	0
261	20241128	160400	335187015	2945	2945	2945	2945	0
262	20241128	160300	335187015	2945	2945	2945	2945	0
263	20241128	160200	335187015	2945	2945	2945	2945	0
264	20241128	160100	335187015	2945	2945	2945	2945	0
265	20241128	160000	335187015	2945	2945	2945	2945	0
266	20241128	155900	335187015	2945	2945	2945	2945	0
267	20241128	155800	335187015	2945	2945	2945	2945	0
268	20241128	155700	335187015	2945	2945	2945	2945	0
269	20241128	155600	335187015	2945	2945	2945	2945	0
270	20241128	155500	335187015	2945	2945	2945	2945	0
271	20241128	155400	335187015	2945	2945	2945	2945	0
272	20241128	155300	335187015	2945	2945	2945	2945	8533
273	20241128	155200	335187015	2945	2945	2945	2945	0
274	20241128	155100	335187015	2945	2945	2945	2945	0
275	20241128	155000	335187015	2945	2945	2945	2945	0
276	20241128	154900	335187015	2945	2945	2945	2945	0
277	20241128	154800	335187015	2945	2945	2945	2945	0
278	20241128	154700	335187015	2945	2945	2945	2945	0
279	20241128	154600	335187015	2945	2945	2945	2945	0
280	20241128	154500	335187015	2945	2945	2945	2945	0
281	20241128	154400	335187015	2945	2945	2945	2945	0
282	20241128	154300	335187015	2945	2945	2945	2945	0
283	20241128	154200	335187015	2945	2945	2945	2945	0
284	20241128	154100	335187015	2945	2945	2945	2945	0
285	20241128	154000	335187015	2945	2945	2945	2945	0
286	20241128	153900	335187015	2945	2945	2945	2945	0
287	20241128	153800	335187015	2945	2945	2945	2945	0
288	20241128	153700	335187015	2945	2945	2945	2945	0
289	20241128	153600	335187015	2945	2945	2945	2945	0
290	20241128	153500	335187015	2945	2945	2945	2945	0
291	20241128	153400	335187015	2945	2945	2945	2945	0
292	20241128	153300	335187015	2945	2945	2945	2945	0
293	20241128	153200	335187015	2945	2945	2945	2945	0
294	20241128	153100	335187015	2945	2945	2945	2945	0
295	20241128	153000	335187015	2945	2945	2945	2945	8533
296	20241128	152900	310057330	2950	2950	2950	2950	0
297	20241128	152800	310057330	2950	2950	2950	2950	0
298	20241128	152700	310057330	2950	2950	2950	2950	0
299	20241128	152600	310057330	2950	2950	2950	2950	0
300	20241128	152500	310057330	2950	2950	2950	2950	0
301	20241128	152400	310057330	2950	2950	2950	2950	0
302	20241128	152300	310057330	2950	2950	2950	2950	0
303	20241128	152200	310057330	2950	2950	2950	2950	0
304	20241128	152100	310057330	2950	2950	2950	2950	0
305	20241128	152000	310057330	2950	2950	2950	2950	0
306	20241128	151900	310057330	2950	2950	2950	2945	468
307	20241128	151800	308677180	2950	2950	2950	2950	5
308	20241128	151700	308662430	2950	2950	2950	2950	4
309	20241128	151600	308650630	2950	2950	2950	2945	1072
310	20241128	151500	305488580	2950	2950	2950	2950	105
311	20241128	151400	305178830	2950	2945	2950	2945	2525
312	20241128	151300	297742695	2945	2945	2945	2945	0
313	20241128	151200	297742695	2945	2945	2945	2945	112
314	20241128	151100	297412855	2945	2945	2945	2945	0
315	20241128	151000	297412855	2945	2945	2945	2945	10
316	20241128	150900	297383405	2945	2945	2945	2945	0
317	20241128	150800	297383405	2945	2945	2945	2945	8
318	20241128	150700	297359845	2945	2945	2945	2945	10
319	20241128	150600	297330395	2945	2945	2945	2945	0
320	20241128	150500	297330395	2945	2945	2945	2945	0
321	20241128	150400	297330395	2945	2945	2945	2945	33
322	20241128	150300	297233210	2945	2945	2945	2945	14
323	20241128	150200	297191980	2945	2945	2945	2945	0
324	20241128	150100	297191980	2945	2945	2945	2945	34
325	20241128	150000	297091850	2945	2945	2945	2945	118
326	20241128	145900	296744340	2945	2945	2945	2945	20
327	20241128	145800	296685440	2945	2945	2945	2945	201
328	20241128	145700	296093495	2945	2945	2945	2945	2
329	20241128	145600	296087605	2945	2945	2945	2945	1000
330	20241128	145500	293142605	2945	2945	2945	2945	6
331	20241128	145400	293124935	2945	2945	2945	2945	0
332	20241128	145300	293124935	2945	2945	2945	2945	2
333	20241128	145200	293119045	2945	2945	2945	2945	340
334	20241128	145100	292117745	2940	2940	2940	2940	822
335	20241128	145000	289701065	2945	2945	2945	2945	44
336	20241128	144900	289571485	2945	2945	2945	2945	10
337	20241128	144800	289542035	2945	2945	2945	2945	50
338	20241128	144700	289394785	2945	2945	2945	2945	0
339	20241128	144600	289394785	2945	2945	2945	2945	0
340	20241128	144500	289394785	2945	2945	2945	2945	278
341	20241128	144400	288576075	2945	2945	2945	2945	0
342	20241128	144300	288576075	2945	2945	2945	2945	45
343	20241128	144200	288443550	2945	2945	2945	2945	0
344	20241128	144100	288443550	2945	2945	2945	2945	6
345	20241128	144000	288425880	2945	2945	2945	2945	25
346	20241128	143900	288352255	2945	2945	2945	2945	0
347	20241128	143800	288352255	2945	2945	2945	2945	0
348	20241128	143700	288352255	2945	2945	2945	2945	20
349	20241128	143600	288293355	2945	2945	2945	2945	1225
350	20241128	143500	284685730	2940	2940	2940	2940	0
351	20241128	143400	284685730	2940	2940	2940	2940	0
352	20241128	143300	284685730	2940	2940	2940	2940	0
353	20241128	143200	284685730	2940	2940	2940	2940	0
354	20241128	143100	284685730	2940	2940	2940	2940	100
355	20241128	143000	284391730	2940	2940	2940	2940	39
356	20241128	142900	284277070	2940	2940	2940	2940	0
357	20241128	142800	284277070	2940	2940	2940	2940	0
358	20241128	142700	284277070	2940	2940	2940	2940	0
359	20241128	142600	284277070	2940	2940	2940	2940	200
360	20241128	142500	283689070	2935	2935	2935	2935	0
361	20241128	142400	283689070	2935	2935	2935	2935	0
362	20241128	142300	283689070	2935	2940	2940	2935	3750
363	20241128	142200	272665320	2945	2945	2945	2945	139
364	20241128	142100	272255965	2950	2950	2950	2950	0
365	20241128	142000	272255965	2950	2950	2950	2950	0
366	20241128	141900	272255965	2950	2950	2950	2950	0
367	20241128	141800	272255965	2950	2950	2950	2950	1
368	20241128	141700	272253015	2950	2950	2950	2950	0
369	20241128	141600	272253015	2950	2950	2950	2950	0
370	20241128	141500	272253015	2950	2950	2950	2950	0
371	20241128	141400	272253015	2950	2950	2950	2950	2
372	20241128	141300	272247115	2945	2945	2945	2945	0
373	20241128	141200	272247115	2945	2945	2945	2945	0
374	20241128	141100	272247115	2945	2945	2945	2945	500
375	20241128	141000	270774615	2950	2950	2950	2950	5
376	20241128	140900	270759865	2950	2950	2950	2950	16
377	20241128	140800	270712665	2945	2945	2945	2945	0
378	20241128	140700	270712665	2945	2945	2945	2945	0
379	20241128	140600	270712665	2945	2945	2945	2945	0
380	20241128	140500	270712665	2945	2945	2945	2945	1000
381	20241128	140400	267767665	2950	2950	2950	2950	1
382	20241128	140300	267764715	2950	2950	2950	2950	0
383	20241128	140200	267764715	2950	2950	2950	2950	0
384	20241128	140100	267764715	2950	2950	2950	2950	50
385	20241128	140000	267617215	2950	2950	2950	2950	182
386	20241128	135900	267080315	2950	2950	2950	2950	0
387	20241128	135800	267080315	2950	2950	2950	2950	38
388	20241128	135700	266968215	2945	2945	2945	2945	319
389	20241128	135600	266028760	2950	2950	2950	2950	14
390	20241128	135500	265987460	2950	2950	2950	2950	0
391	20241128	135400	265987460	2950	2950	2950	2950	17
392	20241128	135300	265937310	2950	2950	2950	2950	34
393	20241128	135200	265837010	2950	2950	2950	2950	266
394	20241128	135100	265052310	2950	2950	2950	2950	0
395	20241128	135000	265052310	2950	2950	2950	2945	39
396	20241128	134900	264937360	2950	2950	2950	2950	0
397	20241128	134800	264937360	2950	2950	2950	2950	19
398	20241128	134700	264881310	2950	2950	2950	2950	14
399	20241128	134600	264840010	2945	2945	2945	2945	0
400	20241128	134500	264840010	2945	2950	2950	2945	65
401	20241128	134400	264648510	2950	2950	2950	2950	10
402	20241128	134300	264619010	2950	2950	2950	2950	14
403	20241128	134200	264577710	2950	2950	2950	2950	0
404	20241128	134100	264577710	2950	2950	2950	2950	15
405	20241128	134000	264533460	2945	2945	2945	2945	45
406	20241128	133900	264400935	2950	2945	2950	2945	20
407	20241128	133800	264341965	2945	2945	2945	2945	7
408	20241128	133700	264321350	2950	2950	2950	2950	14
409	20241128	133600	264280050	2950	2950	2950	2950	15
410	20241128	133500	264235800	2950	2945	2950	2945	9
411	20241128	133400	264209290	2945	2945	2945	2945	1221
412	20241128	133300	260613445	2945	2945	2945	2945	0
413	20241128	133200	260613445	2945	2945	2945	2945	15
414	20241128	133100	260569270	2940	2940	2940	2940	0
415	20241128	133000	260569270	2940	2945	2945	2940	18
416	20241128	132900	260516280	2945	2945	2945	2945	1
417	20241128	132800	260513335	2945	2945	2945	2945	694
418	20241128	132700	258469505	2940	2940	2940	2940	2000
419	20241128	132600	252589505	2945	2945	2945	2945	27
420	20241128	132500	252509990	2945	2945	2945	2945	28
421	20241128	132400	252427530	2945	2945	2945	2945	1
422	20241128	132300	252424585	2945	2945	2945	2945	16
423	20241128	132200	252377465	2940	2940	2940	2940	20
424	20241128	132100	252318665	2945	2945	2945	2945	14
425	20241128	132000	252277435	2945	2945	2945	2945	0
426	20241128	131900	252277435	2945	2945	2945	2945	15
427	20241128	131800	252233260	2945	2945	2945	2945	3
428	20241128	131700	252224425	2940	2945	2945	2940	34
429	20241128	131600	252124395	2945	2945	2945	2945	1000
430	20241128	131500	249179395	2940	2945	2945	2940	24
431	20241128	131400	249108760	2945	2945	2945	2945	144
432	20241128	131300	248684680	2945	2945	2945	2945	0
433	20241128	131200	248684680	2945	2945	2945	2945	25
434	20241128	131100	248611055	2945	2945	2945	2945	0
435	20241128	131000	248611055	2945	2945	2945	2945	25
436	20241128	130900	248537430	2945	2945	2945	2945	0
437	20241128	130800	248537430	2945	2945	2945	2945	19
438	20241128	130700	248481475	2950	2950	2950	2950	1
439	20241128	130600	248478525	2950	2950	2950	2950	15
440	20241128	130500	248434275	2945	2945	2945	2945	5
441	20241128	130400	248419550	2950	2950	2950	2950	14
442	20241128	130300	248378250	2950	2950	2950	2950	0
443	20241128	130200	248378250	2950	2950	2950	2950	18
444	20241128	130100	248325150	2950	2950	2950	2950	14
445	20241128	130000	248283850	2950	2950	2950	2950	3
446	20241128	125900	248275000	2950	2950	2950	2950	82
447	20241128	125800	248033100	2950	2950	2950	2950	0
448	20241128	125700	248033100	2950	2950	2950	2950	15
449	20241128	125600	247988850	2950	2950	2950	2950	34
450	20241128	125500	247888550	2950	2950	2950	2950	14
451	20241128	125400	247847250	2950	2950	2950	2950	0
452	20241128	125300	247847250	2950	2950	2950	2950	15
453	20241128	125200	247803000	2950	2950	2950	2950	400
454	20241128	125100	246623000	2950	2945	2950	2945	19
455	20241128	125000	246566975	2950	2950	2950	2950	14
456	20241128	124900	246525675	2945	2950	2950	2945	9
457	20241128	124800	246499130	2950	2950	2950	2950	15
458	20241128	124700	246454880	2950	2950	2950	2950	1
459	20241128	124600	246451930	2950	2950	2950	2950	14
460	20241128	124500	246410630	2950	2950	2950	2950	0
461	20241128	124400	246410630	2950	2950	2950	2950	15
462	20241128	124300	246366380	2950	2950	2950	2950	0
463	20241128	124200	246366380	2950	2950	2950	2950	14
464	20241128	124100	246325080	2950	2950	2950	2950	11
465	20241128	124000	246292630	2950	2950	2950	2950	20
466	20241128	123900	246233630	2950	2950	2950	2950	14
467	20241128	123800	246192330	2950	2950	2950	2950	14
468	20241128	123700	246151030	2950	2950	2950	2950	14
469	20241128	123600	246109730	2950	2945	2950	2945	7
470	20241128	123500	246089090	2950	2950	2950	2950	23
471	20241128	123400	246021240	2950	2950	2950	2950	0
472	20241128	123300	246021240	2950	2950	2950	2950	18
473	20241128	123200	245968140	2950	2950	2950	2950	0
474	20241128	123100	245968140	2950	2950	2950	2950	15
475	20241128	123000	245923890	2950	2950	2950	2950	0
476	20241128	122900	245923890	2950	2950	2950	2950	14
477	20241128	122800	245882590	2950	2945	2950	2945	7
478	20241128	122700	245861965	2945	2945	2950	2945	1446
479	20241128	122600	241603465	2950	2950	2950	2950	16
480	20241128	122500	241556265	2950	2950	2950	2950	3
481	20241128	122400	241547415	2950	2950	2950	2950	14
482	20241128	122300	241506115	2945	2950	2950	2945	195
483	20241128	122200	240930910	2950	2950	2950	2950	35
484	20241128	122100	240827660	2950	2950	2950	2950	0
485	20241128	122000	240827660	2950	2950	2950	2945	1044
486	20241128	121900	237752860	2950	2950	2950	2950	3
487	20241128	121800	237744010	2950	2950	2950	2950	25
488	20241128	121700	237670260	2950	2950	2950	2950	14
489	20241128	121600	237628960	2945	2945	2945	2945	0
490	20241128	121500	237628960	2945	2945	2945	2945	47
491	20241128	121400	237490545	2945	2945	2945	2940	31
492	20241128	121300	237399305	2945	2945	2945	2945	308
493	20241128	121200	236492245	2945	2950	2950	2945	3682
494	20241128	121100	225648750	2950	2950	2950	2950	16
495	20241128	121000	225601550	2945	2945	2945	2945	0
496	20241128	120900	225601550	2945	2950	2950	2945	20
497	20241128	120800	225542575	2950	2950	2950	2950	0
498	20241128	120700	225542575	2950	2950	2950	2950	319
499	20241128	120600	224601525	2950	2950	2950	2950	160
500	20241128	120500	224129525	2950	2950	2950	2950	15
501	20241128	120400	224085275	2950	2950	2950	2950	16
502	20241128	120300	224038075	2950	2950	2950	2950	0
503	20241128	120200	224038075	2950	2950	2950	2950	16
504	20241128	120100	223990875	2945	2945	2945	2945	0
505	20241128	120000	223990875	2945	2950	2950	2945	29
506	20241128	115900	223905400	2950	2950	2950	2950	0
507	20241128	115800	223905400	2950	2950	2950	2950	14
508	20241128	115700	223864100	2950	2950	2950	2950	0
509	20241128	115600	223864100	2950	2950	2950	2950	226
510	20241128	115500	223197400	2950	2950	2950	2950	200
511	20241128	115400	222607400	2950	2950	2950	2950	1576
512	20241128	115300	217958200	2945	2950	2950	2945	1998
513	20241128	115200	212073220	2950	2950	2950	2950	16
514	20241128	115100	212026020	2950	2950	2950	2950	14
515	20241128	115000	211984720	2945	2945	2945	2945	2606
516	20241128	114900	204310050	2950	2950	2950	2950	15
517	20241128	114800	204265800	2950	2950	2950	2950	149
518	20241128	114700	203826250	2950	2950	2950	2950	15
519	20241128	114600	203782000	2950	2950	2950	2950	4
520	20241128	114500	203770200	2950	2950	2950	2945	5338
521	20241128	114400	188049715	2945	2945	2945	2945	19
522	20241128	114300	187993760	2945	2945	2945	2945	181
523	20241128	114200	187460715	2950	2950	2950	2950	15
524	20241128	114100	187416465	2950	2950	2950	2950	1
525	20241128	114000	187413515	2950	2950	2950	2950	15
526	20241128	113900	187369265	2950	2950	2950	2950	0
527	20241128	113800	187369265	2950	2950	2950	2950	14
528	20241128	113700	187327965	2950	2950	2950	2950	30
529	20241128	113600	187239465	2950	2950	2950	2950	15
530	20241128	113500	187195215	2950	2950	2950	2950	440
531	20241128	113400	185897215	2950	2950	2950	2950	14
532	20241128	113300	185855915	2940	2940	2940	2940	0
533	20241128	113200	185855915	2940	2950	2955	2940	4286
534	20241128	113100	173246265	2950	2950	2950	2950	15
535	20241128	113000	173202015	2950	2945	2950	2945	358
536	20241128	112900	172147665	2945	2950	2950	2945	4762
537	20241128	112800	158123505	2945	2945	2945	2945	34
538	20241128	112700	158023375	2945	2950	2950	2945	599
539	20241128	112600	156259195	2945	2950	2950	2945	103
540	20241128	112500	155955515	2945	2945	2950	2945	48
541	20241128	112400	155814085	2945	2945	2945	2945	34
542	20241128	112300	155713955	2945	2945	2950	2945	49
543	20241128	112200	155569575	2945	2945	2945	2945	34
544	20241128	112100	155469445	2945	2950	2950	2945	31
545	20241128	112000	155378080	2945	2950	2950	2945	557
546	20241128	111900	153735145	2945	2945	2945	2945	206
547	20241128	111800	153128475	2945	2950	2950	2945	55
548	20241128	111700	152966420	2950	2950	2955	2950	343
549	20241128	111600	151954520	2950	2950	2950	2950	14
550	20241128	111500	151913220	2950	2945	2950	2945	1322
551	20241128	111400	148013400	2950	2950	2950	2950	310
552	20241128	111300	147098900	2950	2950	2950	2950	300
553	20241128	111200	146213900	2950	2950	2950	2950	15
554	20241128	111100	146169650	2950	2950	2950	2950	1
555	20241128	111000	146166700	2950	2950	2950	2945	71
556	20241128	110900	145957475	2950	2950	2950	2950	169
557	20241128	110800	145458925	2950	2950	2950	2950	14
558	20241128	110700	145417625	2950	2950	2950	2950	14
559	20241128	110600	145376325	2950	2950	2950	2950	13
560	20241128	110500	145337975	2950	2950	2950	2950	17
561	20241128	110400	145287825	2950	2950	2950	2950	0
562	20241128	110300	145287825	2950	2950	2950	2950	14
563	20241128	110200	145246525	2950	2950	2950	2950	39
564	20241128	110100	145131475	2950	2950	2950	2950	2130
565	20241128	110000	138847975	2950	2950	2950	2950	63
566	20241128	105900	138662125	2945	2950	2950	2945	225
567	20241128	105800	137999375	2950	2950	2950	2950	256
568	20241128	105700	137244175	2950	2950	2950	2950	16
569	20241128	105600	137196975	2950	2950	2950	2950	15
570	20241128	105500	137152725	2950	2950	2950	2950	197
571	20241128	105400	136571575	2950	2950	2950	2950	114
572	20241128	105300	136235275	2950	2950	2950	2950	20
573	20241128	105200	136176275	2950	2950	2950	2950	15
574	20241128	105100	136132025	2950	2950	2950	2950	0
575	20241128	105000	136132025	2950	2950	2950	2950	14
576	20241128	104900	136090725	2950	2950	2950	2950	0
577	20241128	104800	136090725	2950	2950	2950	2950	292
578	20241128	104700	135229325	2950	2950	2950	2950	4361
579	20241128	104600	122364375	2950	2950	2950	2950	15
580	20241128	104500	122320125	2950	2950	2950	2950	14
581	20241128	104400	122278825	2945	2945	2945	2945	454
582	20241128	104300	120941795	2950	2950	2950	2950	115
583	20241128	104200	120602545	2950	2950	2950	2950	6
584	20241128	104100	120584845	2950	2950	2950	2950	16
585	20241128	104000	120537645	2950	2945	2950	2945	1321
586	20241128	103900	116642250	2945	2945	2950	2940	75
587	20241128	103800	116421400	2950	2950	2950	2950	1000
588	20241128	103700	113471400	2950	2945	2950	2945	515
589	20241128	103600	111954650	2945	2945	2945	2945	132
590	20241128	103500	111565910	2950	2950	2950	2950	15
591	20241128	103400	111521660	2950	2950	2950	2950	19
592	20241128	103300	111465610	2950	2950	2950	2950	25
593	20241128	103200	111391860	2950	2950	2950	2950	18
594	20241128	103100	111338760	2950	2950	2950	2950	32
595	20241128	103000	111244360	2950	2950	2950	2945	138
596	20241128	102900	110837285	2950	2950	2950	2950	3
597	20241128	102800	110828435	2950	2950	2950	2950	39
598	20241128	102700	110713385	2950	2950	2950	2950	274
599	20241128	102600	109905085	2950	2950	2950	2950	39
600	20241128	102500	109790035	2950	2950	2950	2950	0
601	20241128	102400	109790035	2950	2950	2950	2950	42
602	20241128	102300	109666135	2950	2950	2950	2950	180
603	20241128	102200	109135135	2950	2950	2950	2950	50
604	20241128	102100	108987635	2950	2955	2955	2950	251
605	20241128	102000	108247050	2950	2950	2950	2950	246
606	20241128	101900	107521350	2950	2950	2950	2950	14
607	20241128	101800	107480050	2955	2955	2955	2945	37
608	20241128	101700	107370815	2950	2950	2950	2950	20
609	20241128	101600	107311815	2950	2955	2955	2950	25
610	20241128	101500	107238060	2955	2955	2955	2955	14
611	20241128	101400	107196690	2955	2955	2955	2955	24
612	20241128	101300	107125770	2955	2950	2955	2950	50
613	20241128	101200	106978070	2955	2955	2955	2945	130
614	20241128	101100	106594600	2940	2950	2955	2940	1744
615	20241128	101000	101449760	2950	2950	2950	2950	39
616	20241128	100900	101334710	2950	2950	2950	2950	9
617	20241128	100800	101308160	2950	2950	2950	2940	540
618	20241128	100700	99720160	2950	2950	2950	2950	5
619	20241128	100600	99705410	2950	2950	2950	2950	11063
620	20241128	100500	67069560	2950	2945	2950	2945	615
621	20241128	100400	65258380	2945	2945	2945	2945	1420
622	20241128	100300	61076480	2945	2945	2945	2945	1213
623	20241128	100200	57504195	2945	2945	2945	2945	41
624	20241128	100100	57383450	2945	2945	2945	2945	5
625	20241128	100000	57368725	2945	2945	2945	2945	541
626	20241128	095900	55775480	2945	2945	2945	2945	1
627	20241128	095800	55772535	2945	2945	2945	2945	30
628	20241128	095700	55684185	2940	2945	2945	2940	370
629	20241128	095600	54594685	2945	2945	2945	2945	207
630	20241128	095500	53985070	2945	2945	2945	2945	362
631	20241128	095400	52918980	2945	2945	2945	2945	35
632	20241128	095300	52815905	2945	2945	2945	2945	0
633	20241128	095200	52815905	2945	2945	2945	2945	25
634	20241128	095100	52742280	2945	2940	2945	2940	2248
635	20241128	095000	46133155	2945	2945	2945	2945	25
636	20241128	094900	46059530	2945	2945	2945	2945	100
637	20241128	094800	45765030	2945	2945	2945	2945	365
638	20241128	094700	44690105	2935	2940	2945	2935	1738
639	20241128	094600	39580525	2940	2940	2940	2940	841
640	20241128	094500	37107985	2940	2940	2940	2940	0
641	20241128	094400	37107985	2940	2940	2940	2940	25
642	20241128	094300	37034485	2940	2940	2940	2940	50
643	20241128	094200	36887485	2940	2940	2940	2940	27
644	20241128	094100	36808105	2940	2940	2940	2940	1001
645	20241128	094000	33865165	2935	2940	2940	2935	518
646	20241128	093900	32344395	2940	2940	2940	2940	17
647	20241128	093800	32294415	2930	2940	2940	2930	44
648	20241128	093700	32165155	2930	2940	2940	2930	348
649	20241128	093600	31145465	2940	2940	2940	2940	26
650	20241128	093500	31069025	2940	2940	2940	2940	0
651	20241128	093400	31069025	2940	2940	2940	2940	29
652	20241128	093300	30983765	2940	2930	2940	2930	2877
653	20241128	093200	22554115	2930	2930	2930	2930	59
654	20241128	093100	22381245	2930	2930	2930	2930	22
655	20241128	093000	22316785	2930	2930	2930	2930	163
656	20241128	092900	21839195	2925	2930	2930	2925	54
657	20241128	092800	21681200	2930	2930	2930	2930	2
658	20241128	092700	21675340	2930	2930	2930	2930	13
659	20241128	092600	21637250	2930	2930	2930	2930	8
660	20241128	092500	21613810	2930	2930	2930	2930	91
661	20241128	092400	21347180	2930	2930	2930	2930	1050
662	20241128	092300	18270680	2930	2930	2930	2930	16
663	20241128	092200	18223800	2930	2930	2930	2930	121
664	20241128	092100	17869270	2930	2930	2930	2930	10
665	20241128	092000	17839970	2930	2930	2930	2930	247
666	20241128	091900	17116260	2930	2940	2940	2930	483
667	20241128	091800	15700720	2935	2940	2940	2935	501
668	20241128	091700	14230270	2940	2940	2940	2940	7
669	20241128	091600	14209690	2940	2935	2940	2935	130
670	20241128	091500	13827990	2940	2940	2940	2940	200
671	20241128	091400	13239990	2940	2940	2940	2935	72
672	20241128	091300	13028360	2940	2940	2940	2940	72
673	20241128	091200	12816680	2940	2940	2940	2940	20
674	20241128	091100	12757880	2940	2935	2940	2935	30
675	20241128	091000	12669820	2935	2935	2935	2935	1
676	20241128	090900	12666885	2940	2940	2940	2935	22
677	20241128	090800	12602255	2940	2940	2940	2940	2
678	20241128	090700	12596375	2930	2930	2930	2930	0
679	20241128	090600	12596375	2930	2930	2930	2930	20
680	20241128	090500	12537775	2930	2930	2930	2930	3
681	20241128	090400	12528985	2925	2925	2925	2925	0
682	20241128	090300	12528985	2925	2940	2940	2925	230
683	20241128	090200	11855785	2940	2925	2940	2920	2280
684	20241128	090100	5166000	2920	2920	2920	2920	0
685	20241128	090000	5166000	2920	2935	2935	2920	1765