KissMeData/124560/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202400	428413105	2925	2925	2925	2925	8010
3	20241129	202300	428413105	2925	2925	2925	2925	0
4	20241129	202200	428413105	2925	2925	2925	2925	0
5	20241129	202100	428413105	2925	2925	2925	2925	0
6	20241129	202000	428413105	2925	2925	2925	2925	0
7	20241129	201900	428413105	2925	2925	2925	2925	0
8	20241129	201800	428413105	2925	2925	2925	2925	0
9	20241129	201700	428413105	2925	2925	2925	2925	0
10	20241129	201600	428413105	2925	2925	2925	2925	0
11	20241129	201500	428413105	2925	2925	2925	2925	0
12	20241129	201400	428413105	2925	2925	2925	2925	0
13	20241129	201300	428413105	2925	2925	2925	2925	0
14	20241129	201200	428413105	2925	2925	2925	2925	0
15	20241129	201100	428413105	2925	2925	2925	2925	0
16	20241129	201000	428413105	2925	2925	2925	2925	0
17	20241129	200900	428413105	2925	2925	2925	2925	0
18	20241129	200800	428413105	2925	2925	2925	2925	0
19	20241129	200700	428413105	2925	2925	2925	2925	0
20	20241129	200600	428413105	2925	2925	2925	2925	0
21	20241129	200500	428413105	2925	2925	2925	2925	0
22	20241129	200400	428413105	2925	2925	2925	2925	0
23	20241129	200300	428413105	2925	2925	2925	2925	0
24	20241129	200200	428413105	2925	2925	2925	2925	0
25	20241129	200100	428413105	2925	2925	2925	2925	0
26	20241129	200000	428413105	2925	2925	2925	2925	0
27	20241129	195900	428413105	2925	2925	2925	2925	0
28	20241129	195800	428413105	2925	2925	2925	2925	0
29	20241129	195700	428413105	2925	2925	2925	2925	0
30	20241129	195600	428413105	2925	2925	2925	2925	0
31	20241129	195500	428413105	2925	2925	2925	2925	0
32	20241129	195400	428413105	2925	2925	2925	2925	8010
33	20241129	195300	428413105	2925	2925	2925	2925	0
34	20241129	195200	428413105	2925	2925	2925	2925	0
35	20241129	195100	428413105	2925	2925	2925	2925	0
36	20241129	195000	428413105	2925	2925	2925	2925	0
37	20241129	194900	428413105	2925	2925	2925	2925	0
38	20241129	194800	428413105	2925	2925	2925	2925	0
39	20241129	194700	428413105	2925	2925	2925	2925	0
40	20241129	194600	428413105	2925	2925	2925	2925	0
41	20241129	194500	428413105	2925	2925	2925	2925	0
42	20241129	194400	428413105	2925	2925	2925	2925	0
43	20241129	194300	428413105	2925	2925	2925	2925	0
44	20241129	194200	428413105	2925	2925	2925	2925	0
45	20241129	194100	428413105	2925	2925	2925	2925	0
46	20241129	194000	428413105	2925	2925	2925	2925	0
47	20241129	193900	428413105	2925	2925	2925	2925	0
48	20241129	193800	428413105	2925	2925	2925	2925	0
49	20241129	193700	428413105	2925	2925	2925	2925	0
50	20241129	193600	428413105	2925	2925	2925	2925	0
51	20241129	193500	428413105	2925	2925	2925	2925	0
52	20241129	193400	428413105	2925	2925	2925	2925	0
53	20241129	193300	428413105	2925	2925	2925	2925	0
54	20241129	193200	428413105	2925	2925	2925	2925	0
55	20241129	193100	428413105	2925	2925	2925	2925	0
56	20241129	193000	428413105	2925	2925	2925	2925	0
57	20241129	192900	428413105	2925	2925	2925	2925	0
58	20241129	192800	428413105	2925	2925	2925	2925	0
59	20241129	192700	428413105	2925	2925	2925	2925	0
60	20241129	192600	428413105	2925	2925	2925	2925	0
61	20241129	192500	428413105	2925	2925	2925	2925	0
62	20241129	192400	428413105	2925	2925	2925	2925	8010
63	20241129	192300	428413105	2925	2925	2925	2925	0
64	20241129	192200	428413105	2925	2925	2925	2925	0
65	20241129	192100	428413105	2925	2925	2925	2925	0
66	20241129	192000	428413105	2925	2925	2925	2925	0
67	20241129	191900	428413105	2925	2925	2925	2925	0
68	20241129	191800	428413105	2925	2925	2925	2925	0
69	20241129	191700	428413105	2925	2925	2925	2925	0
70	20241129	191600	428413105	2925	2925	2925	2925	0
71	20241129	191500	428413105	2925	2925	2925	2925	0
72	20241129	191400	428413105	2925	2925	2925	2925	0
73	20241129	191300	428413105	2925	2925	2925	2925	0
74	20241129	191200	428413105	2925	2925	2925	2925	0
75	20241129	191100	428413105	2925	2925	2925	2925	0
76	20241129	191000	428413105	2925	2925	2925	2925	0
77	20241129	190900	428413105	2925	2925	2925	2925	0
78	20241129	190800	428413105	2925	2925	2925	2925	0
79	20241129	190700	428413105	2925	2925	2925	2925	0
80	20241129	190600	428413105	2925	2925	2925	2925	0
81	20241129	190500	428413105	2925	2925	2925	2925	0
82	20241129	190400	428413105	2925	2925	2925	2925	0
83	20241129	190300	428413105	2925	2925	2925	2925	0
84	20241129	190200	428413105	2925	2925	2925	2925	0
85	20241129	190100	428413105	2925	2925	2925	2925	0
86	20241129	190000	428413105	2925	2925	2925	2925	0
87	20241129	185900	428413105	2925	2925	2925	2925	0
88	20241129	185800	428413105	2925	2925	2925	2925	0
89	20241129	185700	428413105	2925	2925	2925	2925	0
90	20241129	185600	428413105	2925	2925	2925	2925	0
91	20241129	185500	428413105	2925	2925	2925	2925	0
92	20241129	185400	428413105	2925	2925	2925	2925	8010
93	20241129	185300	428413105	2925	2925	2925	2925	0
94	20241129	185200	428413105	2925	2925	2925	2925	0
95	20241129	185100	428413105	2925	2925	2925	2925	0
96	20241129	185000	428413105	2925	2925	2925	2925	0
97	20241129	184900	428413105	2925	2925	2925	2925	0
98	20241129	184800	428413105	2925	2925	2925	2925	0
99	20241129	184700	428413105	2925	2925	2925	2925	0
100	20241129	184600	428413105	2925	2925	2925	2925	0
101	20241129	184500	428413105	2925	2925	2925	2925	0
102	20241129	184400	428413105	2925	2925	2925	2925	0
103	20241129	184300	428413105	2925	2925	2925	2925	0
104	20241129	184200	428413105	2925	2925	2925	2925	0
105	20241129	184100	428413105	2925	2925	2925	2925	0
106	20241129	184000	428413105	2925	2925	2925	2925	0
107	20241129	183900	428413105	2925	2925	2925	2925	0
108	20241129	183800	428413105	2925	2925	2925	2925	0
109	20241129	183700	428413105	2925	2925	2925	2925	0
110	20241129	183600	428413105	2925	2925	2925	2925	0
111	20241129	183500	428413105	2925	2925	2925	2925	0
112	20241129	183400	428413105	2925	2925	2925	2925	0
113	20241129	183300	428413105	2925	2925	2925	2925	0
114	20241129	183200	428413105	2925	2925	2925	2925	0
115	20241129	183100	428413105	2925	2925	2925	2925	0
116	20241129	183000	428413105	2925	2925	2925	2925	0
117	20241129	182900	428413105	2925	2925	2925	2925	0
118	20241129	182800	428413105	2925	2925	2925	2925	0
119	20241129	182700	428413105	2925	2925	2925	2925	0
120	20241129	182600	428413105	2925	2925	2925	2925	0
121	20241129	182500	428413105	2925	2925	2925	2925	0
122	20241129	182400	428413105	2925	2925	2925	2925	8010
123	20241129	182300	428413105	2925	2925	2925	2925	0
124	20241129	182200	428413105	2925	2925	2925	2925	0
125	20241129	182100	428413105	2925	2925	2925	2925	0
126	20241129	182000	428413105	2925	2925	2925	2925	0
127	20241129	181900	428413105	2925	2925	2925	2925	0
128	20241129	181800	428413105	2925	2925	2925	2925	0
129	20241129	181700	428413105	2925	2925	2925	2925	0
130	20241129	181600	428413105	2925	2925	2925	2925	0
131	20241129	181500	428413105	2925	2925	2925	2925	0
132	20241129	181400	428413105	2925	2925	2925	2925	0
133	20241129	181300	428413105	2925	2925	2925	2925	0
134	20241129	181200	428413105	2925	2925	2925	2925	0
135	20241129	181100	428413105	2925	2925	2925	2925	0
136	20241129	181000	428413105	2925	2925	2925	2925	0
137	20241129	180900	428413105	2925	2925	2925	2925	0
138	20241129	180800	428413105	2925	2925	2925	2925	0
139	20241129	180700	428413105	2925	2925	2925	2925	0
140	20241129	180600	428413105	2925	2925	2925	2925	0
141	20241129	180500	428413105	2925	2925	2925	2925	0
142	20241129	180400	428413105	2925	2925	2925	2925	0
143	20241129	180300	428413105	2925	2925	2925	2925	0
144	20241129	180200	428413105	2925	2925	2925	2925	0
145	20241129	180100	428413105	2925	2925	2925	2925	0
146	20241129	180000	428413105	2925	2925	2925	2925	0
147	20241129	175900	428413105	2925	2925	2925	2925	0
148	20241129	175800	428413105	2925	2925	2925	2925	0
149	20241129	175700	428413105	2925	2925	2925	2925	0
150	20241129	175600	428413105	2925	2925	2925	2925	0
151	20241129	175500	428413105	2925	2925	2925	2925	0
152	20241129	175400	428413105	2925	2925	2925	2925	8010
153	20241129	175300	428413105	2925	2925	2925	2925	0
154	20241129	175200	428413105	2925	2925	2925	2925	0
155	20241129	175100	428413105	2925	2925	2925	2925	0
156	20241129	175000	428413105	2925	2925	2925	2925	0
157	20241129	174900	428413105	2925	2925	2925	2925	0
158	20241129	174800	428413105	2925	2925	2925	2925	0
159	20241129	174700	428413105	2925	2925	2925	2925	0
160	20241129	174600	428413105	2925	2925	2925	2925	0
161	20241129	174500	428413105	2925	2925	2925	2925	0
162	20241129	174400	428413105	2925	2925	2925	2925	0
163	20241129	174300	428413105	2925	2925	2925	2925	0
164	20241129	174200	428413105	2925	2925	2925	2925	0
165	20241129	174100	428413105	2925	2925	2925	2925	0
166	20241129	174000	428413105	2925	2925	2925	2925	0
167	20241129	173900	428413105	2925	2925	2925	2925	0
168	20241129	173800	428413105	2925	2925	2925	2925	0
169	20241129	173700	428413105	2925	2925	2925	2925	0
170	20241129	173600	428413105	2925	2925	2925	2925	0
171	20241129	173500	428413105	2925	2925	2925	2925	0
172	20241129	173400	428413105	2925	2925	2925	2925	0
173	20241129	173300	428413105	2925	2925	2925	2925	0
174	20241129	173200	428413105	2925	2925	2925	2925	0
175	20241129	173100	428413105	2925	2925	2925	2925	0
176	20241129	173000	428413105	2925	2925	2925	2925	0
177	20241129	172900	428413105	2925	2925	2925	2925	0
178	20241129	172800	428413105	2925	2925	2925	2925	0
179	20241129	172700	428413105	2925	2925	2925	2925	0
180	20241129	172600	428413105	2925	2925	2925	2925	0
181	20241129	172500	428413105	2925	2925	2925	2925	0
182	20241129	172400	428413105	2925	2925	2925	2925	8010
183	20241129	172300	428413105	2925	2925	2925	2925	0
184	20241129	172200	428413105	2925	2925	2925	2925	0
185	20241129	172100	428413105	2925	2925	2925	2925	0
186	20241129	172000	428413105	2925	2925	2925	2925	0
187	20241129	171900	428413105	2925	2925	2925	2925	0
188	20241129	171800	428413105	2925	2925	2925	2925	0
189	20241129	171700	428413105	2925	2925	2925	2925	0
190	20241129	171600	428413105	2925	2925	2925	2925	0
191	20241129	171500	428413105	2925	2925	2925	2925	0
192	20241129	171400	428413105	2925	2925	2925	2925	0
193	20241129	171300	428413105	2925	2925	2925	2925	0
194	20241129	171200	428413105	2925	2925	2925	2925	0
195	20241129	171100	428413105	2925	2925	2925	2925	0
196	20241129	171000	428413105	2925	2925	2925	2925	0
197	20241129	170900	428413105	2925	2925	2925	2925	0
198	20241129	170800	428413105	2925	2925	2925	2925	0
199	20241129	170700	428413105	2925	2925	2925	2925	0
200	20241129	170600	428413105	2925	2925	2925	2925	0
201	20241129	170500	428413105	2925	2925	2925	2925	0
202	20241129	170400	428413105	2925	2925	2925	2925	0
203	20241129	170300	428413105	2925	2925	2925	2925	0
204	20241129	170200	428413105	2925	2925	2925	2925	0
205	20241129	170100	428413105	2925	2925	2925	2925	0
206	20241129	170000	428413105	2925	2925	2925	2925	0
207	20241129	165900	428413105	2925	2925	2925	2925	0
208	20241129	165800	428413105	2925	2925	2925	2925	0
209	20241129	165700	428413105	2925	2925	2925	2925	0
210	20241129	165600	428413105	2925	2925	2925	2925	0
211	20241129	165500	428413105	2925	2925	2925	2925	0
212	20241129	165400	428413105	2925	2925	2925	2925	8010
213	20241129	165300	428413105	2925	2925	2925	2925	0
214	20241129	165200	428413105	2925	2925	2925	2925	0
215	20241129	165100	428413105	2925	2925	2925	2925	0
216	20241129	165000	428413105	2925	2925	2925	2925	0
217	20241129	164900	428413105	2925	2925	2925	2925	0
218	20241129	164800	428413105	2925	2925	2925	2925	0
219	20241129	164700	428413105	2925	2925	2925	2925	0
220	20241129	164600	428413105	2925	2925	2925	2925	0
221	20241129	164500	428413105	2925	2925	2925	2925	0
222	20241129	164400	428413105	2925	2925	2925	2925	0
223	20241129	164300	428413105	2925	2925	2925	2925	0
224	20241129	164200	428413105	2925	2925	2925	2925	0
225	20241129	164100	428413105	2925	2925	2925	2925	0
226	20241129	164000	428413105	2925	2925	2925	2925	0
227	20241129	163900	428413105	2925	2925	2925	2925	0
228	20241129	163800	428413105	2925	2925	2925	2925	0
229	20241129	163700	428413105	2925	2925	2925	2925	0
230	20241129	163600	428413105	2925	2925	2925	2925	0
231	20241129	163500	428413105	2925	2925	2925	2925	0
232	20241129	163400	428413105	2925	2925	2925	2925	0
233	20241129	163300	428413105	2925	2925	2925	2925	0
234	20241129	163200	428413105	2925	2925	2925	2925	0
235	20241129	163100	428413105	2925	2925	2925	2925	0
236	20241129	163000	428413105	2925	2925	2925	2925	0
237	20241129	162900	428413105	2925	2925	2925	2925	0
238	20241129	162800	428413105	2925	2925	2925	2925	0
239	20241129	162700	428413105	2925	2925	2925	2925	0
240	20241129	162600	428413105	2925	2925	2925	2925	0
241	20241129	162500	428413105	2925	2925	2925	2925	0
242	20241129	162400	428413105	2925	2925	2925	2925	8010
243	20241129	162300	428413105	2925	2925	2925	2925	0
244	20241129	162200	428413105	2925	2925	2925	2925	0
245	20241129	162100	428413105	2925	2925	2925	2925	0
246	20241129	162000	428413105	2925	2925	2925	2925	0
247	20241129	161900	428413105	2925	2925	2925	2925	0
248	20241129	161800	428413105	2925	2925	2925	2925	0
249	20241129	161700	428413105	2925	2925	2925	2925	0
250	20241129	161600	428413105	2925	2925	2925	2925	0
251	20241129	161500	428413105	2925	2925	2925	2925	0
252	20241129	161400	428413105	2925	2925	2925	2925	0
253	20241129	161300	428413105	2925	2925	2925	2925	0
254	20241129	161200	428413105	2925	2925	2925	2925	0
255	20241129	161100	428413105	2925	2925	2925	2925	0
256	20241129	161000	428413105	2925	2925	2925	2925	0
257	20241129	160900	428413105	2925	2925	2925	2925	0
258	20241129	160800	428413105	2925	2925	2925	2925	0
259	20241129	160700	428413105	2925	2925	2925	2925	0
260	20241129	160600	428413105	2925	2925	2925	2925	0
261	20241129	160500	428413105	2925	2925	2925	2925	0
262	20241129	160400	428413105	2925	2925	2925	2925	0
263	20241129	160300	428413105	2925	2925	2925	2925	0
264	20241129	160200	428413105	2925	2925	2925	2925	0
265	20241129	160100	428413105	2925	2925	2925	2925	0
266	20241129	160000	428413105	2925	2925	2925	2925	0
267	20241129	155900	428413105	2925	2925	2925	2925	0
268	20241129	155800	428413105	2925	2925	2925	2925	0
269	20241129	155700	428413105	2925	2925	2925	2925	0
270	20241129	155600	428413105	2925	2925	2925	2925	0
271	20241129	155500	428413105	2925	2925	2925	2925	0
272	20241129	155400	428413105	2925	2925	2925	2925	8010
273	20241129	155300	428413105	2925	2925	2925	2925	0
274	20241129	155200	428413105	2925	2925	2925	2925	0
275	20241129	155100	428413105	2925	2925	2925	2925	0
276	20241129	155000	428413105	2925	2925	2925	2925	0
277	20241129	154900	428413105	2925	2925	2925	2925	0
278	20241129	154800	428413105	2925	2925	2925	2925	0
279	20241129	154700	428413105	2925	2925	2925	2925	0
280	20241129	154600	428413105	2925	2925	2925	2925	0
281	20241129	154500	428413105	2925	2925	2925	2925	0
282	20241129	154400	428413105	2925	2925	2925	2925	0
283	20241129	154300	428413105	2925	2925	2925	2925	0
284	20241129	154200	428413105	2925	2925	2925	2925	0
285	20241129	154100	428413105	2925	2925	2925	2925	0
286	20241129	154000	428413105	2925	2925	2925	2925	0
287	20241129	153900	428413105	2925	2925	2925	2925	0
288	20241129	153800	428413105	2925	2925	2925	2925	0
289	20241129	153700	428413105	2925	2925	2925	2925	0
290	20241129	153600	428413105	2925	2925	2925	2925	0
291	20241129	153500	428413105	2925	2925	2925	2925	0
292	20241129	153400	428413105	2925	2925	2925	2925	0
293	20241129	153300	428413105	2925	2925	2925	2925	0
294	20241129	153200	428413105	2925	2925	2925	2925	0
295	20241129	153100	428413105	2925	2925	2925	2925	0
296	20241129	153000	428413105	2925	2925	2925	2925	8010
297	20241129	152900	404983855	2930	2930	2930	2930	0
298	20241129	152800	404983855	2930	2930	2930	2930	0
299	20241129	152700	404983855	2930	2930	2930	2930	0
300	20241129	152600	404983855	2930	2930	2930	2930	0
301	20241129	152500	404983855	2930	2930	2930	2930	0
302	20241129	152400	404983855	2930	2930	2930	2930	0
303	20241129	152300	404983855	2930	2930	2930	2930	0
304	20241129	152200	404983855	2930	2930	2930	2930	0
305	20241129	152100	404983855	2930	2930	2930	2930	0
306	20241129	152000	404983855	2930	2930	2930	2930	0
307	20241129	151900	404983855	2930	2935	2945	2930	374
308	20241129	151800	403884430	2940	2945	2945	2940	673
309	20241129	151700	401905760	2945	2945	2945	2945	20
310	20241129	151600	401846860	2945	2945	2945	2945	30
311	20241129	151500	401758510	2945	2945	2945	2945	0
312	20241129	151400	401758510	2945	2945	2945	2945	4
313	20241129	151300	401746730	2945	2945	2945	2945	770
314	20241129	151200	399479080	2945	2950	2950	2945	1486
315	20241129	151100	395102805	2945	2945	2945	2945	212
316	20241129	151000	394478465	2945	2945	2945	2945	10
317	20241129	150900	394449015	2945	2945	2945	2945	0
318	20241129	150800	394449015	2945	2945	2945	2945	0
319	20241129	150700	394449015	2945	2945	2945	2945	0
320	20241129	150600	394449015	2945	2940	2945	2940	150
321	20241129	150500	394007515	2940	2935	2940	2935	942
322	20241129	150400	391238535	2935	2935	2935	2935	500
323	20241129	150300	389771035	2945	2945	2945	2945	0
324	20241129	150200	389771035	2945	2945	2945	2945	5
325	20241129	150100	389756310	2945	2945	2945	2945	0
326	20241129	150000	389756310	2945	2945	2945	2945	1
327	20241129	145900	389753365	2945	2935	2945	2935	10
328	20241129	145800	389724005	2935	2935	2935	2935	0
329	20241129	145700	389724005	2935	2935	2935	2935	709
330	20241129	145600	387643090	2935	2935	2935	2935	17
331	20241129	145500	387593195	2935	2935	2935	2935	11
332	20241129	145400	387560910	2940	2945	2945	2940	885
333	20241129	145300	384956510	2945	2945	2945	2945	0
334	20241129	145200	384956510	2945	2945	2945	2945	0
335	20241129	145100	384956510	2945	2945	2945	2945	500
336	20241129	145000	383484010	2940	2940	2940	2940	2
337	20241129	144900	383478130	2950	2950	2950	2950	0
338	20241129	144800	383478130	2950	2950	2950	2950	0
339	20241129	144700	383478130	2950	2950	2950	2950	1
340	20241129	144600	383475180	2940	2940	2940	2940	0
341	20241129	144500	383475180	2940	2940	2940	2940	10
342	20241129	144400	383445780	2950	2940	2950	2940	100
343	20241129	144300	383151210	2940	2940	2940	2935	484
344	20241129	144200	381730575	2940	2940	2940	2940	100
345	20241129	144100	381436575	2950	2950	2950	2950	0
346	20241129	144000	381436575	2950	2950	2950	2950	1
347	20241129	143900	381433625	2950	2950	2950	2950	0
348	20241129	143800	381433625	2950	2950	2950	2950	56
349	20241129	143700	381268425	2950	2950	2950	2950	1
350	20241129	143600	381265475	2950	2950	2950	2950	1
351	20241129	143500	381262525	2940	2940	2940	2940	674
352	20241129	143400	379280965	2940	2940	2940	2940	599
353	20241129	143300	377519905	2940	2940	2940	2940	0
354	20241129	143200	377519905	2940	2940	2940	2940	1000
355	20241129	143100	374579905	2940	2940	2940	2940	0
356	20241129	143000	374579905	2940	2940	2940	2940	0
357	20241129	142900	374579905	2940	2940	2940	2940	0
358	20241129	142800	374579905	2940	2940	2940	2940	120
359	20241129	142700	374227105	2940	2940	2940	2940	0
360	20241129	142600	374227105	2940	2940	2940	2940	0
361	20241129	142500	374227105	2940	2940	2940	2940	0
362	20241129	142400	374227105	2940	2940	2940	2940	0
363	20241129	142300	374227105	2940	2940	2940	2940	0
364	20241129	142200	374227105	2940	2940	2940	2940	0
365	20241129	142100	374227105	2940	2940	2940	2940	0
366	20241129	142000	374227105	2940	2940	2940	2940	0
367	20241129	141900	374227105	2940	2940	2940	2940	830
368	20241129	141800	371786905	2945	2945	2945	2945	1
369	20241129	141700	371783960	2940	2940	2940	2940	0
370	20241129	141600	371783960	2940	2940	2940	2940	0
371	20241129	141500	371783960	2940	2940	2940	2940	0
372	20241129	141400	371783960	2940	2940	2940	2940	0
373	20241129	141300	371783960	2940	2940	2940	2940	114
374	20241129	141200	371448800	2940	2945	2945	2940	2841
375	20241129	141100	363087760	2945	2945	2945	2945	0
376	20241129	141000	363087760	2945	2945	2945	2945	0
377	20241129	140900	363087760	2945	2945	2945	2945	2
378	20241129	140800	363081870	2945	2945	2945	2945	612
379	20241129	140700	361279530	2950	2950	2950	2950	50
380	20241129	140600	361132030	2965	2965	2965	2965	36
381	20241129	140500	361025290	2945	2960	2960	2945	17098
382	20241129	140400	310422495	2950	2950	2950	2950	0
383	20241129	140300	310422495	2950	2950	2950	2950	0
384	20241129	140200	310422495	2950	2950	2950	2950	0
385	20241129	140100	310422495	2950	2950	2950	2950	0
386	20241129	140000	310422495	2950	2950	2950	2950	0
387	20241129	135900	310422495	2950	2950	2950	2950	0
388	20241129	135800	310422495	2950	2950	2950	2950	0
389	20241129	135700	310422495	2950	2950	2950	2950	1
390	20241129	135600	310419545	2960	2960	2960	2960	0
391	20241129	135500	310419545	2960	2960	2960	2960	0
392	20241129	135400	310419545	2960	2960	2960	2960	20
393	20241129	135300	310360345	2945	2945	2945	2945	0
394	20241129	135200	310360345	2945	2945	2945	2945	0
395	20241129	135100	310360345	2945	2945	2945	2945	0
396	20241129	135000	310360345	2945	2945	2945	2945	1
397	20241129	134900	310357400	2950	2950	2950	2950	37
398	20241129	134800	310248250	2950	2950	2950	2950	0
399	20241129	134700	310248250	2950	2950	2950	2950	20
400	20241129	134600	310189250	2950	2950	2950	2950	25
401	20241129	134500	310115500	2955	2955	2955	2955	6
402	20241129	134400	310097770	2960	2960	2960	2960	0
403	20241129	134300	310097770	2960	2950	2960	2950	21
404	20241129	134200	310035620	2960	2960	2960	2960	0
405	20241129	134100	310035620	2960	2960	2960	2960	0
406	20241129	134000	310035620	2960	2960	2960	2960	30
407	20241129	133900	309946820	2965	2965	2965	2965	30
408	20241129	133800	309857870	2965	2965	2965	2965	0
409	20241129	133700	309857870	2965	2965	2965	2965	39
410	20241129	133600	309742235	2965	2965	2965	2965	101
411	20241129	133500	309442770	2965	2965	2965	2965	0
412	20241129	133400	309442770	2965	2965	2965	2965	0
413	20241129	133300	309442770	2965	2965	2965	2965	1
414	20241129	133200	309439805	2950	2950	2950	2950	101
415	20241129	133100	309141855	2965	2965	2965	2965	0
416	20241129	133000	309141855	2965	2965	2965	2965	0
417	20241129	132900	309141855	2965	2965	2965	2965	1
418	20241129	132800	309138890	2965	2965	2965	2965	0
419	20241129	132700	309138890	2965	2965	2965	2965	0
420	20241129	132600	309138890	2965	2965	2965	2965	0
421	20241129	132500	309138890	2965	2955	2965	2950	1159
422	20241129	132400	305719770	2960	2960	2960	2960	100
423	20241129	132300	305423770	2960	2960	2960	2960	0
424	20241129	132200	305423770	2960	2960	2960	2960	1
425	20241129	132100	305420810	2960	2960	2960	2960	0
426	20241129	132000	305420810	2960	2960	2960	2960	50
427	20241129	131900	305272810	2960	2960	2960	2960	0
428	20241129	131800	305272810	2960	2950	2960	2950	2616
429	20241129	131700	297551870	2950	2950	2950	2950	0
430	20241129	131600	297551870	2950	2950	2950	2950	0
431	20241129	131500	297551870	2950	2950	2950	2950	0
432	20241129	131400	297551870	2950	2950	2950	2950	0
433	20241129	131300	297551870	2950	2950	2950	2950	0
434	20241129	131200	297551870	2950	2950	2950	2950	38
435	20241129	131100	297439770	2950	2950	2950	2950	0
436	20241129	131000	297439770	2950	2950	2950	2950	0
437	20241129	130900	297439770	2950	2950	2950	2950	0
438	20241129	130800	297439770	2950	2950	2950	2950	1
439	20241129	130700	297436820	2945	2945	2945	2945	0
440	20241129	130600	297436820	2945	2945	2945	2945	10
441	20241129	130500	297407370	2950	2950	2950	2950	1
442	20241129	130400	297404420	2945	2945	2945	2945	0
443	20241129	130300	297404420	2945	2945	2945	2945	0
444	20241129	130200	297404420	2945	2945	2945	2945	0
445	20241129	130100	297404420	2945	2945	2945	2945	28
446	20241129	130000	297321960	2950	2950	2950	2950	0
447	20241129	125900	297321960	2950	2950	2950	2950	0
448	20241129	125800	297321960	2950	2950	2950	2950	0
449	20241129	125700	297321960	2950	2950	2950	2950	0
450	20241129	125600	297321960	2950	2950	2950	2950	1
451	20241129	125500	297319010	2950	2950	2950	2950	0
452	20241129	125400	297319010	2950	2950	2950	2950	0
453	20241129	125300	297319010	2950	2950	2950	2950	0
454	20241129	125200	297319010	2950	2945	2950	2945	6
455	20241129	125100	297301335	2950	2950	2950	2950	0
456	20241129	125000	297301335	2950	2950	2950	2950	0
457	20241129	124900	297301335	2950	2950	2950	2950	0
458	20241129	124800	297301335	2950	2950	2950	2950	0
459	20241129	124700	297301335	2950	2950	2950	2950	0
460	20241129	124600	297301335	2950	2950	2950	2950	1
461	20241129	124500	297298385	2950	2945	2950	2945	100
462	20241129	124400	297003880	2945	2945	2945	2945	1
463	20241129	124300	297000935	2940	2940	2940	2940	0
464	20241129	124200	297000935	2940	2940	2940	2940	91
465	20241129	124100	296733395	2940	2940	2940	2940	0
466	20241129	124000	296733395	2940	2940	2940	2940	0
467	20241129	123900	296733395	2940	2940	2940	2940	11
468	20241129	123800	296701055	2945	2945	2945	2945	300
469	20241129	123700	295817555	2940	2940	2945	2940	3
470	20241129	123600	295808730	2945	2945	2945	2945	0
471	20241129	123500	295808730	2945	2945	2945	2945	0
472	20241129	123400	295808730	2945	2945	2945	2945	1
473	20241129	123300	295805785	2935	2935	2935	2935	0
474	20241129	123200	295805785	2935	2935	2935	2935	0
475	20241129	123100	295805785	2935	2935	2935	2935	0
476	20241129	123000	295805785	2935	2935	2935	2935	0
477	20241129	122900	295805785	2935	2935	2935	2935	0
478	20241129	122800	295805785	2935	2935	2935	2935	0
479	20241129	122700	295805785	2935	2935	2935	2935	0
480	20241129	122600	295805785	2935	2935	2935	2935	0
481	20241129	122500	295805785	2935	2935	2935	2935	0
482	20241129	122400	295805785	2935	2935	2935	2935	0
483	20241129	122300	295805785	2935	2935	2935	2935	0
484	20241129	122200	295805785	2935	2935	2935	2935	0
485	20241129	122100	295805785	2935	2935	2935	2935	0
486	20241129	122000	295805785	2935	2935	2935	2935	0
487	20241129	121900	295805785	2935	2935	2935	2935	101
488	20241129	121800	295509350	2930	2935	2935	2930	560
489	20241129	121700	293867700	2940	2940	2940	2940	60
490	20241129	121600	293691300	2940	2940	2940	2940	290
491	20241129	121500	292838700	2935	2935	2935	2935	0
492	20241129	121400	292838700	2935	2935	2935	2935	0
493	20241129	121300	292838700	2935	2935	2935	2935	0
494	20241129	121200	292838700	2935	2935	2935	2930	1106
495	20241129	121100	289597800	2940	2940	2940	2940	0
496	20241129	121000	289597800	2940	2940	2940	2940	40
497	20241129	120900	289480200	2940	2940	2940	2940	6
498	20241129	120800	289462560	2940	2940	2940	2940	34
499	20241129	120700	289362600	2935	2935	2935	2935	0
500	20241129	120600	289362600	2935	2935	2935	2935	266
501	20241129	120500	288581890	2935	2935	2935	2935	0
502	20241129	120400	288581890	2935	2935	2935	2935	0
503	20241129	120300	288581890	2935	2935	2935	2935	0
504	20241129	120200	288581890	2935	2935	2935	2935	5
505	20241129	120100	288567215	2935	2935	2935	2935	0
506	20241129	120000	288567215	2935	2935	2935	2935	0
507	20241129	115900	288567215	2935	2935	2935	2935	0
508	20241129	115800	288567215	2935	2935	2935	2935	0
509	20241129	115700	288567215	2935	2935	2935	2935	0
510	20241129	115600	288567215	2935	2935	2935	2935	0
511	20241129	115500	288567215	2935	2935	2935	2935	1
512	20241129	115400	288564280	2945	2945	2945	2945	34
513	20241129	115300	288464150	2945	2945	2945	2945	0
514	20241129	115200	288464150	2945	2945	2945	2945	0
515	20241129	115100	288464150	2945	2945	2945	2945	0
516	20241129	115000	288464150	2945	2945	2945	2945	66
517	20241129	114900	288269780	2935	2935	2935	2935	0
518	20241129	114800	288269780	2935	2935	2935	2935	0
519	20241129	114700	288269780	2935	2935	2935	2935	0
520	20241129	114600	288269780	2935	2935	2935	2935	88
521	20241129	114500	288011500	2935	2935	2935	2935	0
522	20241129	114400	288011500	2935	2935	2935	2935	0
523	20241129	114300	288011500	2935	2935	2935	2935	10
524	20241129	114200	287982150	2935	2935	2935	2935	1
525	20241129	114100	287979215	2935	2935	2935	2935	0
526	20241129	114000	287979215	2935	2935	2935	2935	0
527	20241129	113900	287979215	2935	2935	2935	2935	24
528	20241129	113800	287908775	2935	2935	2935	2935	529
529	20241129	113700	286356160	2935	2935	2935	2935	0
530	20241129	113600	286356160	2935	2935	2935	2935	0
531	20241129	113500	286356160	2935	2935	2935	2935	49
532	20241129	113400	286212345	2935	2935	2935	2935	1
533	20241129	113300	286209410	2935	2935	2935	2935	0
534	20241129	113200	286209410	2935	2935	2935	2935	50
535	20241129	113100	286062660	2940	2940	2940	2940	102
536	20241129	113000	285762780	2935	2935	2935	2935	0
537	20241129	112900	285762780	2935	2940	2940	2935	900
538	20241129	112800	283119785	2940	2940	2940	2940	0
539	20241129	112700	283119785	2940	2940	2940	2940	0
540	20241129	112600	283119785	2940	2945	2945	2940	55
541	20241129	112500	282957835	2945	2945	2945	2945	10
542	20241129	112400	282928385	2945	2945	2945	2945	0
543	20241129	112300	282928385	2945	2945	2945	2945	50
544	20241129	112200	282781135	2940	2940	2940	2940	0
545	20241129	112100	282781135	2940	2940	2940	2940	0
546	20241129	112000	282781135	2940	2940	2940	2940	0
547	20241129	111900	282781135	2940	2940	2940	2940	0
548	20241129	111800	282781135	2940	2940	2940	2940	0
549	20241129	111700	282781135	2940	2940	2940	2940	51
550	20241129	111600	282631195	2950	2950	2950	2950	2
551	20241129	111500	282625295	2940	2940	2940	2940	0
552	20241129	111400	282625295	2940	2940	2940	2940	0
553	20241129	111300	282625295	2940	2940	2940	2940	0
554	20241129	111200	282625295	2940	2940	2940	2940	0
555	20241129	111100	282625295	2940	2940	2940	2940	0
556	20241129	111000	282625295	2940	2940	2940	2940	101
557	20241129	110900	282328355	2940	2940	2940	2940	0
558	20241129	110800	282328355	2940	2940	2940	2935	329
559	20241129	110700	281362715	2940	2940	2940	2940	0
560	20241129	110600	281362715	2940	2940	2940	2940	0
561	20241129	110500	281362715	2940	2940	2940	2940	0
562	20241129	110400	281362715	2940	2940	2940	2940	0
563	20241129	110300	281362715	2940	2945	2945	2940	1144
564	20241129	110200	277998635	2950	2950	2950	2950	0
565	20241129	110100	277998635	2950	2950	2950	2950	0
566	20241129	110000	277998635	2950	2950	2950	2950	0
567	20241129	105900	277998635	2950	2950	2950	2950	50
568	20241129	105800	277851135	2950	2950	2950	2950	0
569	20241129	105700	277851135	2950	2945	2950	2945	1001
570	20241129	105600	274903185	2945	2945	2945	2945	300
571	20241129	105500	274019685	2950	2950	2950	2950	10
572	20241129	105400	273990185	2960	2960	2960	2960	0
573	20241129	105300	273990185	2960	2960	2960	2960	0
574	20241129	105200	273990185	2960	2960	2960	2960	1
575	20241129	105100	273987225	2945	2945	2945	2945	1
576	20241129	105000	273984280	2945	2950	2950	2945	1252
577	20241129	104900	270294780	2960	2960	2960	2960	50
578	20241129	104800	270146780	2965	2965	2965	2965	1
579	20241129	104700	270143815	2950	2950	2950	2950	0
580	20241129	104600	270143815	2950	2950	2950	2950	0
581	20241129	104500	270143815	2950	2950	2950	2950	0
582	20241129	104400	270143815	2950	2950	2950	2950	0
583	20241129	104300	270143815	2950	2950	2950	2950	0
584	20241129	104200	270143815	2950	2950	2950	2950	0
585	20241129	104100	270143815	2950	2950	2950	2950	360
586	20241129	104000	269081815	2955	2955	2955	2955	51
587	20241129	103900	268931110	2960	2965	2965	2960	1501
588	20241129	103800	264481890	2965	2965	2965	2965	0
589	20241129	103700	264481890	2965	2965	2965	2965	62
590	20241129	103600	264298060	2965	2965	2965	2965	10
591	20241129	103500	264268410	2960	2960	2960	2960	0
592	20241129	103400	264268410	2960	2960	2960	2960	666
593	20241129	103300	262297050	2960	2960	2960	2960	0
594	20241129	103200	262297050	2960	2960	2960	2960	10
595	20241129	103100	262267450	2955	2955	2955	2955	0
596	20241129	103000	262267450	2955	2955	2955	2955	1
597	20241129	102900	262264495	2960	2960	2960	2960	0
598	20241129	102800	262264495	2960	2955	2960	2955	166
599	20241129	102700	261773955	2955	2955	2955	2955	0
600	20241129	102600	261773955	2955	2955	2955	2955	30
601	20241129	102500	261685305	2955	2955	2955	2955	2
602	20241129	102400	261679395	2950	2950	2950	2950	112
603	20241129	102300	261348995	2955	2955	2955	2955	3
604	20241129	102200	261340130	2955	2930	2955	2930	100
605	20241129	102100	261047105	2925	2935	2935	2925	3667
606	20241129	102000	250311700	2930	2945	2945	2930	1496
607	20241129	101900	245914255	2960	2960	2960	2960	0
608	20241129	101800	245914255	2960	2960	2960	2960	0
609	20241129	101700	245914255	2960	2960	2960	2960	5
610	20241129	101600	245899455	2960	2960	2960	2960	3
611	20241129	101500	245890575	2960	2960	2960	2960	1
612	20241129	101400	245887615	2960	2960	2960	2960	0
613	20241129	101300	245887615	2960	2960	2960	2960	1
614	20241129	101200	245884655	2960	2960	2960	2960	0
615	20241129	101100	245884655	2960	2960	2960	2960	1
616	20241129	101000	245881695	2960	2950	2960	2950	5751
617	20241129	100900	228915890	2955	2955	2955	2955	0
618	20241129	100800	228915890	2955	2955	2955	2955	2
619	20241129	100700	228909980	2955	2955	2955	2955	13
620	20241129	100600	228871565	2955	2955	2955	2955	11
621	20241129	100500	228839060	2935	2935	2935	2935	0
622	20241129	100400	228839060	2935	2940	2940	2935	167
623	20241129	100300	228348255	2940	2940	2940	2940	3
624	20241129	100200	228339435	2940	2940	2940	2940	0
625	20241129	100100	228339435	2940	2955	2955	2930	346
626	20241129	100000	227325180	2935	2935	2935	2935	557
627	20241129	095900	225690385	2965	2965	2965	2965	0
628	20241129	095800	225690385	2965	2965	2965	2965	0
629	20241129	095700	225690385	2965	2935	2965	2925	1040
630	20241129	095600	222638490	2940	2945	2945	2940	524
631	20241129	095500	221097180	2940	2940	2940	2940	0
632	20241129	095400	221097180	2940	2940	2945	2940	2100
633	20241129	095300	214922955	2940	2940	2940	2940	500
634	20241129	095200	213452955	2945	2950	2950	2945	1000
635	20241129	095100	210507735	2945	2945	2945	2945	0
636	20241129	095000	210507735	2945	2950	2950	2945	2035
637	20241129	094900	204506730	2950	2950	2950	2950	5
638	20241129	094800	204491980	2950	2950	2950	2950	1154
639	20241129	094700	201087680	2965	2965	2965	2965	0
640	20241129	094600	201087680	2965	2965	2965	2965	0
641	20241129	094500	201087680	2965	2965	2965	2965	2
642	20241129	094400	201081750	2950	2960	2960	2950	219
643	20241129	094300	200434205	2965	2965	2965	2965	28
644	20241129	094200	200351185	2965	2965	2965	2965	1
645	20241129	094100	200348220	2965	2965	2965	2965	0
646	20241129	094000	200348220	2965	2960	2965	2960	101
647	20241129	093900	200048760	2960	2960	2960	2960	0
648	20241129	093800	200048760	2960	2960	2960	2960	50
649	20241129	093700	199900760	2965	2955	2965	2950	3607
650	20241129	093600	189259825	2970	2970	2970	2970	0
651	20241129	093500	189259825	2970	2980	2980	2950	11823
652	20241129	093400	154154670	2985	2985	2985	2985	159
653	20241129	093300	153680055	2985	2980	2985	2980	63
654	20241129	093200	153492130	2980	2985	2985	2980	492
655	20241129	093100	152025925	2980	2980	2980	2980	2090
656	20241129	093000	145797725	2980	2985	2985	2980	12297
657	20241129	092900	109097725	2985	2980	2985	2980	1475
658	20241129	092800	104694925	2980	2980	2985	2980	1947
659	20241129	092700	98883970	2985	2995	2995	2985	6308
660	20241129	092600	80019875	2995	3000	3000	2995	404
661	20241129	092500	78809875	3000	3000	3000	3000	20
662	20241129	092400	78749875	3000	3000	3000	3000	107
663	20241129	092300	78428875	3005	3000	3005	3000	1037
664	20241129	092200	75317870	2995	2995	2995	2995	0
665	20241129	092100	75317870	2995	3010	3010	2995	3000
666	20241129	092000	66325450	3030	3005	3030	3005	9
667	20241129	091900	66298305	3005	3005	3030	3005	37
668	20241129	091800	66186980	3005	3005	3005	3005	1
669	20241129	091700	66183975	3030	3015	3030	3015	6
670	20241129	091600	66165840	3025	3025	3025	3025	0
671	20241129	091500	66165840	3025	3025	3025	3025	0
672	20241129	091400	66165840	3025	3025	3025	3025	0
673	20241129	091300	66165840	3025	3025	3025	3025	0
674	20241129	091200	66165840	3025	3000	3025	3000	14
675	20241129	091100	66123740	3000	3000	3005	3000	1504
676	20241129	091000	61610650	3000	3005	3005	3000	3752
677	20241129	090900	50344020	3005	3010	3040	3005	9375
678	20241129	090800	22170050	3010	3015	3045	3005	3998
679	20241129	090700	10135930	3015	3025	3025	3015	1278
680	20241129	090600	6277160	3040	3025	3040	3025	4
681	20241129	090500	6265030	3025	3035	3035	3025	613
682	20241129	090400	4410695	3035	3040	3050	3035	55
683	20241129	090300	4243710	3035	3035	3035	3035	0
684	20241129	090200	4243710	3035	3040	3040	3035	1329
685	20241129	090100	204925	3060	3060	3065	3060	56
686	20241129	090000	33550	3050	3050	3050	3050	11