KissMeData/204210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204400	149075610	2950	2950	2950	2950	273
3	20241129	204300	149075610	2950	2950	2950	2950	0
4	20241129	204200	149075610	2950	2950	2950	2950	0
5	20241129	204100	149075610	2950	2950	2950	2950	0
6	20241129	204000	149075610	2950	2950	2950	2950	0
7	20241129	203900	149075610	2950	2950	2950	2950	0
8	20241129	203800	149075610	2950	2950	2950	2950	0
9	20241129	203700	149075610	2950	2950	2950	2950	0
10	20241129	203600	149075610	2950	2950	2950	2950	0
11	20241129	203500	149075610	2950	2950	2950	2950	0
12	20241129	203400	149075610	2950	2950	2950	2950	0
13	20241129	203300	149075610	2950	2950	2950	2950	0
14	20241129	203200	149075610	2950	2950	2950	2950	0
15	20241129	203100	149075610	2950	2950	2950	2950	0
16	20241129	203000	149075610	2950	2950	2950	2950	0
17	20241129	202900	149075610	2950	2950	2950	2950	0
18	20241129	202800	149075610	2950	2950	2950	2950	0
19	20241129	202700	149075610	2950	2950	2950	2950	0
20	20241129	202600	149075610	2950	2950	2950	2950	0
21	20241129	202500	149075610	2950	2950	2950	2950	0
22	20241129	202400	149075610	2950	2950	2950	2950	0
23	20241129	202300	149075610	2950	2950	2950	2950	0
24	20241129	202200	149075610	2950	2950	2950	2950	0
25	20241129	202100	149075610	2950	2950	2950	2950	0
26	20241129	202000	149075610	2950	2950	2950	2950	0
27	20241129	201900	149075610	2950	2950	2950	2950	0
28	20241129	201800	149075610	2950	2950	2950	2950	0
29	20241129	201700	149075610	2950	2950	2950	2950	0
30	20241129	201600	149075610	2950	2950	2950	2950	0
31	20241129	201500	149075610	2950	2950	2950	2950	0
32	20241129	201400	149075610	2950	2950	2950	2950	273
33	20241129	201300	149075610	2950	2950	2950	2950	0
34	20241129	201200	149075610	2950	2950	2950	2950	0
35	20241129	201100	149075610	2950	2950	2950	2950	0
36	20241129	201000	149075610	2950	2950	2950	2950	0
37	20241129	200900	149075610	2950	2950	2950	2950	0
38	20241129	200800	149075610	2950	2950	2950	2950	0
39	20241129	200700	149075610	2950	2950	2950	2950	0
40	20241129	200600	149075610	2950	2950	2950	2950	0
41	20241129	200500	149075610	2950	2950	2950	2950	0
42	20241129	200400	149075610	2950	2950	2950	2950	0
43	20241129	200300	149075610	2950	2950	2950	2950	0
44	20241129	200200	149075610	2950	2950	2950	2950	0
45	20241129	200100	149075610	2950	2950	2950	2950	0
46	20241129	200000	149075610	2950	2950	2950	2950	0
47	20241129	195900	149075610	2950	2950	2950	2950	0
48	20241129	195800	149075610	2950	2950	2950	2950	0
49	20241129	195700	149075610	2950	2950	2950	2950	0
50	20241129	195600	149075610	2950	2950	2950	2950	0
51	20241129	195500	149075610	2950	2950	2950	2950	0
52	20241129	195400	149075610	2950	2950	2950	2950	0
53	20241129	195300	149075610	2950	2950	2950	2950	0
54	20241129	195200	149075610	2950	2950	2950	2950	0
55	20241129	195100	149075610	2950	2950	2950	2950	0
56	20241129	195000	149075610	2950	2950	2950	2950	0
57	20241129	194900	149075610	2950	2950	2950	2950	0
58	20241129	194800	149075610	2950	2950	2950	2950	0
59	20241129	194700	149075610	2950	2950	2950	2950	0
60	20241129	194600	149075610	2950	2950	2950	2950	0
61	20241129	194500	149075610	2950	2950	2950	2950	0
62	20241129	194400	149075610	2950	2950	2950	2950	273
63	20241129	194300	149075610	2950	2950	2950	2950	0
64	20241129	194200	149075610	2950	2950	2950	2950	0
65	20241129	194100	149075610	2950	2950	2950	2950	0
66	20241129	194000	149075610	2950	2950	2950	2950	0
67	20241129	193900	149075610	2950	2950	2950	2950	0
68	20241129	193800	149075610	2950	2950	2950	2950	0
69	20241129	193700	149075610	2950	2950	2950	2950	0
70	20241129	193600	149075610	2950	2950	2950	2950	0
71	20241129	193500	149075610	2950	2950	2950	2950	0
72	20241129	193400	149075610	2950	2950	2950	2950	0
73	20241129	193300	149075610	2950	2950	2950	2950	0
74	20241129	193200	149075610	2950	2950	2950	2950	0
75	20241129	193100	149075610	2950	2950	2950	2950	0
76	20241129	193000	149075610	2950	2950	2950	2950	0
77	20241129	192900	149075610	2950	2950	2950	2950	0
78	20241129	192800	149075610	2950	2950	2950	2950	0
79	20241129	192700	149075610	2950	2950	2950	2950	0
80	20241129	192600	149075610	2950	2950	2950	2950	0
81	20241129	192500	149075610	2950	2950	2950	2950	0
82	20241129	192400	149075610	2950	2950	2950	2950	0
83	20241129	192300	149075610	2950	2950	2950	2950	0
84	20241129	192200	149075610	2950	2950	2950	2950	0
85	20241129	192100	149075610	2950	2950	2950	2950	0
86	20241129	192000	149075610	2950	2950	2950	2950	0
87	20241129	191900	149075610	2950	2950	2950	2950	0
88	20241129	191800	149075610	2950	2950	2950	2950	0
89	20241129	191700	149075610	2950	2950	2950	2950	0
90	20241129	191600	149075610	2950	2950	2950	2950	0
91	20241129	191500	149075610	2950	2950	2950	2950	0
92	20241129	191400	149075610	2950	2950	2950	2950	273
93	20241129	191300	149075610	2950	2950	2950	2950	0
94	20241129	191200	149075610	2950	2950	2950	2950	0
95	20241129	191100	149075610	2950	2950	2950	2950	0
96	20241129	191000	149075610	2950	2950	2950	2950	0
97	20241129	190900	149075610	2950	2950	2950	2950	0
98	20241129	190800	149075610	2950	2950	2950	2950	0
99	20241129	190700	149075610	2950	2950	2950	2950	0
100	20241129	190600	149075610	2950	2950	2950	2950	0
101	20241129	190500	149075610	2950	2950	2950	2950	0
102	20241129	190400	149075610	2950	2950	2950	2950	0
103	20241129	190300	149075610	2950	2950	2950	2950	0
104	20241129	190200	149075610	2950	2950	2950	2950	0
105	20241129	190100	149075610	2950	2950	2950	2950	0
106	20241129	190000	149075610	2950	2950	2950	2950	0
107	20241129	185900	149075610	2950	2950	2950	2950	0
108	20241129	185800	149075610	2950	2950	2950	2950	0
109	20241129	185700	149075610	2950	2950	2950	2950	0
110	20241129	185600	149075610	2950	2950	2950	2950	0
111	20241129	185500	149075610	2950	2950	2950	2950	0
112	20241129	185400	149075610	2950	2950	2950	2950	0
113	20241129	185300	149075610	2950	2950	2950	2950	0
114	20241129	185200	149075610	2950	2950	2950	2950	0
115	20241129	185100	149075610	2950	2950	2950	2950	0
116	20241129	185000	149075610	2950	2950	2950	2950	0
117	20241129	184900	149075610	2950	2950	2950	2950	0
118	20241129	184800	149075610	2950	2950	2950	2950	0
119	20241129	184700	149075610	2950	2950	2950	2950	0
120	20241129	184600	149075610	2950	2950	2950	2950	0
121	20241129	184500	149075610	2950	2950	2950	2950	0
122	20241129	184400	149075610	2950	2950	2950	2950	273
123	20241129	184300	149075610	2950	2950	2950	2950	0
124	20241129	184200	149075610	2950	2950	2950	2950	0
125	20241129	184100	149075610	2950	2950	2950	2950	0
126	20241129	184000	149075610	2950	2950	2950	2950	0
127	20241129	183900	149075610	2950	2950	2950	2950	0
128	20241129	183800	149075610	2950	2950	2950	2950	0
129	20241129	183700	149075610	2950	2950	2950	2950	0
130	20241129	183600	149075610	2950	2950	2950	2950	0
131	20241129	183500	149075610	2950	2950	2950	2950	0
132	20241129	183400	149075610	2950	2950	2950	2950	0
133	20241129	183300	149075610	2950	2950	2950	2950	0
134	20241129	183200	149075610	2950	2950	2950	2950	0
135	20241129	183100	149075610	2950	2950	2950	2950	0
136	20241129	183000	149075610	2950	2950	2950	2950	0
137	20241129	182900	149075610	2950	2950	2950	2950	0
138	20241129	182800	149075610	2950	2950	2950	2950	0
139	20241129	182700	149075610	2950	2950	2950	2950	0
140	20241129	182600	149075610	2950	2950	2950	2950	0
141	20241129	182500	149075610	2950	2950	2950	2950	0
142	20241129	182400	149075610	2950	2950	2950	2950	0
143	20241129	182300	149075610	2950	2950	2950	2950	0
144	20241129	182200	149075610	2950	2950	2950	2950	0
145	20241129	182100	149075610	2950	2950	2950	2950	0
146	20241129	182000	149075610	2950	2950	2950	2950	0
147	20241129	181900	149075610	2950	2950	2950	2950	0
148	20241129	181800	149075610	2950	2950	2950	2950	0
149	20241129	181700	149075610	2950	2950	2950	2950	0
150	20241129	181600	149075610	2950	2950	2950	2950	0
151	20241129	181500	149075610	2950	2950	2950	2950	0
152	20241129	181400	149075610	2950	2950	2950	2950	273
153	20241129	181300	149075610	2950	2950	2950	2950	0
154	20241129	181200	149075610	2950	2950	2950	2950	0
155	20241129	181100	149075610	2950	2950	2950	2950	0
156	20241129	181000	149075610	2950	2950	2950	2950	0
157	20241129	180900	149075610	2950	2950	2950	2950	0
158	20241129	180800	149075610	2950	2950	2950	2950	0
159	20241129	180700	149075610	2950	2950	2950	2950	0
160	20241129	180600	149075610	2950	2950	2950	2950	0
161	20241129	180500	149075610	2950	2950	2950	2950	0
162	20241129	180400	149075610	2950	2950	2950	2950	0
163	20241129	180300	149075610	2950	2950	2950	2950	0
164	20241129	180200	149075610	2950	2950	2950	2950	0
165	20241129	180100	149075610	2950	2950	2950	2950	0
166	20241129	180000	149075610	2950	2950	2950	2950	0
167	20241129	175900	149075610	2950	2950	2950	2950	0
168	20241129	175800	149075610	2950	2950	2950	2950	0
169	20241129	175700	149075610	2950	2950	2950	2950	0
170	20241129	175600	149075610	2950	2950	2950	2950	0
171	20241129	175500	149075610	2950	2950	2950	2950	0
172	20241129	175400	149075610	2950	2950	2950	2950	0
173	20241129	175300	149075610	2950	2950	2950	2950	0
174	20241129	175200	149075610	2950	2950	2950	2950	0
175	20241129	175100	149075610	2950	2950	2950	2950	0
176	20241129	175000	149075610	2950	2950	2950	2950	0
177	20241129	174900	149075610	2950	2950	2950	2950	0
178	20241129	174800	149075610	2950	2950	2950	2950	0
179	20241129	174700	149075610	2950	2950	2950	2950	0
180	20241129	174600	149075610	2950	2950	2950	2950	0
181	20241129	174500	149075610	2950	2950	2950	2950	0
182	20241129	174400	149075610	2950	2950	2950	2950	273
183	20241129	174300	149075610	2950	2950	2950	2950	0
184	20241129	174200	149075610	2950	2950	2950	2950	0
185	20241129	174100	149075610	2950	2950	2950	2950	0
186	20241129	174000	149075610	2950	2950	2950	2950	0
187	20241129	173900	149075610	2950	2950	2950	2950	0
188	20241129	173800	149075610	2950	2950	2950	2950	0
189	20241129	173700	149075610	2950	2950	2950	2950	0
190	20241129	173600	149075610	2950	2950	2950	2950	0
191	20241129	173500	149075610	2950	2950	2950	2950	0
192	20241129	173400	149075610	2950	2950	2950	2950	0
193	20241129	173300	149075610	2950	2950	2950	2950	0
194	20241129	173200	149075610	2950	2950	2950	2950	0
195	20241129	173100	149075610	2950	2950	2950	2950	0
196	20241129	173000	149075610	2950	2950	2950	2950	0
197	20241129	172900	149075610	2950	2950	2950	2950	0
198	20241129	172800	149075610	2950	2950	2950	2950	0
199	20241129	172700	149075610	2950	2950	2950	2950	0
200	20241129	172600	149075610	2950	2950	2950	2950	0
201	20241129	172500	149075610	2950	2950	2950	2950	0
202	20241129	172400	149075610	2950	2950	2950	2950	0
203	20241129	172300	149075610	2950	2950	2950	2950	0
204	20241129	172200	149075610	2950	2950	2950	2950	0
205	20241129	172100	149075610	2950	2950	2950	2950	0
206	20241129	172000	149075610	2950	2950	2950	2950	0
207	20241129	171900	149075610	2950	2950	2950	2950	0
208	20241129	171800	149075610	2950	2950	2950	2950	0
209	20241129	171700	149075610	2950	2950	2950	2950	0
210	20241129	171600	149075610	2950	2950	2950	2950	0
211	20241129	171500	149075610	2950	2950	2950	2950	0
212	20241129	171400	149075610	2950	2950	2950	2950	273
213	20241129	171300	149075610	2950	2950	2950	2950	0
214	20241129	171200	149075610	2950	2950	2950	2950	0
215	20241129	171100	149075610	2950	2950	2950	2950	0
216	20241129	171000	149075610	2950	2950	2950	2950	0
217	20241129	170900	149075610	2950	2950	2950	2950	0
218	20241129	170800	149075610	2950	2950	2950	2950	0
219	20241129	170700	149075610	2950	2950	2950	2950	0
220	20241129	170600	149075610	2950	2950	2950	2950	0
221	20241129	170500	149075610	2950	2950	2950	2950	0
222	20241129	170400	149075610	2950	2950	2950	2950	0
223	20241129	170300	149075610	2950	2950	2950	2950	0
224	20241129	170200	149075610	2950	2950	2950	2950	0
225	20241129	170100	149075610	2950	2950	2950	2950	0
226	20241129	170000	149075610	2950	2950	2950	2950	0
227	20241129	165900	149075610	2950	2950	2950	2950	0
228	20241129	165800	149075610	2950	2950	2950	2950	0
229	20241129	165700	149075610	2950	2950	2950	2950	0
230	20241129	165600	149075610	2950	2950	2950	2950	0
231	20241129	165500	149075610	2950	2950	2950	2950	0
232	20241129	165400	149075610	2950	2950	2950	2950	0
233	20241129	165300	149075610	2950	2950	2950	2950	0
234	20241129	165200	149075610	2950	2950	2950	2950	0
235	20241129	165100	149075610	2950	2950	2950	2950	0
236	20241129	165000	149075610	2950	2950	2950	2950	0
237	20241129	164900	149075610	2950	2950	2950	2950	0
238	20241129	164800	149075610	2950	2950	2950	2950	0
239	20241129	164700	149075610	2950	2950	2950	2950	0
240	20241129	164600	149075610	2950	2950	2950	2950	0
241	20241129	164500	149075610	2950	2950	2950	2950	0
242	20241129	164400	149075610	2950	2950	2950	2950	273
243	20241129	164300	149075610	2950	2950	2950	2950	0
244	20241129	164200	149075610	2950	2950	2950	2950	0
245	20241129	164100	149075610	2950	2950	2950	2950	0
246	20241129	164000	149075610	2950	2950	2950	2950	0
247	20241129	163900	149075610	2950	2950	2950	2950	0
248	20241129	163800	149075610	2950	2950	2950	2950	0
249	20241129	163700	149075610	2950	2950	2950	2950	0
250	20241129	163600	149075610	2950	2950	2950	2950	0
251	20241129	163500	149075610	2950	2950	2950	2950	0
252	20241129	163400	149075610	2950	2950	2950	2950	0
253	20241129	163300	149075610	2950	2950	2950	2950	0
254	20241129	163200	149075610	2950	2950	2950	2950	0
255	20241129	163100	149075610	2950	2950	2950	2950	0
256	20241129	163000	149075610	2950	2950	2950	2950	0
257	20241129	162900	149075610	2950	2950	2950	2950	0
258	20241129	162800	149075610	2950	2950	2950	2950	0
259	20241129	162700	149075610	2950	2950	2950	2950	0
260	20241129	162600	149075610	2950	2950	2950	2950	0
261	20241129	162500	149075610	2950	2950	2950	2950	0
262	20241129	162400	149075610	2950	2950	2950	2950	0
263	20241129	162300	149075610	2950	2950	2950	2950	0
264	20241129	162200	149075610	2950	2950	2950	2950	0
265	20241129	162100	149075610	2950	2950	2950	2950	0
266	20241129	162000	149075610	2950	2950	2950	2950	0
267	20241129	161900	149075610	2950	2950	2950	2950	0
268	20241129	161800	149075610	2950	2950	2950	2950	0
269	20241129	161700	149075610	2950	2950	2950	2950	0
270	20241129	161600	149075610	2950	2950	2950	2950	0
271	20241129	161500	149075610	2950	2950	2950	2950	0
272	20241129	161400	149075610	2950	2950	2950	2950	273
273	20241129	161300	149075610	2950	2950	2950	2950	0
274	20241129	161200	149075610	2950	2950	2950	2950	0
275	20241129	161100	149075610	2950	2950	2950	2950	0
276	20241129	161000	149075610	2950	2950	2950	2950	0
277	20241129	160900	149075610	2950	2950	2950	2950	0
278	20241129	160800	149075610	2950	2950	2950	2950	0
279	20241129	160700	149075610	2950	2950	2950	2950	0
280	20241129	160600	149075610	2950	2950	2950	2950	0
281	20241129	160500	149075610	2950	2950	2950	2950	0
282	20241129	160400	149075610	2950	2950	2950	2950	0
283	20241129	160300	149075610	2950	2950	2950	2950	0
284	20241129	160200	149075610	2950	2950	2950	2950	0
285	20241129	160100	149075610	2950	2950	2950	2950	0
286	20241129	160000	149075610	2950	2950	2950	2950	0
287	20241129	155900	149075610	2950	2950	2950	2950	0
288	20241129	155800	149075610	2950	2950	2950	2950	0
289	20241129	155700	149075610	2950	2950	2950	2950	0
290	20241129	155600	149075610	2950	2950	2950	2950	0
291	20241129	155500	149075610	2950	2950	2950	2950	0
292	20241129	155400	149075610	2950	2950	2950	2950	0
293	20241129	155300	149075610	2950	2950	2950	2950	0
294	20241129	155200	149075610	2950	2950	2950	2950	0
295	20241129	155100	149075610	2950	2950	2950	2950	0
296	20241129	155000	149075610	2950	2950	2950	2950	0
297	20241129	154900	149075610	2950	2950	2950	2950	0
298	20241129	154800	149075610	2950	2950	2950	2950	0
299	20241129	154700	149075610	2950	2950	2950	2950	0
300	20241129	154600	149075610	2950	2950	2950	2950	0
301	20241129	154500	149075610	2950	2950	2950	2950	0
302	20241129	154400	149075610	2950	2950	2950	2950	273
303	20241129	154300	149075610	2950	2950	2950	2950	0
304	20241129	154200	149075610	2950	2950	2950	2950	0
305	20241129	154100	149075610	2950	2950	2950	2950	0
306	20241129	154000	149075610	2950	2950	2950	2950	0
307	20241129	153900	149075610	2950	2950	2950	2950	0
308	20241129	153800	149075610	2950	2950	2950	2950	0
309	20241129	153700	149075610	2950	2950	2950	2950	0
310	20241129	153600	149075610	2950	2950	2950	2950	0
311	20241129	153500	149075610	2950	2950	2950	2950	0
312	20241129	153400	149075610	2950	2950	2950	2950	0
313	20241129	153300	149075610	2950	2950	2950	2950	0
314	20241129	153200	149075610	2950	2950	2950	2950	0
315	20241129	153100	149075610	2950	2950	2950	2950	0
316	20241129	153000	149075610	2950	2950	2950	2950	273
317	20241129	152900	148270260	2915	2915	2915	2915	0
318	20241129	152800	148270260	2915	2915	2915	2915	0
319	20241129	152700	148270260	2915	2915	2915	2915	0
320	20241129	152600	148270260	2915	2915	2915	2915	0
321	20241129	152500	148270260	2915	2915	2915	2915	0
322	20241129	152400	148270260	2915	2915	2915	2915	0
323	20241129	152300	148270260	2915	2915	2915	2915	0
324	20241129	152200	148270260	2915	2915	2915	2915	0
325	20241129	152100	148270260	2915	2915	2915	2915	0
326	20241129	152000	148270260	2915	2915	2915	2915	0
327	20241129	151900	148270260	2915	2915	2915	2915	184
328	20241129	151800	147733900	2930	2930	2930	2930	1
329	20241129	151700	147730970	2930	2930	2930	2930	0
330	20241129	151600	147730970	2930	2930	2930	2930	1
331	20241129	151500	147728040	2905	2905	2905	2905	0
332	20241129	151400	147728040	2905	2905	2905	2905	0
333	20241129	151300	147728040	2905	2905	2905	2905	0
334	20241129	151200	147728040	2905	2905	2905	2905	0
335	20241129	151100	147728040	2905	2905	2905	2905	0
336	20241129	151000	147728040	2905	2910	2910	2905	110
337	20241129	150900	147408320	2945	2930	2945	2930	2
338	20241129	150800	147402445	2920	2920	2920	2920	0
339	20241129	150700	147402445	2920	2920	2920	2920	0
340	20241129	150600	147402445	2920	2920	2920	2920	0
341	20241129	150500	147402445	2920	2920	2920	2920	0
342	20241129	150400	147402445	2920	2920	2920	2920	0
343	20241129	150300	147402445	2920	2920	2920	2920	0
344	20241129	150200	147402445	2920	2925	2925	2905	744
345	20241129	150100	145233720	2930	2930	2930	2930	148
346	20241129	150000	144800080	2930	2930	2930	2930	300
347	20241129	145900	143921080	2945	2945	2945	2935	22
348	20241129	145800	143856340	2935	2935	2935	2935	76
349	20241129	145700	143633280	2945	2945	2945	2945	50
350	20241129	145600	143486030	2945	2945	2945	2945	0
351	20241129	145500	143486030	2945	2935	2945	2935	100
352	20241129	145400	143191900	2935	2935	2935	2935	10
353	20241129	145300	143162550	2935	2935	2935	2935	0
354	20241129	145200	143162550	2935	2935	2935	2935	1
355	20241129	145100	143159615	2930	2935	2935	2930	11
356	20241129	145000	143127335	2935	2935	2935	2935	0
357	20241129	144900	143127335	2935	2935	2935	2935	68
358	20241129	144800	142927755	2935	2935	2935	2935	0
359	20241129	144700	142927755	2935	2935	2935	2935	3
360	20241129	144600	142918950	2935	2935	2935	2935	0
361	20241129	144500	142918950	2935	2935	2935	2935	0
362	20241129	144400	142918950	2935	2935	2935	2935	0
363	20241129	144300	142918950	2935	2935	2935	2935	0
364	20241129	144200	142918950	2935	2935	2935	2935	0
365	20241129	144100	142918950	2935	2935	2935	2935	0
366	20241129	144000	142918950	2935	2935	2935	2935	10
367	20241129	143900	142889600	2935	2935	2935	2935	0
368	20241129	143800	142889600	2935	2935	2935	2935	0
369	20241129	143700	142889600	2935	2935	2935	2935	0
370	20241129	143600	142889600	2935	2935	2935	2935	0
371	20241129	143500	142889600	2935	2935	2935	2935	0
372	20241129	143400	142889600	2935	2935	2935	2935	0
373	20241129	143300	142889600	2935	2935	2935	2935	10
374	20241129	143200	142860250	2935	2935	2935	2935	0
375	20241129	143100	142860250	2935	2935	2935	2935	0
376	20241129	143000	142860250	2935	2935	2935	2935	0
377	20241129	142900	142860250	2935	2935	2935	2935	0
378	20241129	142800	142860250	2935	2935	2935	2935	0
379	20241129	142700	142860250	2935	2935	2935	2935	0
380	20241129	142600	142860250	2935	2935	2935	2935	0
381	20241129	142500	142860250	2935	2935	2935	2935	75
382	20241129	142400	142640125	2935	2935	2935	2935	0
383	20241129	142300	142640125	2935	2935	2935	2935	0
384	20241129	142200	142640125	2935	2935	2935	2935	21
385	20241129	142100	142578490	2935	2935	2935	2935	10
386	20241129	142000	142549140	2935	2935	2935	2935	0
387	20241129	141900	142549140	2935	2935	2935	2935	0
388	20241129	141800	142549140	2935	2935	2935	2935	0
389	20241129	141700	142549140	2935	2935	2935	2935	0
390	20241129	141600	142549140	2935	2935	2935	2935	0
391	20241129	141500	142549140	2935	2935	2935	2935	0
392	20241129	141400	142549140	2935	2935	2935	2935	86
393	20241129	141300	142296730	2935	2935	2935	2935	1
394	20241129	141200	142293795	2930	2930	2930	2930	0
395	20241129	141100	142293795	2930	2930	2930	2930	1
396	20241129	141000	142290865	2930	2935	2935	2930	107
397	20241129	140900	141977320	2935	2935	2935	2935	0
398	20241129	140800	141977320	2935	2935	2935	2935	0
399	20241129	140700	141977320	2935	2935	2935	2935	10
400	20241129	140600	141947970	2935	2935	2935	2935	0
401	20241129	140500	141947970	2935	2935	2935	2935	100
402	20241129	140400	141654470	2935	2935	2935	2935	0
403	20241129	140300	141654470	2935	2935	2935	2935	0
404	20241129	140200	141654470	2935	2935	2935	2935	2
405	20241129	140100	141648600	2935	2935	2935	2935	5
406	20241129	140000	141633925	2935	2935	2935	2935	100
407	20241129	135900	141340425	2940	2940	2940	2940	0
408	20241129	135800	141340425	2940	2940	2940	2940	0
409	20241129	135700	141340425	2940	2940	2940	2940	1
410	20241129	135600	141337485	2940	2935	2940	2935	101
411	20241129	135500	141041045	2935	2935	2935	2935	0
412	20241129	135400	141041045	2935	2935	2935	2935	0
413	20241129	135300	141041045	2935	2935	2935	2935	0
414	20241129	135200	141041045	2935	2935	2935	2935	0
415	20241129	135100	141041045	2935	2935	2935	2935	0
416	20241129	135000	141041045	2935	2935	2935	2935	0
417	20241129	134900	141041045	2935	2935	2935	2935	0
418	20241129	134800	141041045	2935	2935	2935	2935	0
419	20241129	134700	141041045	2935	2935	2935	2935	0
420	20241129	134600	141041045	2935	2940	2940	2935	30
421	20241129	134500	140952910	2935	2935	2935	2935	0
422	20241129	134400	140952910	2935	2935	2935	2935	87
423	20241129	134300	140697565	2930	2930	2930	2930	1
424	20241129	134200	140694635	2930	2930	2930	2930	0
425	20241129	134100	140694635	2930	2930	2930	2930	0
426	20241129	134000	140694635	2930	2930	2930	2930	0
427	20241129	133900	140694635	2930	2930	2930	2930	0
428	20241129	133800	140694635	2930	2930	2930	2930	0
429	20241129	133700	140694635	2930	2930	2930	2930	0
430	20241129	133600	140694635	2930	2930	2930	2930	200
431	20241129	133500	140108635	2935	2935	2935	2935	0
432	20241129	133400	140108635	2935	2935	2935	2935	0
433	20241129	133300	140108635	2935	2935	2935	2935	1
434	20241129	133200	140105700	2920	2920	2920	2920	0
435	20241129	133100	140105700	2920	2920	2920	2920	0
436	20241129	133000	140105700	2920	2920	2920	2920	0
437	20241129	132900	140105700	2920	2920	2920	2920	0
438	20241129	132800	140105700	2920	2920	2920	2920	0
439	20241129	132700	140105700	2920	2920	2920	2920	0
440	20241129	132600	140105700	2920	2920	2920	2920	0
441	20241129	132500	140105700	2920	2920	2920	2920	0
442	20241129	132400	140105700	2920	2920	2920	2920	12
443	20241129	132300	140070660	2920	2920	2920	2920	0
444	20241129	132200	140070660	2920	2920	2920	2920	0
445	20241129	132100	140070660	2920	2920	2920	2920	0
446	20241129	132000	140070660	2920	2920	2920	2920	0
447	20241129	131900	140070660	2920	2920	2920	2920	0
448	20241129	131800	140070660	2920	2920	2920	2920	0
449	20241129	131700	140070660	2920	2920	2920	2920	0
450	20241129	131600	140070660	2920	2920	2920	2920	0
451	20241129	131500	140070660	2920	2920	2920	2920	0
452	20241129	131400	140070660	2920	2920	2920	2920	0
453	20241129	131300	140070660	2920	2920	2920	2920	0
454	20241129	131200	140070660	2920	2920	2920	2920	0
455	20241129	131100	140070660	2920	2915	2920	2915	95
456	20241129	131000	139793690	2915	2915	2915	2915	1
457	20241129	130900	139790775	2920	2920	2920	2920	0
458	20241129	130800	139790775	2920	2920	2920	2920	0
459	20241129	130700	139790775	2920	2920	2920	2920	0
460	20241129	130600	139790775	2920	2920	2920	2920	0
461	20241129	130500	139790775	2920	2920	2920	2920	0
462	20241129	130400	139790775	2920	2920	2920	2920	0
463	20241129	130300	139790775	2920	2920	2920	2920	0
464	20241129	130200	139790775	2920	2915	2920	2915	121
465	20241129	130100	139437975	2910	2910	2910	2910	0
466	20241129	130000	139437975	2910	2910	2910	2910	0
467	20241129	125900	139437975	2910	2910	2910	2910	0
468	20241129	125800	139437975	2910	2915	2915	2910	2
469	20241129	125700	139432150	2915	2915	2915	2915	0
470	20241129	125600	139432150	2915	2915	2915	2910	3
471	20241129	125500	139423410	2915	2915	2915	2915	141
472	20241129	125400	139012395	2915	2905	2915	2905	146
473	20241129	125300	138587515	2905	2905	2905	2905	0
474	20241129	125200	138587515	2905	2910	2910	2905	2
475	20241129	125100	138581700	2910	2910	2910	2910	0
476	20241129	125000	138581700	2910	2910	2910	2910	0
477	20241129	124900	138581700	2910	2910	2910	2910	0
478	20241129	124800	138581700	2910	2910	2910	2910	0
479	20241129	124700	138581700	2910	2910	2910	2910	0
480	20241129	124600	138581700	2910	2910	2910	2910	0
481	20241129	124500	138581700	2910	2910	2910	2910	0
482	20241129	124400	138581700	2910	2910	2910	2910	0
483	20241129	124300	138581700	2910	2910	2910	2910	10
484	20241129	124200	138552600	2910	2910	2910	2910	142
485	20241129	124100	138139380	2910	2910	2910	2910	19
486	20241129	124000	138084090	2910	2910	2910	2910	0
487	20241129	123900	138084090	2910	2910	2910	2910	1
488	20241129	123800	138081180	2905	2905	2905	2905	0
489	20241129	123700	138081180	2905	2905	2905	2905	0
490	20241129	123600	138081180	2905	2905	2905	2905	0
491	20241129	123500	138081180	2905	2905	2905	2905	0
492	20241129	123400	138081180	2905	2905	2905	2905	0
493	20241129	123300	138081180	2905	2905	2905	2905	0
494	20241129	123200	138081180	2905	2905	2905	2905	0
495	20241129	123100	138081180	2905	2905	2905	2905	10
496	20241129	123000	138052130	2910	2910	2910	2910	50
497	20241129	122900	137906630	2905	2905	2905	2905	0
498	20241129	122800	137906630	2905	2905	2905	2905	0
499	20241129	122700	137906630	2905	2905	2905	2905	0
500	20241129	122600	137906630	2905	2905	2905	2905	0
501	20241129	122500	137906630	2905	2905	2905	2905	0
502	20241129	122400	137906630	2905	2905	2905	2905	0
503	20241129	122300	137906630	2905	2910	2910	2905	255
504	20241129	122200	137164585	2910	2910	2910	2910	1514
505	20241129	122100	132758845	2910	2910	2910	2910	0
506	20241129	122000	132758845	2910	2910	2910	2910	0
507	20241129	121900	132758845	2910	2910	2910	2910	0
508	20241129	121800	132758845	2910	2910	2910	2910	0
509	20241129	121700	132758845	2910	2910	2910	2910	0
510	20241129	121600	132758845	2910	2910	2910	2910	0
511	20241129	121500	132758845	2910	2910	2910	2910	0
512	20241129	121400	132758845	2910	2910	2910	2910	0
513	20241129	121300	132758845	2910	2910	2910	2910	10
514	20241129	121200	132729745	2910	2910	2910	2910	1
515	20241129	121100	132726835	2905	2905	2905	2905	0
516	20241129	121000	132726835	2905	2905	2905	2905	6
517	20241129	120900	132709405	2910	2910	2910	2910	0
518	20241129	120800	132709405	2910	2910	2910	2910	0
519	20241129	120700	132709405	2910	2910	2910	2910	0
520	20241129	120600	132709405	2910	2910	2910	2910	0
521	20241129	120500	132709405	2910	2910	2910	2910	0
522	20241129	120400	132709405	2910	2910	2910	2910	0
523	20241129	120300	132709405	2910	2910	2910	2910	0
524	20241129	120200	132709405	2910	2910	2910	2910	0
525	20241129	120100	132709405	2910	2910	2910	2910	0
526	20241129	120000	132709405	2910	2910	2910	2910	0
527	20241129	115900	132709405	2910	2910	2910	2910	0
528	20241129	115800	132709405	2910	2910	2910	2910	0
529	20241129	115700	132709405	2910	2910	2910	2910	0
530	20241129	115600	132709405	2910	2910	2910	2910	0
531	20241129	115500	132709405	2910	2910	2910	2910	5
532	20241129	115400	132694855	2895	2895	2895	2895	0
533	20241129	115300	132694855	2895	2895	2895	2895	1
534	20241129	115200	132691960	2915	2915	2915	2915	0
535	20241129	115100	132691960	2915	2915	2915	2915	0
536	20241129	115000	132691960	2915	2915	2915	2915	0
537	20241129	114900	132691960	2915	2915	2915	2915	0
538	20241129	114800	132691960	2915	2915	2915	2915	0
539	20241129	114700	132691960	2915	2915	2915	2915	0
540	20241129	114600	132691960	2915	2915	2915	2915	1
541	20241129	114500	132689045	2915	2915	2915	2915	0
542	20241129	114400	132689045	2915	2915	2915	2915	0
543	20241129	114300	132689045	2915	2915	2915	2915	15
544	20241129	114200	132645320	2915	2915	2915	2915	0
545	20241129	114100	132645320	2915	2915	2915	2915	0
546	20241129	114000	132645320	2915	2915	2915	2915	17
547	20241129	113900	132595765	2915	2915	2915	2915	88
548	20241129	113800	132339245	2915	2915	2915	2915	0
549	20241129	113700	132339245	2915	2915	2915	2915	0
550	20241129	113600	132339245	2915	2915	2915	2915	0
551	20241129	113500	132339245	2915	2915	2915	2915	30
552	20241129	113400	132251795	2885	2885	2885	2885	0
553	20241129	113300	132251795	2885	2885	2885	2885	0
554	20241129	113200	132251795	2885	2885	2885	2885	0
555	20241129	113100	132251795	2885	2885	2885	2885	0
556	20241129	113000	132251795	2885	2885	2885	2885	0
557	20241129	112900	132251795	2885	2885	2885	2885	33
558	20241129	112800	132156590	2880	2880	2880	2880	144
559	20241129	112700	131741870	2880	2880	2880	2880	0
560	20241129	112600	131741870	2880	2875	2880	2875	55
561	20241129	112500	131583720	2880	2880	2880	2880	2
562	20241129	112400	131577960	2880	2880	2880	2880	0
563	20241129	112300	131577960	2880	2880	2880	2880	927
564	20241129	112200	128908200	2880	2880	2880	2880	120
565	20241129	112100	128562600	2905	2905	2905	2905	0
566	20241129	112000	128562600	2905	2905	2905	2905	0
567	20241129	111900	128562600	2905	2905	2905	2905	0
568	20241129	111800	128562600	2905	2905	2905	2905	1
569	20241129	111700	128559695	2920	2920	2920	2920	0
570	20241129	111600	128559695	2920	2920	2920	2920	2
571	20241129	111500	128553855	2890	2890	2890	2890	0
572	20241129	111400	128553855	2890	2890	2890	2890	0
573	20241129	111300	128553855	2890	2900	2900	2890	4
574	20241129	111200	128542280	2905	2900	2905	2900	2
575	20241129	111100	128536475	2920	2920	2920	2920	0
576	20241129	111000	128536475	2920	2920	2920	2920	0
577	20241129	110900	128536475	2920	2920	2920	2920	0
578	20241129	110800	128536475	2920	2920	2920	2920	1
579	20241129	110700	128533555	2910	2910	2910	2910	5
580	20241129	110600	128519005	2910	2910	2910	2910	0
581	20241129	110500	128519005	2910	2910	2910	2910	385
582	20241129	110400	127398655	2910	2910	2910	2910	115
583	20241129	110300	127064005	2910	2910	2910	2910	1
584	20241129	110200	127061095	2875	2875	2875	2875	0
585	20241129	110100	127061095	2875	2875	2875	2875	0
586	20241129	110000	127061095	2875	2875	2875	2875	2
587	20241129	105900	127055345	2875	2900	2900	2875	1407
588	20241129	105800	123003175	2875	2875	2875	2875	0
589	20241129	105700	123003175	2875	2875	2875	2875	0
590	20241129	105600	123003175	2875	2880	2880	2875	399
591	20241129	105500	121856000	2895	2895	2895	2895	0
592	20241129	105400	121856000	2895	2895	2895	2895	0
593	20241129	105300	121856000	2895	2895	2895	2895	0
594	20241129	105200	121856000	2895	2895	2895	2895	0
595	20241129	105100	121856000	2895	2895	2895	2895	1
596	20241129	105000	121853105	2900	2900	2900	2900	0
597	20241129	104900	121853105	2900	2900	2900	2900	3
598	20241129	104800	121844405	2875	2875	2875	2875	0
599	20241129	104700	121844405	2875	2875	2875	2875	0
600	20241129	104600	121844405	2875	2875	2875	2875	0
601	20241129	104500	121844405	2875	2875	2875	2875	0
602	20241129	104400	121844405	2875	2875	2875	2875	0
603	20241129	104300	121844405	2875	2900	2900	2875	1475
604	20241129	104200	117600910	2900	2900	2900	2900	0
605	20241129	104100	117600910	2900	2900	2900	2900	0
606	20241129	104000	117600910	2900	2900	2900	2900	330
607	20241129	103900	116643910	2910	2910	2910	2910	0
608	20241129	103800	116643910	2910	2910	2910	2910	0
609	20241129	103700	116643910	2910	2910	2910	2910	0
610	20241129	103600	116643910	2910	2910	2910	2910	954
611	20241129	103500	113867770	2910	2910	2910	2910	0
612	20241129	103400	113867770	2910	2910	2910	2910	0
613	20241129	103300	113867770	2910	2910	2910	2910	0
614	20241129	103200	113867770	2910	2910	2910	2910	0
615	20241129	103100	113867770	2910	2910	2910	2910	0
616	20241129	103000	113867770	2910	2910	2910	2910	1
617	20241129	102900	113864860	2910	2910	2910	2910	0
618	20241129	102800	113864860	2910	2910	2910	2910	0
619	20241129	102700	113864860	2910	2910	2910	2910	0
620	20241129	102600	113864860	2910	2910	2910	2910	0
621	20241129	102500	113864860	2910	2910	2910	2910	0
622	20241129	102400	113864860	2910	2910	2910	2910	0
623	20241129	102300	113864860	2910	2910	2910	2910	100
624	20241129	102200	113573860	2910	2940	2940	2910	12
625	20241129	102100	113538710	2940	2940	2940	2940	130
626	20241129	102000	113156510	2940	2940	2940	2940	1
627	20241129	101900	113153570	2920	2920	2920	2920	0
628	20241129	101800	113153570	2920	2925	2925	2920	1399
629	20241129	101700	109068075	2940	2940	2940	2940	0
630	20241129	101600	109068075	2940	2940	2940	2940	6
631	20241129	101500	109050435	2940	2940	2940	2940	1
632	20241129	101400	109047495	2925	2925	2925	2925	0
633	20241129	101300	109047495	2925	2925	2925	2925	0
634	20241129	101200	109047495	2925	2925	2925	2925	367
635	20241129	101100	107974020	2920	2920	2920	2920	2
636	20241129	101000	107968180	2950	2910	2950	2910	1400
637	20241129	100900	103865055	2910	2910	2910	2910	6
638	20241129	100800	103847595	2910	2910	2910	2910	0
639	20241129	100700	103847595	2910	2910	2910	2910	6
640	20241129	100600	103830135	2910	2910	2910	2910	4
641	20241129	100500	103818495	2910	2910	2910	2910	9
642	20241129	100400	103792305	2910	2910	2910	2910	9
643	20241129	100300	103766115	2910	2910	2910	2910	4
644	20241129	100200	103754475	2895	2895	2895	2895	0
645	20241129	100100	103754475	2895	2900	2900	2895	1302
646	20241129	100000	99984710	2910	2910	2910	2910	3
647	20241129	095900	99975980	2910	2910	2910	2900	89
648	20241129	095800	99717000	2910	2915	2915	2910	112
649	20241129	095700	99391075	2925	2925	2925	2925	0
650	20241129	095600	99391075	2925	2925	2925	2925	683
651	20241129	095500	97393300	2925	2920	2925	2920	500
652	20241129	095400	95930910	2925	2925	2925	2925	0
653	20241129	095300	95930910	2925	2925	2925	2925	0
654	20241129	095200	95930910	2925	2935	2935	2920	177
655	20241129	095100	95414025	2950	2950	2950	2950	0
656	20241129	095000	95414025	2950	2950	2950	2950	0
657	20241129	094900	95414025	2950	2950	2950	2950	0
658	20241129	094800	95414025	2950	2935	2950	2935	26
659	20241129	094700	95337640	2935	2930	2935	2930	1025
660	20241129	094600	92334300	2935	2940	2940	2935	12
661	20241129	094500	92299075	2940	2945	2945	2930	1979
662	20241129	094400	86500465	2935	2950	2950	2935	201
663	20241129	094300	85910510	2955	2955	2955	2955	2
664	20241129	094200	85904600	2940	2940	2940	2940	0
665	20241129	094100	85904600	2940	2950	2950	2940	39
666	20241129	094000	85789560	2965	2965	2965	2965	4
667	20241129	093900	85777700	2950	2950	2965	2950	69
668	20241129	093800	85574075	2945	2970	2970	2940	1076
669	20241129	093700	82398920	2985	2985	2985	2985	0
670	20241129	093600	82398920	2985	2985	2985	2985	0
671	20241129	093500	82398920	2985	2985	2985	2985	0
672	20241129	093400	82398920	2985	2985	2985	2985	0
673	20241129	093300	82398920	2985	2985	2985	2985	2
674	20241129	093200	82392950	2985	2990	2990	2985	33
675	20241129	093100	82294295	2990	2990	2990	2990	3
676	20241129	093000	82285325	2995	2995	2995	2995	3
677	20241129	092900	82276340	3000	3000	3000	3000	0
678	20241129	092800	82276340	3000	3005	3005	2990	130
679	20241129	092700	81887615	2990	2995	2995	2990	152
680	20241129	092600	81432610	3010	3010	3010	3010	0
681	20241129	092500	81432610	3010	3010	3010	3010	5
682	20241129	092400	81417560	3005	3000	3015	3000	1002
683	20241129	092300	78404800	3005	3005	3005	3005	0
684	20241129	092200	78404800	3005	2955	3005	2950	1040
685	20241129	092100	75286590	2990	2975	2990	2975	160
686	20241129	092000	74808845	2980	2980	2980	2980	0
687	20241129	091900	74808845	2980	2960	2980	2960	2
688	20241129	091800	74802905	2985	2980	2995	2960	363
689	20241129	091700	73725225	3005	2995	3005	2995	545
690	20241129	091600	72092880	3005	2995	3005	2995	544
691	20241129	091500	70463405	2990	2975	3000	2975	2068
692	20241129	091400	64269635	3010	3020	3020	3000	2813
693	20241129	091300	55801540	3020	3000	3020	2995	4781
694	20241129	091200	41420025	3010	3010	3010	3000	1289
695	20241129	091100	37542825	3000	3005	3010	3000	56
696	20241129	091000	37374500	3010	3000	3010	3000	302
697	20241129	090900	36466365	3000	2975	3000	2975	2920
698	20241129	090800	27742525	2990	2940	2995	2940	2048
699	20241129	090700	21667115	2935	2940	2940	2935	1305
700	20241129	090600	17830420	2940	2940	2940	2940	521
701	20241129	090500	16298680	2945	2940	2945	2935	310
702	20241129	090400	15387730	2945	2940	2945	2940	233
703	20241129	090300	14702645	2945	2925	2950	2925	3046
704	20241129	090200	5736770	2925	2945	2950	2925	418
705	20241129	090100	4511330	2950	2920	2950	2920	1540
706	20241129	090000	11700	2925	2925	2925	2925	4