KissMeData/177830/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203600	152708845	2980	2980	2980	2980	1665
3	20241129	203500	152708845	2980	2980	2980	2980	0
4	20241129	203400	152708845	2980	2980	2980	2980	0
5	20241129	203300	152708845	2980	2980	2980	2980	0
6	20241129	203200	152708845	2980	2980	2980	2980	0
7	20241129	203100	152708845	2980	2980	2980	2980	0
8	20241129	203000	152708845	2980	2980	2980	2980	0
9	20241129	202900	152708845	2980	2980	2980	2980	0
10	20241129	202800	152708845	2980	2980	2980	2980	0
11	20241129	202700	152708845	2980	2980	2980	2980	0
12	20241129	202600	152708845	2980	2980	2980	2980	0
13	20241129	202500	152708845	2980	2980	2980	2980	0
14	20241129	202400	152708845	2980	2980	2980	2980	0
15	20241129	202300	152708845	2980	2980	2980	2980	0
16	20241129	202200	152708845	2980	2980	2980	2980	0
17	20241129	202100	152708845	2980	2980	2980	2980	0
18	20241129	202000	152708845	2980	2980	2980	2980	0
19	20241129	201900	152708845	2980	2980	2980	2980	0
20	20241129	201800	152708845	2980	2980	2980	2980	0
21	20241129	201700	152708845	2980	2980	2980	2980	0
22	20241129	201600	152708845	2980	2980	2980	2980	0
23	20241129	201500	152708845	2980	2980	2980	2980	0
24	20241129	201400	152708845	2980	2980	2980	2980	0
25	20241129	201300	152708845	2980	2980	2980	2980	0
26	20241129	201200	152708845	2980	2980	2980	2980	0
27	20241129	201100	152708845	2980	2980	2980	2980	0
28	20241129	201000	152708845	2980	2980	2980	2980	0
29	20241129	200900	152708845	2980	2980	2980	2980	0
30	20241129	200800	152708845	2980	2980	2980	2980	0
31	20241129	200700	152708845	2980	2980	2980	2980	0
32	20241129	200600	152708845	2980	2980	2980	2980	1665
33	20241129	200500	152708845	2980	2980	2980	2980	0
34	20241129	200400	152708845	2980	2980	2980	2980	0
35	20241129	200300	152708845	2980	2980	2980	2980	0
36	20241129	200200	152708845	2980	2980	2980	2980	0
37	20241129	200100	152708845	2980	2980	2980	2980	0
38	20241129	200000	152708845	2980	2980	2980	2980	0
39	20241129	195900	152708845	2980	2980	2980	2980	0
40	20241129	195800	152708845	2980	2980	2980	2980	0
41	20241129	195700	152708845	2980	2980	2980	2980	0
42	20241129	195600	152708845	2980	2980	2980	2980	0
43	20241129	195500	152708845	2980	2980	2980	2980	0
44	20241129	195400	152708845	2980	2980	2980	2980	0
45	20241129	195300	152708845	2980	2980	2980	2980	0
46	20241129	195200	152708845	2980	2980	2980	2980	0
47	20241129	195100	152708845	2980	2980	2980	2980	0
48	20241129	195000	152708845	2980	2980	2980	2980	0
49	20241129	194900	152708845	2980	2980	2980	2980	0
50	20241129	194800	152708845	2980	2980	2980	2980	0
51	20241129	194700	152708845	2980	2980	2980	2980	0
52	20241129	194600	152708845	2980	2980	2980	2980	0
53	20241129	194500	152708845	2980	2980	2980	2980	0
54	20241129	194400	152708845	2980	2980	2980	2980	0
55	20241129	194300	152708845	2980	2980	2980	2980	0
56	20241129	194200	152708845	2980	2980	2980	2980	0
57	20241129	194100	152708845	2980	2980	2980	2980	0
58	20241129	194000	152708845	2980	2980	2980	2980	0
59	20241129	193900	152708845	2980	2980	2980	2980	0
60	20241129	193800	152708845	2980	2980	2980	2980	0
61	20241129	193700	152708845	2980	2980	2980	2980	0
62	20241129	193600	152708845	2980	2980	2980	2980	1665
63	20241129	193500	152708845	2980	2980	2980	2980	0
64	20241129	193400	152708845	2980	2980	2980	2980	0
65	20241129	193300	152708845	2980	2980	2980	2980	0
66	20241129	193200	152708845	2980	2980	2980	2980	0
67	20241129	193100	152708845	2980	2980	2980	2980	0
68	20241129	193000	152708845	2980	2980	2980	2980	0
69	20241129	192900	152708845	2980	2980	2980	2980	0
70	20241129	192800	152708845	2980	2980	2980	2980	0
71	20241129	192700	152708845	2980	2980	2980	2980	0
72	20241129	192600	152708845	2980	2980	2980	2980	0
73	20241129	192500	152708845	2980	2980	2980	2980	0
74	20241129	192400	152708845	2980	2980	2980	2980	0
75	20241129	192300	152708845	2980	2980	2980	2980	0
76	20241129	192200	152708845	2980	2980	2980	2980	0
77	20241129	192100	152708845	2980	2980	2980	2980	0
78	20241129	192000	152708845	2980	2980	2980	2980	0
79	20241129	191900	152708845	2980	2980	2980	2980	0
80	20241129	191800	152708845	2980	2980	2980	2980	0
81	20241129	191700	152708845	2980	2980	2980	2980	0
82	20241129	191600	152708845	2980	2980	2980	2980	0
83	20241129	191500	152708845	2980	2980	2980	2980	0
84	20241129	191400	152708845	2980	2980	2980	2980	0
85	20241129	191300	152708845	2980	2980	2980	2980	0
86	20241129	191200	152708845	2980	2980	2980	2980	0
87	20241129	191100	152708845	2980	2980	2980	2980	0
88	20241129	191000	152708845	2980	2980	2980	2980	0
89	20241129	190900	152708845	2980	2980	2980	2980	0
90	20241129	190800	152708845	2980	2980	2980	2980	0
91	20241129	190700	152708845	2980	2980	2980	2980	0
92	20241129	190600	152708845	2980	2980	2980	2980	1665
93	20241129	190500	152708845	2980	2980	2980	2980	0
94	20241129	190400	152708845	2980	2980	2980	2980	0
95	20241129	190300	152708845	2980	2980	2980	2980	0
96	20241129	190200	152708845	2980	2980	2980	2980	0
97	20241129	190100	152708845	2980	2980	2980	2980	0
98	20241129	190000	152708845	2980	2980	2980	2980	0
99	20241129	185900	152708845	2980	2980	2980	2980	0
100	20241129	185800	152708845	2980	2980	2980	2980	0
101	20241129	185700	152708845	2980	2980	2980	2980	0
102	20241129	185600	152708845	2980	2980	2980	2980	0
103	20241129	185500	152708845	2980	2980	2980	2980	0
104	20241129	185400	152708845	2980	2980	2980	2980	0
105	20241129	185300	152708845	2980	2980	2980	2980	0
106	20241129	185200	152708845	2980	2980	2980	2980	0
107	20241129	185100	152708845	2980	2980	2980	2980	0
108	20241129	185000	152708845	2980	2980	2980	2980	0
109	20241129	184900	152708845	2980	2980	2980	2980	0
110	20241129	184800	152708845	2980	2980	2980	2980	0
111	20241129	184700	152708845	2980	2980	2980	2980	0
112	20241129	184600	152708845	2980	2980	2980	2980	0
113	20241129	184500	152708845	2980	2980	2980	2980	0
114	20241129	184400	152708845	2980	2980	2980	2980	0
115	20241129	184300	152708845	2980	2980	2980	2980	0
116	20241129	184200	152708845	2980	2980	2980	2980	0
117	20241129	184100	152708845	2980	2980	2980	2980	0
118	20241129	184000	152708845	2980	2980	2980	2980	0
119	20241129	183900	152708845	2980	2980	2980	2980	0
120	20241129	183800	152708845	2980	2980	2980	2980	0
121	20241129	183700	152708845	2980	2980	2980	2980	0
122	20241129	183600	152708845	2980	2980	2980	2980	1665
123	20241129	183500	152708845	2980	2980	2980	2980	0
124	20241129	183400	152708845	2980	2980	2980	2980	0
125	20241129	183300	152708845	2980	2980	2980	2980	0
126	20241129	183200	152708845	2980	2980	2980	2980	0
127	20241129	183100	152708845	2980	2980	2980	2980	0
128	20241129	183000	152708845	2980	2980	2980	2980	0
129	20241129	182900	152708845	2980	2980	2980	2980	0
130	20241129	182800	152708845	2980	2980	2980	2980	0
131	20241129	182700	152708845	2980	2980	2980	2980	0
132	20241129	182600	152708845	2980	2980	2980	2980	0
133	20241129	182500	152708845	2980	2980	2980	2980	0
134	20241129	182400	152708845	2980	2980	2980	2980	0
135	20241129	182300	152708845	2980	2980	2980	2980	0
136	20241129	182200	152708845	2980	2980	2980	2980	0
137	20241129	182100	152708845	2980	2980	2980	2980	0
138	20241129	182000	152708845	2980	2980	2980	2980	0
139	20241129	181900	152708845	2980	2980	2980	2980	0
140	20241129	181800	152708845	2980	2980	2980	2980	0
141	20241129	181700	152708845	2980	2980	2980	2980	0
142	20241129	181600	152708845	2980	2980	2980	2980	0
143	20241129	181500	152708845	2980	2980	2980	2980	0
144	20241129	181400	152708845	2980	2980	2980	2980	0
145	20241129	181300	152708845	2980	2980	2980	2980	0
146	20241129	181200	152708845	2980	2980	2980	2980	0
147	20241129	181100	152708845	2980	2980	2980	2980	0
148	20241129	181000	152708845	2980	2980	2980	2980	0
149	20241129	180900	152708845	2980	2980	2980	2980	0
150	20241129	180800	152708845	2980	2980	2980	2980	0
151	20241129	180700	152708845	2980	2980	2980	2980	0
152	20241129	180600	152708845	2980	2980	2980	2980	1665
153	20241129	180500	152708845	2980	2980	2980	2980	0
154	20241129	180400	152708845	2980	2980	2980	2980	0
155	20241129	180300	152708845	2980	2980	2980	2980	0
156	20241129	180200	152708845	2980	2980	2980	2980	0
157	20241129	180100	152708845	2980	2980	2980	2980	0
158	20241129	180000	152708845	2980	2980	2980	2980	0
159	20241129	175900	152708845	2980	2980	2980	2980	0
160	20241129	175800	152708845	2980	2980	2980	2980	0
161	20241129	175700	152708845	2980	2980	2980	2980	0
162	20241129	175600	152708845	2980	2980	2980	2980	0
163	20241129	175500	152708845	2980	2980	2980	2980	0
164	20241129	175400	152708845	2980	2980	2980	2980	0
165	20241129	175300	152708845	2980	2980	2980	2980	0
166	20241129	175200	152708845	2980	2980	2980	2980	0
167	20241129	175100	152708845	2980	2980	2980	2980	0
168	20241129	175000	152708845	2980	2980	2980	2980	0
169	20241129	174900	152708845	2980	2980	2980	2980	0
170	20241129	174800	152708845	2980	2980	2980	2980	0
171	20241129	174700	152708845	2980	2980	2980	2980	0
172	20241129	174600	152708845	2980	2980	2980	2980	0
173	20241129	174500	152708845	2980	2980	2980	2980	0
174	20241129	174400	152708845	2980	2980	2980	2980	0
175	20241129	174300	152708845	2980	2980	2980	2980	0
176	20241129	174200	152708845	2980	2980	2980	2980	0
177	20241129	174100	152708845	2980	2980	2980	2980	0
178	20241129	174000	152708845	2980	2980	2980	2980	0
179	20241129	173900	152708845	2980	2980	2980	2980	0
180	20241129	173800	152708845	2980	2980	2980	2980	0
181	20241129	173700	152708845	2980	2980	2980	2980	0
182	20241129	173600	152708845	2980	2980	2980	2980	1665
183	20241129	173500	152708845	2980	2980	2980	2980	0
184	20241129	173400	152708845	2980	2980	2980	2980	0
185	20241129	173300	152708845	2980	2980	2980	2980	0
186	20241129	173200	152708845	2980	2980	2980	2980	0
187	20241129	173100	152708845	2980	2980	2980	2980	0
188	20241129	173000	152708845	2980	2980	2980	2980	0
189	20241129	172900	152708845	2980	2980	2980	2980	0
190	20241129	172800	152708845	2980	2980	2980	2980	0
191	20241129	172700	152708845	2980	2980	2980	2980	0
192	20241129	172600	152708845	2980	2980	2980	2980	0
193	20241129	172500	152708845	2980	2980	2980	2980	0
194	20241129	172400	152708845	2980	2980	2980	2980	0
195	20241129	172300	152708845	2980	2980	2980	2980	0
196	20241129	172200	152708845	2980	2980	2980	2980	0
197	20241129	172100	152708845	2980	2980	2980	2980	0
198	20241129	172000	152708845	2980	2980	2980	2980	0
199	20241129	171900	152708845	2980	2980	2980	2980	0
200	20241129	171800	152708845	2980	2980	2980	2980	0
201	20241129	171700	152708845	2980	2980	2980	2980	0
202	20241129	171600	152708845	2980	2980	2980	2980	0
203	20241129	171500	152708845	2980	2980	2980	2980	0
204	20241129	171400	152708845	2980	2980	2980	2980	0
205	20241129	171300	152708845	2980	2980	2980	2980	0
206	20241129	171200	152708845	2980	2980	2980	2980	0
207	20241129	171100	152708845	2980	2980	2980	2980	0
208	20241129	171000	152708845	2980	2980	2980	2980	0
209	20241129	170900	152708845	2980	2980	2980	2980	0
210	20241129	170800	152708845	2980	2980	2980	2980	0
211	20241129	170700	152708845	2980	2980	2980	2980	0
212	20241129	170600	152708845	2980	2980	2980	2980	1665
213	20241129	170500	152708845	2980	2980	2980	2980	0
214	20241129	170400	152708845	2980	2980	2980	2980	0
215	20241129	170300	152708845	2980	2980	2980	2980	0
216	20241129	170200	152708845	2980	2980	2980	2980	0
217	20241129	170100	152708845	2980	2980	2980	2980	0
218	20241129	170000	152708845	2980	2980	2980	2980	0
219	20241129	165900	152708845	2980	2980	2980	2980	0
220	20241129	165800	152708845	2980	2980	2980	2980	0
221	20241129	165700	152708845	2980	2980	2980	2980	0
222	20241129	165600	152708845	2980	2980	2980	2980	0
223	20241129	165500	152708845	2980	2980	2980	2980	0
224	20241129	165400	152708845	2980	2980	2980	2980	0
225	20241129	165300	152708845	2980	2980	2980	2980	0
226	20241129	165200	152708845	2980	2980	2980	2980	0
227	20241129	165100	152708845	2980	2980	2980	2980	0
228	20241129	165000	152708845	2980	2980	2980	2980	0
229	20241129	164900	152708845	2980	2980	2980	2980	0
230	20241129	164800	152708845	2980	2980	2980	2980	0
231	20241129	164700	152708845	2980	2980	2980	2980	0
232	20241129	164600	152708845	2980	2980	2980	2980	0
233	20241129	164500	152708845	2980	2980	2980	2980	0
234	20241129	164400	152708845	2980	2980	2980	2980	0
235	20241129	164300	152708845	2980	2980	2980	2980	0
236	20241129	164200	152708845	2980	2980	2980	2980	0
237	20241129	164100	152708845	2980	2980	2980	2980	0
238	20241129	164000	152708845	2980	2980	2980	2980	0
239	20241129	163900	152708845	2980	2980	2980	2980	0
240	20241129	163800	152708845	2980	2980	2980	2980	0
241	20241129	163700	152708845	2980	2980	2980	2980	0
242	20241129	163600	152708845	2980	2980	2980	2980	1665
243	20241129	163500	152708845	2980	2980	2980	2980	0
244	20241129	163400	152708845	2980	2980	2980	2980	0
245	20241129	163300	152708845	2980	2980	2980	2980	0
246	20241129	163200	152708845	2980	2980	2980	2980	0
247	20241129	163100	152708845	2980	2980	2980	2980	0
248	20241129	163000	152708845	2980	2980	2980	2980	0
249	20241129	162900	152708845	2980	2980	2980	2980	0
250	20241129	162800	152708845	2980	2980	2980	2980	0
251	20241129	162700	152708845	2980	2980	2980	2980	0
252	20241129	162600	152708845	2980	2980	2980	2980	0
253	20241129	162500	152708845	2980	2980	2980	2980	0
254	20241129	162400	152708845	2980	2980	2980	2980	0
255	20241129	162300	152708845	2980	2980	2980	2980	0
256	20241129	162200	152708845	2980	2980	2980	2980	0
257	20241129	162100	152708845	2980	2980	2980	2980	0
258	20241129	162000	152708845	2980	2980	2980	2980	0
259	20241129	161900	152708845	2980	2980	2980	2980	0
260	20241129	161800	152708845	2980	2980	2980	2980	0
261	20241129	161700	152708845	2980	2980	2980	2980	0
262	20241129	161600	152708845	2980	2980	2980	2980	0
263	20241129	161500	152708845	2980	2980	2980	2980	0
264	20241129	161400	152708845	2980	2980	2980	2980	0
265	20241129	161300	152708845	2980	2980	2980	2980	0
266	20241129	161200	152708845	2980	2980	2980	2980	0
267	20241129	161100	152708845	2980	2980	2980	2980	0
268	20241129	161000	152708845	2980	2980	2980	2980	0
269	20241129	160900	152708845	2980	2980	2980	2980	0
270	20241129	160800	152708845	2980	2980	2980	2980	0
271	20241129	160700	152708845	2980	2980	2980	2980	0
272	20241129	160600	152708845	2980	2980	2980	2980	1665
273	20241129	160500	152708845	2980	2980	2980	2980	0
274	20241129	160400	152708845	2980	2980	2980	2980	0
275	20241129	160300	152708845	2980	2980	2980	2980	0
276	20241129	160200	152708845	2980	2980	2980	2980	0
277	20241129	160100	152708845	2980	2980	2980	2980	0
278	20241129	160000	152708845	2980	2980	2980	2980	0
279	20241129	155900	152708845	2980	2980	2980	2980	0
280	20241129	155800	152708845	2980	2980	2980	2980	0
281	20241129	155700	152708845	2980	2980	2980	2980	0
282	20241129	155600	152708845	2980	2980	2980	2980	0
283	20241129	155500	152708845	2980	2980	2980	2980	0
284	20241129	155400	152708845	2980	2980	2980	2980	0
285	20241129	155300	152708845	2980	2980	2980	2980	0
286	20241129	155200	152708845	2980	2980	2980	2980	0
287	20241129	155100	152708845	2980	2980	2980	2980	0
288	20241129	155000	152708845	2980	2980	2980	2980	0
289	20241129	154900	152708845	2980	2980	2980	2980	0
290	20241129	154800	152708845	2980	2980	2980	2980	0
291	20241129	154700	152708845	2980	2980	2980	2980	0
292	20241129	154600	152708845	2980	2980	2980	2980	0
293	20241129	154500	152708845	2980	2980	2980	2980	0
294	20241129	154400	152708845	2980	2980	2980	2980	0
295	20241129	154300	152708845	2980	2980	2980	2980	0
296	20241129	154200	152708845	2980	2980	2980	2980	0
297	20241129	154100	152708845	2980	2980	2980	2980	0
298	20241129	154000	152708845	2980	2980	2980	2980	0
299	20241129	153900	152708845	2980	2980	2980	2980	0
300	20241129	153800	152708845	2980	2980	2980	2980	0
301	20241129	153700	152708845	2980	2980	2980	2980	0
302	20241129	153600	152708845	2980	2980	2980	2980	1665
303	20241129	153500	152708845	2980	2980	2980	2980	0
304	20241129	153400	152708845	2980	2980	2980	2980	0
305	20241129	153300	152708845	2980	2980	2980	2980	0
306	20241129	153200	152708845	2980	2980	2980	2980	0
307	20241129	153100	152708845	2980	2980	2980	2980	0
308	20241129	153000	152708845	2980	2980	2980	2980	1665
309	20241129	152900	147747145	2975	2975	2975	2975	0
310	20241129	152800	147747145	2975	2975	2975	2975	0
311	20241129	152700	147747145	2975	2975	2975	2975	0
312	20241129	152600	147747145	2975	2975	2975	2975	0
313	20241129	152500	147747145	2975	2975	2975	2975	0
314	20241129	152400	147747145	2975	2975	2975	2975	0
315	20241129	152300	147747145	2975	2975	2975	2975	0
316	20241129	152200	147747145	2975	2975	2975	2975	0
317	20241129	152100	147747145	2975	2975	2975	2975	0
318	20241129	152000	147747145	2975	2975	2975	2975	0
319	20241129	151900	147747145	2975	2975	2990	2975	803
320	20241129	151800	145355220	2980	2980	2980	2980	2
321	20241129	151700	145349260	2980	2980	2980	2980	1
322	20241129	151600	145346280	2980	2980	2980	2980	2
323	20241129	151500	145340320	2980	2980	2980	2980	1
324	20241129	151400	145337340	2980	2980	2980	2975	9
325	20241129	151300	145310550	2980	2980	2980	2980	2
326	20241129	151200	145304590	2980	2980	2980	2980	1
327	20241129	151100	145301610	2980	2980	2980	2980	1
328	20241129	151000	145298630	2980	2975	2980	2975	38
329	20241129	150900	145185570	2975	2980	2980	2975	23
330	20241129	150800	145117140	2980	2980	2980	2980	1
331	20241129	150700	145114160	2980	2980	2980	2980	2
332	20241129	150600	145108200	2980	2980	2980	2980	1
333	20241129	150500	145105220	2980	2980	2980	2980	1
334	20241129	150400	145102240	2980	2980	2985	2980	1433
335	20241129	150300	140831890	2985	2985	2985	2985	1
336	20241129	150200	140828905	2985	2985	2985	2985	1
337	20241129	150100	140825920	2985	2985	2985	2985	2
338	20241129	150000	140819950	2985	2990	2990	2985	3
339	20241129	145900	140810990	2990	2990	2990	2990	1
340	20241129	145800	140808000	2990	2990	2990	2990	5
341	20241129	145700	140793050	2990	2990	2990	2990	3
342	20241129	145600	140784080	2990	2990	2990	2990	1
343	20241129	145500	140781090	2990	2990	2990	2990	2
344	20241129	145400	140775110	2980	2990	2990	2980	652
345	20241129	145300	138832140	2990	2990	2990	2990	1
346	20241129	145200	138829150	2990	2990	2990	2990	2
347	20241129	145100	138823170	2990	2990	2990	2990	1
348	20241129	145000	138820180	2990	2990	2990	2990	15
349	20241129	144900	138775330	2990	2990	2990	2990	2
350	20241129	144800	138769350	2990	2990	2990	2990	1
351	20241129	144700	138766360	2990	2990	2990	2990	1
352	20241129	144600	138763370	2990	2990	2990	2990	2
353	20241129	144500	138757390	2990	2990	2990	2990	1
354	20241129	144400	138754400	2990	2990	2990	2990	1
355	20241129	144300	138751410	2990	2990	2990	2990	2
356	20241129	144200	138745430	2990	2990	2990	2990	1
357	20241129	144100	138742440	2990	2990	2990	2990	1
358	20241129	144000	138739450	2990	2990	2990	2990	2
359	20241129	143900	138733470	2990	2990	2990	2990	1
360	20241129	143800	138730480	2990	2990	2990	2980	1057
361	20241129	143700	135580590	2990	2990	2990	2990	2
362	20241129	143600	135574610	2990	2990	2990	2990	1
363	20241129	143500	135571620	2985	2995	2995	2985	26
364	20241129	143400	135494000	2995	2995	2995	2995	2
365	20241129	143300	135488010	2995	2995	2995	2995	15
366	20241129	143200	135443085	3000	3000	3000	3000	1
367	20241129	143100	135440085	3000	3000	3000	3000	2
368	20241129	143000	135434085	3000	3000	3000	3000	1
369	20241129	142900	135431085	3000	3000	3000	3000	1
370	20241129	142800	135428085	2985	3000	3000	2985	77
371	20241129	142700	135198210	3000	3000	3000	3000	1
372	20241129	142600	135195210	2980	3005	3005	2980	134
373	20241129	142500	134795865	2995	3005	3005	2995	3
374	20241129	142400	134786860	3005	3005	3005	3005	1
375	20241129	142300	134783855	3010	3010	3010	3010	1
376	20241129	142200	134780845	3010	3010	3010	3010	2
377	20241129	142100	134774825	3010	3010	3010	3010	1
378	20241129	142000	134771815	3010	3010	3010	3010	1
379	20241129	141900	134768805	2990	2945	3000	2935	4805
380	20241129	141800	120472155	2945	2945	2945	2945	1
381	20241129	141700	120469210	2950	2950	2950	2950	1
382	20241129	141600	120466260	2950	2950	2950	2950	16
383	20241129	141500	120419060	2950	2950	2950	2950	1
384	20241129	141400	120416110	2950	2950	2950	2950	1
385	20241129	141300	120413160	2950	2950	2950	2950	2
386	20241129	141200	120407260	2950	2950	2950	2950	1
387	20241129	141100	120404310	2950	2950	2950	2950	1
388	20241129	141000	120401360	2925	2950	2950	2925	107
389	20241129	140900	120088335	2940	2950	2950	2940	701
390	20241129	140800	118027385	2940	2950	2950	2940	251
391	20241129	140700	117289355	2950	2950	2950	2950	2
392	20241129	140600	117283455	2945	2945	2945	2945	85
393	20241129	140500	117033130	2945	2945	2945	2945	1
394	20241129	140400	117030185	2945	2945	2945	2945	2
395	20241129	140300	117024295	2945	2945	2945	2945	5
396	20241129	140200	117009570	2940	2945	2945	2940	90
397	20241129	140100	116744840	2945	2945	2945	2945	2
398	20241129	140000	116738950	2940	2945	2945	2940	3
399	20241129	135900	116730125	2945	2945	2945	2945	15
400	20241129	135800	116685950	2945	2945	2945	2945	2
401	20241129	135700	116680060	2945	2945	2945	2945	1
402	20241129	135600	116677115	2945	2945	2945	2945	1
403	20241129	135500	116674170	2945	2945	2945	2945	2
404	20241129	135400	116668280	2945	2945	2945	2945	1
405	20241129	135300	116665335	2945	2945	2945	2945	1
406	20241129	135200	116662390	2945	2945	2945	2945	2
407	20241129	135100	116656500	2945	2945	2945	2945	1
408	20241129	135000	116653555	2945	2945	2945	2945	1
409	20241129	134900	116650610	2925	2945	2945	2925	35
410	20241129	134800	116548195	2945	2945	2945	2945	1
411	20241129	134700	116545250	2945	2945	2945	2945	1
412	20241129	134600	116542305	2945	2945	2945	2945	2
413	20241129	134500	116536415	2945	2945	2945	2945	1
414	20241129	134400	116533470	2945	2945	2945	2945	1
415	20241129	134300	116530525	2945	2945	2945	2945	2
416	20241129	134200	116524635	2945	2945	2945	2945	16
417	20241129	134100	116477515	2945	2945	2945	2945	1
418	20241129	134000	116474570	2945	2945	2945	2945	2
419	20241129	133900	116468680	2945	2945	2945	2945	1
420	20241129	133800	116465735	2945	2945	2945	2945	3
421	20241129	133700	116456900	2945	2945	2945	2945	2
422	20241129	133600	116451010	2945	2945	2945	2945	2
423	20241129	133500	116445120	2925	2945	2945	2925	3
424	20241129	133400	116436305	2930	2945	2945	2930	5002
425	20241129	133300	101780415	2945	2945	2945	2945	1
426	20241129	133200	101777470	2945	2945	2945	2945	1
427	20241129	133100	101774525	2945	2945	2945	2945	2
428	20241129	133000	101768635	2945	2945	2945	2945	1
429	20241129	132900	101765690	2945	2945	2945	2945	1
430	20241129	132800	101762745	2945	2945	2945	2945	2
431	20241129	132700	101756855	2945	2945	2945	2945	16
432	20241129	132600	101709735	2945	2945	2945	2945	6
433	20241129	132500	101692065	2945	2945	2945	2945	17
434	20241129	132400	101642000	2940	2940	2940	2940	62
435	20241129	132300	101459720	2940	2940	2940	2940	1
436	20241129	132200	101456780	2940	2940	2940	2940	2
437	20241129	132100	101450900	2940	2940	2940	2940	1
438	20241129	132000	101447960	2925	2940	2940	2925	4331
439	20241129	131900	88758190	2940	2940	2940	2940	2
440	20241129	131800	88752310	2940	2940	2940	2940	1
441	20241129	131700	88749370	2940	2940	2940	2940	1
442	20241129	131600	88746430	2940	2940	2940	2940	3
443	20241129	131500	88737610	2940	2940	2940	2940	1
444	20241129	131400	88734670	2940	2940	2940	2940	1
445	20241129	131300	88731730	2940	2940	2940	2940	2
446	20241129	131200	88725850	2940	2940	2940	2940	1
447	20241129	131100	88722910	2940	2940	2940	2940	1
448	20241129	131000	88719970	2940	2940	2940	2940	2
449	20241129	130900	88714090	2940	2940	2940	2940	1
450	20241129	130800	88711150	2940	2940	2940	2940	18
451	20241129	130700	88658230	2940	2940	2940	2940	2
452	20241129	130600	88652350	2940	2935	2940	2935	308
453	20241129	130500	87747710	2935	2935	2935	2935	1
454	20241129	130400	87744775	2935	2935	2935	2935	2
455	20241129	130300	87738905	2935	2935	2935	2935	1
456	20241129	130200	87735970	2935	2935	2935	2935	1
457	20241129	130100	87733035	2935	2935	2935	2935	2
458	20241129	130000	87727165	2925	2925	2925	2925	462
459	20241129	125900	86375815	2900	2945	2945	2900	2316
460	20241129	125800	79625795	2945	2945	2945	2945	2
461	20241129	125700	79619905	2945	2945	2945	2945	1
462	20241129	125600	79616960	2945	2945	2945	2945	1
463	20241129	125500	79614015	2940	2945	2945	2940	31
464	20241129	125400	79522865	2945	2945	2945	2945	1
465	20241129	125300	79519920	2940	2940	2940	2940	7
466	20241129	125200	79499340	2940	2940	2940	2940	2
467	20241129	125100	79493460	2940	2940	2940	2940	16
468	20241129	125000	79446420	2940	2940	2940	2940	1
469	20241129	124900	79443480	2945	2945	2945	2945	2
470	20241129	124800	79437590	2945	2945	2945	2945	1
471	20241129	124700	79434645	2925	2945	2945	2925	338
472	20241129	124600	78445865	2960	2960	2960	2960	2
473	20241129	124500	78439945	2960	2960	2960	2960	1
474	20241129	124400	78436985	2960	2960	2960	2960	1
475	20241129	124300	78434025	2930	2965	2965	2930	63
476	20241129	124200	78249365	2925	2970	2970	2925	1292
477	20241129	124100	74464285	2970	2970	2970	2970	1
478	20241129	124000	74461315	2970	2970	2970	2970	2
479	20241129	123900	74455375	2970	2970	2970	2970	1
480	20241129	123800	74452405	2970	2970	2970	2970	1
481	20241129	123700	74449435	2970	2970	2970	2970	2
482	20241129	123600	74443495	2970	2970	2970	2970	1
483	20241129	123500	74440525	2970	2970	2970	2970	1
484	20241129	123400	74437555	2970	2970	2970	2970	17
485	20241129	123300	74387065	2970	2970	2970	2970	1
486	20241129	123200	74384095	2970	2970	2970	2970	1
487	20241129	123100	74381125	2970	2965	2970	2965	2
488	20241129	123000	74375190	2970	2970	2970	2970	1
489	20241129	122900	74372220	2970	2970	2970	2970	1
490	20241129	122800	74369250	2970	2970	2970	2970	2
491	20241129	122700	74363310	2950	2970	2970	2950	3
492	20241129	122600	74354440	2970	2970	2970	2970	1
493	20241129	122500	74351470	2970	2970	2970	2970	2
494	20241129	122400	74345530	2970	2970	2970	2970	1
495	20241129	122300	74342560	2970	2970	2970	2970	2
496	20241129	122200	74336620	2970	2970	2970	2970	2
497	20241129	122100	74330680	2970	2970	2970	2970	1
498	20241129	122000	74327710	2970	2970	2970	2970	1
499	20241129	121900	74324740	2970	2970	2970	2970	2
500	20241129	121800	74318800	2970	2970	2970	2970	1
501	20241129	121700	74315830	2965	2965	2965	2965	16
502	20241129	121600	74268390	2965	2965	2965	2965	2
503	20241129	121500	74262460	2965	2965	2965	2965	85
504	20241129	121400	74010435	2965	2965	2965	2965	1
505	20241129	121300	74007470	2965	2965	2965	2965	2
506	20241129	121200	74001540	2965	2965	2965	2965	1
507	20241129	121100	73998575	2965	2965	2965	2965	1
508	20241129	121000	73995610	2965	2965	2965	2965	2
509	20241129	120900	73989680	2965	2965	2965	2965	1
510	20241129	120800	73986715	2965	2965	2965	2965	1
511	20241129	120700	73983750	2965	2965	2965	2965	2
512	20241129	120600	73977820	2965	2965	2965	2965	1
513	20241129	120500	73974855	2965	2965	2965	2965	1
514	20241129	120400	73971890	2965	2965	2965	2965	2
515	20241129	120300	73965960	2965	2965	2965	2965	1
516	20241129	120200	73962995	2965	2965	2965	2965	1
517	20241129	120100	73960030	2965	2965	2965	2965	2
518	20241129	120000	73954100	2965	2950	2965	2935	72
519	20241129	115900	73741775	2965	2965	2965	2965	1
520	20241129	115800	73738810	2965	2965	2965	2965	2
521	20241129	115700	73732880	2965	2965	2965	2965	1
522	20241129	115600	73729915	2965	2965	2965	2965	1
523	20241129	115500	73726950	2965	2965	2965	2965	2
524	20241129	115400	73721020	2965	2965	2965	2965	1
525	20241129	115300	73718055	2965	2965	2965	2965	1
526	20241129	115200	73715090	2950	2950	2950	2950	13
527	20241129	115100	73676740	2950	2950	2950	2950	1
528	20241129	115000	73673790	2950	2950	2950	2950	1
529	20241129	114900	73670840	2950	2950	2950	2950	3
530	20241129	114800	73661990	2950	2950	2950	2950	1
531	20241129	114700	73659040	2950	2950	2950	2950	1
532	20241129	114600	73656090	2950	2950	2950	2950	2
533	20241129	114500	73650190	2945	2945	2945	2945	1
534	20241129	114400	73647245	2945	2945	2945	2945	1
535	20241129	114300	73644300	2945	2945	2945	2945	17
536	20241129	114200	73594235	2945	2945	2945	2945	1
537	20241129	114100	73591290	2945	2945	2945	2945	1
538	20241129	114000	73588345	2945	2945	2945	2945	2
539	20241129	113900	73582455	2945	2945	2945	2945	1
540	20241129	113800	73579510	2945	2945	2945	2945	1
541	20241129	113700	73576565	2945	2945	2945	2945	2
542	20241129	113600	73570675	2945	2950	2950	2945	41
543	20241129	113500	73449925	2950	2950	2950	2950	1
544	20241129	113400	73446975	2945	2950	2950	2945	3
545	20241129	113300	73438130	2950	2950	2950	2950	1
546	20241129	113200	73435180	2950	2950	2950	2950	1
547	20241129	113100	73432230	2950	2950	2950	2950	2
548	20241129	113000	73426330	2950	2950	2950	2950	1
549	20241129	112900	73423380	2950	2950	2950	2950	1
550	20241129	112800	73420430	2950	2950	2950	2950	2
551	20241129	112700	73414530	2945	2950	2950	2945	4
552	20241129	112600	73402745	2950	2950	2950	2950	25
553	20241129	112500	73328995	2950	2950	2950	2950	2
554	20241129	112400	73323095	2945	2945	2945	2945	57
555	20241129	112300	73155230	2945	2945	2945	2945	1
556	20241129	112200	73152285	2945	2945	2945	2945	2
557	20241129	112100	73146395	2945	2945	2945	2945	1
558	20241129	112000	73143450	2945	2945	2945	2945	1
559	20241129	111900	73140505	2945	2945	2945	2945	2
560	20241129	111800	73134615	2945	2945	2945	2945	1
561	20241129	111700	73131670	2945	2945	2945	2945	1
562	20241129	111600	73128725	2945	2945	2945	2945	2
563	20241129	111500	73122835	2945	2945	2945	2945	1
564	20241129	111400	73119890	2945	2945	2945	2945	1
565	20241129	111300	73116945	2945	2945	2945	2945	2
566	20241129	111200	73111055	2945	2945	2945	2945	1
567	20241129	111100	73108110	2945	2945	2945	2945	1
568	20241129	111000	73105165	2945	2945	2945	2945	2
569	20241129	110900	73099275	2945	2945	2945	2945	16
570	20241129	110800	73052155	2945	2945	2945	2945	1
571	20241129	110700	73049210	2945	2945	2945	2945	2
572	20241129	110600	73043320	2945	2945	2945	2945	1
573	20241129	110500	73040375	2945	2945	2945	2945	1
574	20241129	110400	73037430	2945	2945	2945	2945	2
575	20241129	110300	73031540	2945	2945	2945	2945	1
576	20241129	110200	73028595	2945	2945	2945	2945	1
577	20241129	110100	73025650	2935	2950	2950	2930	5007
578	20241129	110000	58318890	2950	2950	2950	2950	1
579	20241129	105900	58315940	2950	2950	2950	2950	1
580	20241129	105800	58312990	2950	2950	2950	2950	2
581	20241129	105700	58307090	2950	2950	2950	2950	1
582	20241129	105600	58304140	2950	2955	2955	2945	34
583	20241129	105500	58203995	2955	2955	2955	2955	2
584	20241129	105400	58198085	2955	2955	2955	2955	1
585	20241129	105300	58195130	2940	2950	2970	2940	158
586	20241129	105200	57730045	2970	2970	2970	2950	25
587	20241129	105100	57655955	2955	2970	2970	2955	3
588	20241129	105000	57647075	2970	2970	2970	2970	1
589	20241129	104900	57644105	2960	2970	2970	2960	4
590	20241129	104800	57632245	2965	2970	2970	2965	2
591	20241129	104700	57626310	2970	2970	2970	2970	5
592	20241129	104600	57611460	2970	2970	2970	2970	2
593	20241129	104500	57605520	2970	2970	2970	2970	1
594	20241129	104400	57602550	2970	2970	2970	2970	1
595	20241129	104300	57599580	2970	2970	2970	2970	2
596	20241129	104200	57593640	2970	2970	2970	2970	1
597	20241129	104100	57590670	2970	2970	2970	2970	1
598	20241129	104000	57587700	2970	2965	2970	2965	140
599	20241129	103900	57172590	2970	2970	2970	2970	1
600	20241129	103800	57169620	2970	2970	2970	2970	1
601	20241129	103700	57166650	2965	2965	2965	2965	4
602	20241129	103600	57154790	2965	2965	2965	2965	1
603	20241129	103500	57151825	2965	2965	2965	2965	16
604	20241129	103400	57104385	2965	2965	2965	2965	2
605	20241129	103300	57098455	2965	2965	2965	2965	1
606	20241129	103200	57095490	2965	2965	2965	2965	1
607	20241129	103100	57092525	2965	2965	2965	2965	2
608	20241129	103000	57086595	2965	2965	2965	2965	1
609	20241129	102900	57083630	2965	2965	2965	2965	1
610	20241129	102800	57080665	2965	2965	2965	2965	2
611	20241129	102700	57074735	2965	2965	2965	2965	1
612	20241129	102600	57071770	2965	2965	2965	2965	1
613	20241129	102500	57068805	2965	2965	2965	2965	2
614	20241129	102400	57062875	2965	2965	2965	2965	1
615	20241129	102300	57059910	2965	2965	2965	2965	1
616	20241129	102200	57056945	2965	2965	2965	2965	2
617	20241129	102100	57051015	2965	2965	2965	2965	1
618	20241129	102000	57048050	2965	2965	2965	2965	1
619	20241129	101900	57045085	2965	2970	2970	2965	3
620	20241129	101800	57036180	2970	2970	2970	2970	36
621	20241129	101700	56929260	2970	2970	2970	2970	1
622	20241129	101600	56926290	2970	2970	2970	2970	2
623	20241129	101500	56920350	2970	2970	2970	2970	1
624	20241129	101400	56917380	2970	2970	2970	2970	1
625	20241129	101300	56914410	2945	2970	2970	2945	612
626	20241129	101200	55109190	2970	2970	2970	2970	1
627	20241129	101100	55106220	2970	2970	2970	2970	1
628	20241129	101000	55103250	2970	2970	2970	2970	2
629	20241129	100900	55097310	2970	2970	2970	2970	1
630	20241129	100800	55094340	2950	2975	2975	2950	36
631	20241129	100700	54988045	2975	2965	2975	2965	53
632	20241129	100600	54830430	2960	2960	2960	2960	91
633	20241129	100500	54561070	2960	2960	2960	2960	1
634	20241129	100400	54558110	2955	2955	2955	2955	1004
635	20241129	100300	51591290	2950	2955	2955	2950	445
636	20241129	100200	50278535	2955	2955	2955	2955	1
637	20241129	100100	50275580	2955	2955	2955	2955	17
638	20241129	100000	50225345	2955	2955	2955	2955	1
639	20241129	095900	50222390	2955	2955	2955	2955	1
640	20241129	095800	50219435	2955	2955	2955	2955	2
641	20241129	095700	50213525	2955	2955	2955	2955	1
642	20241129	095600	50210570	2930	2950	2950	2930	169
643	20241129	095500	49714090	2945	2935	2945	2935	2905
644	20241129	095400	41185850	2935	2935	2935	2935	1
645	20241129	095300	41182915	2935	2935	2935	2935	1
646	20241129	095200	41179980	2935	2935	2935	2935	2
647	20241129	095100	41174110	2900	2920	2920	2900	1189
648	20241129	095000	37722820	2900	2930	2930	2900	2827
649	20241129	094900	29515260	2930	2930	2930	2930	2
650	20241129	094800	29509400	2930	2930	2930	2930	2
651	20241129	094700	29503540	2920	2950	2950	2920	2367
652	20241129	094600	22569220	2950	2950	2950	2950	2
653	20241129	094500	22563320	2955	2955	2955	2955	1
654	20241129	094400	22560365	2930	2965	2965	2930	2136
655	20241129	094300	16288715	2980	2985	2985	2940	779
656	20241129	094200	13994580	2985	2985	2985	2985	2
657	20241129	094100	13988610	2985	2985	2985	2985	1
658	20241129	094000	13985625	2985	2985	2985	2985	2
659	20241129	093900	13979655	2985	2985	2985	2985	1
660	20241129	093800	13976670	2985	2985	2985	2985	1
661	20241129	093700	13973685	2985	2985	2985	2985	2
662	20241129	093600	13967715	2975	2985	2985	2975	23
663	20241129	093500	13899280	2975	2990	2990	2975	23
664	20241129	093400	13830840	2990	2990	2990	2990	2
665	20241129	093300	13824860	2990	2990	2990	2990	1
666	20241129	093200	13821870	2990	2990	2990	2990	21
667	20241129	093100	13759080	2990	2990	2990	2990	2
668	20241129	093000	13753100	2990	2990	2990	2990	1
669	20241129	092900	13750110	2990	2990	2990	2990	1
670	20241129	092800	13747120	2975	2990	2990	2975	3
671	20241129	092700	13738165	2975	2990	2990	2975	102
672	20241129	092600	13434700	2975	2990	2990	2975	20
673	20241129	092500	13375125	2980	2990	2990	2980	3
674	20241129	092400	13366165	2990	2990	2990	2990	1
675	20241129	092300	13363175	2980	2990	2990	2980	5
676	20241129	092200	13348265	2990	2990	2990	2990	2
677	20241129	092100	13342285	2990	2990	2990	2990	1
678	20241129	092000	13339295	2990	2990	2990	2990	1
679	20241129	091900	13336305	2980	2990	2990	2980	3
680	20241129	091800	13327345	2980	2980	2980	2980	11
681	20241129	091700	13294565	2980	2980	2980	2980	1
682	20241129	091600	13291585	2980	2980	2980	2980	2
683	20241129	091500	13285625	2950	2980	2980	2950	2
684	20241129	091400	13279695	2980	2980	2980	2980	1
685	20241129	091300	13276715	2980	2980	2980	2980	2
686	20241129	091200	13270755	2980	2980	2980	2980	1
687	20241129	091100	13267775	2980	2980	2980	2980	1
688	20241129	091000	13264795	2950	2995	2995	2950	245
689	20241129	090900	12541685	3000	3000	3000	3000	1
690	20241129	090800	12538685	3000	3000	3000	3000	51
691	20241129	090700	12385685	3000	2970	3000	2970	61
692	20241129	090600	12204455	3015	3015	3015	3015	1
693	20241129	090500	12201440	3025	3025	3025	3025	2
694	20241129	090400	12195390	3025	3000	3025	3000	2
695	20241129	090300	12189365	2965	3030	3030	2965	5
696	20241129	090200	12174475	3030	3000	3030	2965	3204
697	20241129	090100	2500600	3000	3000	3000	3000	2
698	20241129	090000	2494600	2960	2965	3000	2960	840