KissMeData/254490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210100	533328210	11800	11800	11800	11800	716
3	20241129	210000	533328210	11800	11800	11800	11800	0
4	20241129	205900	533328210	11800	11800	11800	11800	0
5	20241129	205800	533328210	11800	11800	11800	11800	0
6	20241129	205700	533328210	11800	11800	11800	11800	0
7	20241129	205600	533328210	11800	11800	11800	11800	0
8	20241129	205500	533328210	11800	11800	11800	11800	0
9	20241129	205400	533328210	11800	11800	11800	11800	0
10	20241129	205300	533328210	11800	11800	11800	11800	0
11	20241129	205200	533328210	11800	11800	11800	11800	0
12	20241129	205100	533328210	11800	11800	11800	11800	0
13	20241129	205000	533328210	11800	11800	11800	11800	0
14	20241129	204900	533328210	11800	11800	11800	11800	0
15	20241129	204800	533328210	11800	11800	11800	11800	0
16	20241129	204700	533328210	11800	11800	11800	11800	0
17	20241129	204600	533328210	11800	11800	11800	11800	0
18	20241129	204500	533328210	11800	11800	11800	11800	0
19	20241129	204400	533328210	11800	11800	11800	11800	0
20	20241129	204300	533328210	11800	11800	11800	11800	0
21	20241129	204200	533328210	11800	11800	11800	11800	0
22	20241129	204100	533328210	11800	11800	11800	11800	0
23	20241129	204000	533328210	11800	11800	11800	11800	0
24	20241129	203900	533328210	11800	11800	11800	11800	0
25	20241129	203800	533328210	11800	11800	11800	11800	0
26	20241129	203700	533328210	11800	11800	11800	11800	0
27	20241129	203600	533328210	11800	11800	11800	11800	0
28	20241129	203500	533328210	11800	11800	11800	11800	0
29	20241129	203400	533328210	11800	11800	11800	11800	0
30	20241129	203300	533328210	11800	11800	11800	11800	0
31	20241129	203200	533328210	11800	11800	11800	11800	0
32	20241129	203100	533328210	11800	11800	11800	11800	716
33	20241129	203000	533328210	11800	11800	11800	11800	0
34	20241129	202900	533328210	11800	11800	11800	11800	0
35	20241129	202800	533328210	11800	11800	11800	11800	0
36	20241129	202700	533328210	11800	11800	11800	11800	0
37	20241129	202600	533328210	11800	11800	11800	11800	0
38	20241129	202500	533328210	11800	11800	11800	11800	0
39	20241129	202400	533328210	11800	11800	11800	11800	0
40	20241129	202300	533328210	11800	11800	11800	11800	0
41	20241129	202200	533328210	11800	11800	11800	11800	0
42	20241129	202100	533328210	11800	11800	11800	11800	0
43	20241129	202000	533328210	11800	11800	11800	11800	0
44	20241129	201900	533328210	11800	11800	11800	11800	0
45	20241129	201800	533328210	11800	11800	11800	11800	0
46	20241129	201700	533328210	11800	11800	11800	11800	0
47	20241129	201600	533328210	11800	11800	11800	11800	0
48	20241129	201500	533328210	11800	11800	11800	11800	0
49	20241129	201400	533328210	11800	11800	11800	11800	0
50	20241129	201300	533328210	11800	11800	11800	11800	0
51	20241129	201200	533328210	11800	11800	11800	11800	0
52	20241129	201100	533328210	11800	11800	11800	11800	0
53	20241129	201000	533328210	11800	11800	11800	11800	0
54	20241129	200900	533328210	11800	11800	11800	11800	0
55	20241129	200800	533328210	11800	11800	11800	11800	0
56	20241129	200700	533328210	11800	11800	11800	11800	0
57	20241129	200600	533328210	11800	11800	11800	11800	0
58	20241129	200500	533328210	11800	11800	11800	11800	0
59	20241129	200400	533328210	11800	11800	11800	11800	0
60	20241129	200300	533328210	11800	11800	11800	11800	0
61	20241129	200200	533328210	11800	11800	11800	11800	0
62	20241129	200100	533328210	11800	11800	11800	11800	716
63	20241129	200000	533328210	11800	11800	11800	11800	0
64	20241129	195900	533328210	11800	11800	11800	11800	0
65	20241129	195800	533328210	11800	11800	11800	11800	0
66	20241129	195700	533328210	11800	11800	11800	11800	0
67	20241129	195600	533328210	11800	11800	11800	11800	0
68	20241129	195500	533328210	11800	11800	11800	11800	0
69	20241129	195400	533328210	11800	11800	11800	11800	0
70	20241129	195300	533328210	11800	11800	11800	11800	0
71	20241129	195200	533328210	11800	11800	11800	11800	0
72	20241129	195100	533328210	11800	11800	11800	11800	0
73	20241129	195000	533328210	11800	11800	11800	11800	0
74	20241129	194900	533328210	11800	11800	11800	11800	0
75	20241129	194800	533328210	11800	11800	11800	11800	0
76	20241129	194700	533328210	11800	11800	11800	11800	0
77	20241129	194600	533328210	11800	11800	11800	11800	0
78	20241129	194500	533328210	11800	11800	11800	11800	0
79	20241129	194400	533328210	11800	11800	11800	11800	0
80	20241129	194300	533328210	11800	11800	11800	11800	0
81	20241129	194200	533328210	11800	11800	11800	11800	0
82	20241129	194100	533328210	11800	11800	11800	11800	0
83	20241129	194000	533328210	11800	11800	11800	11800	0
84	20241129	193900	533328210	11800	11800	11800	11800	0
85	20241129	193800	533328210	11800	11800	11800	11800	0
86	20241129	193700	533328210	11800	11800	11800	11800	0
87	20241129	193600	533328210	11800	11800	11800	11800	0
88	20241129	193500	533328210	11800	11800	11800	11800	0
89	20241129	193400	533328210	11800	11800	11800	11800	0
90	20241129	193300	533328210	11800	11800	11800	11800	0
91	20241129	193200	533328210	11800	11800	11800	11800	0
92	20241129	193100	533328210	11800	11800	11800	11800	716
93	20241129	193000	533328210	11800	11800	11800	11800	0
94	20241129	192900	533328210	11800	11800	11800	11800	0
95	20241129	192800	533328210	11800	11800	11800	11800	0
96	20241129	192700	533328210	11800	11800	11800	11800	0
97	20241129	192600	533328210	11800	11800	11800	11800	0
98	20241129	192500	533328210	11800	11800	11800	11800	0
99	20241129	192400	533328210	11800	11800	11800	11800	0
100	20241129	192300	533328210	11800	11800	11800	11800	0
101	20241129	192200	533328210	11800	11800	11800	11800	0
102	20241129	192100	533328210	11800	11800	11800	11800	0
103	20241129	192000	533328210	11800	11800	11800	11800	0
104	20241129	191900	533328210	11800	11800	11800	11800	0
105	20241129	191800	533328210	11800	11800	11800	11800	0
106	20241129	191700	533328210	11800	11800	11800	11800	0
107	20241129	191600	533328210	11800	11800	11800	11800	0
108	20241129	191500	533328210	11800	11800	11800	11800	0
109	20241129	191400	533328210	11800	11800	11800	11800	0
110	20241129	191300	533328210	11800	11800	11800	11800	0
111	20241129	191200	533328210	11800	11800	11800	11800	0
112	20241129	191100	533328210	11800	11800	11800	11800	0
113	20241129	191000	533328210	11800	11800	11800	11800	0
114	20241129	190900	533328210	11800	11800	11800	11800	0
115	20241129	190800	533328210	11800	11800	11800	11800	0
116	20241129	190700	533328210	11800	11800	11800	11800	0
117	20241129	190600	533328210	11800	11800	11800	11800	0
118	20241129	190500	533328210	11800	11800	11800	11800	0
119	20241129	190400	533328210	11800	11800	11800	11800	0
120	20241129	190300	533328210	11800	11800	11800	11800	0
121	20241129	190200	533328210	11800	11800	11800	11800	0
122	20241129	190100	533328210	11800	11800	11800	11800	716
123	20241129	190000	533328210	11800	11800	11800	11800	0
124	20241129	185900	533328210	11800	11800	11800	11800	0
125	20241129	185800	533328210	11800	11800	11800	11800	0
126	20241129	185700	533328210	11800	11800	11800	11800	0
127	20241129	185600	533328210	11800	11800	11800	11800	0
128	20241129	185500	533328210	11800	11800	11800	11800	0
129	20241129	185400	533328210	11800	11800	11800	11800	0
130	20241129	185300	533328210	11800	11800	11800	11800	0
131	20241129	185200	533328210	11800	11800	11800	11800	0
132	20241129	185100	533328210	11800	11800	11800	11800	0
133	20241129	185000	533328210	11800	11800	11800	11800	0
134	20241129	184900	533328210	11800	11800	11800	11800	0
135	20241129	184800	533328210	11800	11800	11800	11800	0
136	20241129	184700	533328210	11800	11800	11800	11800	0
137	20241129	184600	533328210	11800	11800	11800	11800	0
138	20241129	184500	533328210	11800	11800	11800	11800	0
139	20241129	184400	533328210	11800	11800	11800	11800	0
140	20241129	184300	533328210	11800	11800	11800	11800	0
141	20241129	184200	533328210	11800	11800	11800	11800	0
142	20241129	184100	533328210	11800	11800	11800	11800	0
143	20241129	184000	533328210	11800	11800	11800	11800	0
144	20241129	183900	533328210	11800	11800	11800	11800	0
145	20241129	183800	533328210	11800	11800	11800	11800	0
146	20241129	183700	533328210	11800	11800	11800	11800	0
147	20241129	183600	533328210	11800	11800	11800	11800	0
148	20241129	183500	533328210	11800	11800	11800	11800	0
149	20241129	183400	533328210	11800	11800	11800	11800	0
150	20241129	183300	533328210	11800	11800	11800	11800	0
151	20241129	183200	533328210	11800	11800	11800	11800	0
152	20241129	183100	533328210	11800	11800	11800	11800	716
153	20241129	183000	533328210	11800	11800	11800	11800	0
154	20241129	182900	533328210	11800	11800	11800	11800	0
155	20241129	182800	533328210	11800	11800	11800	11800	0
156	20241129	182700	533328210	11800	11800	11800	11800	0
157	20241129	182600	533328210	11800	11800	11800	11800	0
158	20241129	182500	533328210	11800	11800	11800	11800	0
159	20241129	182400	533328210	11800	11800	11800	11800	0
160	20241129	182300	533328210	11800	11800	11800	11800	0
161	20241129	182200	533328210	11800	11800	11800	11800	0
162	20241129	182100	533328210	11800	11800	11800	11800	0
163	20241129	182000	533328210	11800	11800	11800	11800	0
164	20241129	181900	533328210	11800	11800	11800	11800	0
165	20241129	181800	533328210	11800	11800	11800	11800	0
166	20241129	181700	533328210	11800	11800	11800	11800	0
167	20241129	181600	533328210	11800	11800	11800	11800	0
168	20241129	181500	533328210	11800	11800	11800	11800	0
169	20241129	181400	533328210	11800	11800	11800	11800	0
170	20241129	181300	533328210	11800	11800	11800	11800	0
171	20241129	181200	533328210	11800	11800	11800	11800	0
172	20241129	181100	533328210	11800	11800	11800	11800	0
173	20241129	181000	533328210	11800	11800	11800	11800	0
174	20241129	180900	533328210	11800	11800	11800	11800	0
175	20241129	180800	533328210	11800	11800	11800	11800	0
176	20241129	180700	533328210	11800	11800	11800	11800	0
177	20241129	180600	533328210	11800	11800	11800	11800	0
178	20241129	180500	533328210	11800	11800	11800	11800	0
179	20241129	180400	533328210	11800	11800	11800	11800	0
180	20241129	180300	533328210	11800	11800	11800	11800	0
181	20241129	180200	533328210	11800	11800	11800	11800	0
182	20241129	180100	533328210	11800	11800	11800	11800	716
183	20241129	180000	533328210	11800	11800	11800	11800	0
184	20241129	175900	533328210	11800	11800	11800	11800	0
185	20241129	175800	533328210	11800	11800	11800	11800	0
186	20241129	175700	533328210	11800	11800	11800	11800	0
187	20241129	175600	533328210	11800	11800	11800	11800	0
188	20241129	175500	533328210	11800	11800	11800	11800	0
189	20241129	175400	533328210	11800	11800	11800	11800	0
190	20241129	175300	533328210	11800	11800	11800	11800	0
191	20241129	175200	533328210	11800	11800	11800	11800	0
192	20241129	175100	533328210	11800	11800	11800	11800	0
193	20241129	175000	533328210	11800	11800	11800	11800	0
194	20241129	174900	533328210	11800	11800	11800	11800	0
195	20241129	174800	533328210	11800	11800	11800	11800	0
196	20241129	174700	533328210	11800	11800	11800	11800	0
197	20241129	174600	533328210	11800	11800	11800	11800	0
198	20241129	174500	533328210	11800	11800	11800	11800	0
199	20241129	174400	533328210	11800	11800	11800	11800	0
200	20241129	174300	533328210	11800	11800	11800	11800	0
201	20241129	174200	533328210	11800	11800	11800	11800	0
202	20241129	174100	533328210	11800	11800	11800	11800	0
203	20241129	174000	533328210	11800	11800	11800	11800	0
204	20241129	173900	533328210	11800	11800	11800	11800	0
205	20241129	173800	533328210	11800	11800	11800	11800	0
206	20241129	173700	533328210	11800	11800	11800	11800	0
207	20241129	173600	533328210	11800	11800	11800	11800	0
208	20241129	173500	533328210	11800	11800	11800	11800	0
209	20241129	173400	533328210	11800	11800	11800	11800	0
210	20241129	173300	533328210	11800	11800	11800	11800	0
211	20241129	173200	533328210	11800	11800	11800	11800	0
212	20241129	173100	533328210	11800	11800	11800	11800	716
213	20241129	173000	533328210	11800	11800	11800	11800	0
214	20241129	172900	533328210	11800	11800	11800	11800	0
215	20241129	172800	533328210	11800	11800	11800	11800	0
216	20241129	172700	533328210	11800	11800	11800	11800	0
217	20241129	172600	533328210	11800	11800	11800	11800	0
218	20241129	172500	533328210	11800	11800	11800	11800	0
219	20241129	172400	533328210	11800	11800	11800	11800	0
220	20241129	172300	533328210	11800	11800	11800	11800	0
221	20241129	172200	533328210	11800	11800	11800	11800	0
222	20241129	172100	533328210	11800	11800	11800	11800	0
223	20241129	172000	533328210	11800	11800	11800	11800	0
224	20241129	171900	533328210	11800	11800	11800	11800	0
225	20241129	171800	533328210	11800	11800	11800	11800	0
226	20241129	171700	533328210	11800	11800	11800	11800	0
227	20241129	171600	533328210	11800	11800	11800	11800	0
228	20241129	171500	533328210	11800	11800	11800	11800	0
229	20241129	171400	533328210	11800	11800	11800	11800	0
230	20241129	171300	533328210	11800	11800	11800	11800	0
231	20241129	171200	533328210	11800	11800	11800	11800	0
232	20241129	171100	533328210	11800	11800	11800	11800	0
233	20241129	171000	533328210	11800	11800	11800	11800	0
234	20241129	170900	533328210	11800	11800	11800	11800	0
235	20241129	170800	533328210	11800	11800	11800	11800	0
236	20241129	170700	533328210	11800	11800	11800	11800	0
237	20241129	170600	533328210	11800	11800	11800	11800	0
238	20241129	170500	533328210	11800	11800	11800	11800	0
239	20241129	170400	533328210	11800	11800	11800	11800	0
240	20241129	170300	533328210	11800	11800	11800	11800	0
241	20241129	170200	533328210	11800	11800	11800	11800	0
242	20241129	170100	533328210	11800	11800	11800	11800	716
243	20241129	170000	533328210	11800	11800	11800	11800	0
244	20241129	165900	533328210	11800	11800	11800	11800	0
245	20241129	165800	533328210	11800	11800	11800	11800	0
246	20241129	165700	533328210	11800	11800	11800	11800	0
247	20241129	165600	533328210	11800	11800	11800	11800	0
248	20241129	165500	533328210	11800	11800	11800	11800	0
249	20241129	165400	533328210	11800	11800	11800	11800	0
250	20241129	165300	533328210	11800	11800	11800	11800	0
251	20241129	165200	533328210	11800	11800	11800	11800	0
252	20241129	165100	533328210	11800	11800	11800	11800	0
253	20241129	165000	533328210	11800	11800	11800	11800	0
254	20241129	164900	533328210	11800	11800	11800	11800	0
255	20241129	164800	533328210	11800	11800	11800	11800	0
256	20241129	164700	533328210	11800	11800	11800	11800	0
257	20241129	164600	533328210	11800	11800	11800	11800	0
258	20241129	164500	533328210	11800	11800	11800	11800	0
259	20241129	164400	533328210	11800	11800	11800	11800	0
260	20241129	164300	533328210	11800	11800	11800	11800	0
261	20241129	164200	533328210	11800	11800	11800	11800	0
262	20241129	164100	533328210	11800	11800	11800	11800	0
263	20241129	164000	533328210	11800	11800	11800	11800	0
264	20241129	163900	533328210	11800	11800	11800	11800	0
265	20241129	163800	533328210	11800	11800	11800	11800	0
266	20241129	163700	533328210	11800	11800	11800	11800	0
267	20241129	163600	533328210	11800	11800	11800	11800	0
268	20241129	163500	533328210	11800	11800	11800	11800	0
269	20241129	163400	533328210	11800	11800	11800	11800	0
270	20241129	163300	533328210	11800	11800	11800	11800	0
271	20241129	163200	533328210	11800	11800	11800	11800	0
272	20241129	163100	533328210	11800	11800	11800	11800	716
273	20241129	163000	533328210	11800	11800	11800	11800	0
274	20241129	162900	533328210	11800	11800	11800	11800	0
275	20241129	162800	533328210	11800	11800	11800	11800	0
276	20241129	162700	533328210	11800	11800	11800	11800	0
277	20241129	162600	533328210	11800	11800	11800	11800	0
278	20241129	162500	533328210	11800	11800	11800	11800	0
279	20241129	162400	533328210	11800	11800	11800	11800	0
280	20241129	162300	533328210	11800	11800	11800	11800	0
281	20241129	162200	533328210	11800	11800	11800	11800	0
282	20241129	162100	533328210	11800	11800	11800	11800	0
283	20241129	162000	533328210	11800	11800	11800	11800	0
284	20241129	161900	533328210	11800	11800	11800	11800	0
285	20241129	161800	533328210	11800	11800	11800	11800	0
286	20241129	161700	533328210	11800	11800	11800	11800	0
287	20241129	161600	533328210	11800	11800	11800	11800	0
288	20241129	161500	533328210	11800	11800	11800	11800	0
289	20241129	161400	533328210	11800	11800	11800	11800	0
290	20241129	161300	533328210	11800	11800	11800	11800	0
291	20241129	161200	533328210	11800	11800	11800	11800	0
292	20241129	161100	533328210	11800	11800	11800	11800	0
293	20241129	161000	533328210	11800	11800	11800	11800	0
294	20241129	160900	533328210	11800	11800	11800	11800	0
295	20241129	160800	533328210	11800	11800	11800	11800	0
296	20241129	160700	533328210	11800	11800	11800	11800	0
297	20241129	160600	533328210	11800	11800	11800	11800	0
298	20241129	160500	533328210	11800	11800	11800	11800	0
299	20241129	160400	533328210	11800	11800	11800	11800	0
300	20241129	160300	533328210	11800	11800	11800	11800	0
301	20241129	160200	533328210	11800	11800	11800	11800	0
302	20241129	160100	533328210	11800	11800	11800	11800	716
303	20241129	160000	533328210	11800	11800	11800	11800	0
304	20241129	155900	533328210	11800	11800	11800	11800	0
305	20241129	155800	533328210	11800	11800	11800	11800	0
306	20241129	155700	533328210	11800	11800	11800	11800	0
307	20241129	155600	533328210	11800	11800	11800	11800	0
308	20241129	155500	533328210	11800	11800	11800	11800	0
309	20241129	155400	533328210	11800	11800	11800	11800	0
310	20241129	155300	533328210	11800	11800	11800	11800	0
311	20241129	155200	533328210	11800	11800	11800	11800	0
312	20241129	155100	533328210	11800	11800	11800	11800	0
313	20241129	155000	533328210	11800	11800	11800	11800	0
314	20241129	154900	533328210	11800	11800	11800	11800	0
315	20241129	154800	533328210	11800	11800	11800	11800	0
316	20241129	154700	533328210	11800	11800	11800	11800	0
317	20241129	154600	533328210	11800	11800	11800	11800	0
318	20241129	154500	533328210	11800	11800	11800	11800	0
319	20241129	154400	533328210	11800	11800	11800	11800	0
320	20241129	154300	533328210	11800	11800	11800	11800	0
321	20241129	154200	533328210	11800	11800	11800	11800	0
322	20241129	154100	533328210	11800	11800	11800	11800	0
323	20241129	154000	533328210	11800	11800	11800	11800	0
324	20241129	153900	533328210	11800	11800	11800	11800	0
325	20241129	153800	533328210	11800	11800	11800	11800	0
326	20241129	153700	533328210	11800	11800	11800	11800	0
327	20241129	153600	533328210	11800	11800	11800	11800	0
328	20241129	153500	533328210	11800	11800	11800	11800	0
329	20241129	153400	533328210	11800	11800	11800	11800	0
330	20241129	153300	533328210	11800	11800	11800	11800	0
331	20241129	153200	533328210	11800	11800	11800	11800	0
332	20241129	153100	533328210	11800	11800	11800	11800	716
333	20241129	153000	533328210	11800	11800	11800	11800	716
334	20241129	152900	524879410	11800	11800	11800	11800	0
335	20241129	152800	524879410	11800	11800	11800	11800	0
336	20241129	152700	524879410	11800	11800	11800	11800	0
337	20241129	152600	524879410	11800	11800	11800	11800	0
338	20241129	152500	524879410	11800	11800	11800	11800	0
339	20241129	152400	524879410	11800	11800	11800	11800	0
340	20241129	152300	524879410	11800	11800	11800	11800	0
341	20241129	152200	524879410	11800	11800	11800	11800	0
342	20241129	152100	524879410	11800	11800	11800	11800	0
343	20241129	152000	524879410	11800	11800	11800	11800	0
344	20241129	151900	524879410	11800	11780	11800	11780	916
345	20241129	151800	514078710	11780	11780	11780	11780	17
346	20241129	151700	513878450	11780	11780	11780	11780	170
347	20241129	151600	511875850	11780	11780	11780	11780	0
348	20241129	151500	511875850	11780	11780	11780	11780	189
349	20241129	151400	509649430	11800	11800	11800	11800	0
350	20241129	151300	509649430	11800	11780	11800	11780	156
351	20241129	151200	507810530	11800	11800	11800	11800	1
352	20241129	151100	507798730	11810	11810	11810	11810	0
353	20241129	151000	507798730	11810	11790	11810	11790	36
354	20241129	150900	507374230	11810	11810	11810	11810	6
355	20241129	150800	507303370	11820	11830	11830	11820	31
356	20241129	150700	506936690	11760	11760	11760	11750	151
357	20241129	150600	505162390	11830	11830	11830	11830	0
358	20241129	150500	505162390	11830	11830	11830	11830	20
359	20241129	150400	504925790	11830	11830	11830	11830	0
360	20241129	150300	504925790	11830	11830	11830	11830	0
361	20241129	150200	504925790	11830	11830	11830	11830	0
362	20241129	150100	504925790	11830	11790	11830	11790	250
363	20241129	150000	501975150	11800	11770	11800	11770	617
364	20241129	145900	494712100	11800	11800	11800	11800	6
365	20241129	145800	494641300	11770	11770	11770	11750	100
366	20241129	145700	493465290	11800	11800	11800	11800	0
367	20241129	145600	493465290	11800	11800	11800	11800	0
368	20241129	145500	493465290	11800	11790	11800	11760	750
369	20241129	145400	484623010	11800	11800	11800	11800	0
370	20241129	145300	484623010	11800	11800	11800	11800	0
371	20241129	145200	484623010	11800	11800	11800	11800	0
372	20241129	145100	484623010	11800	11800	11800	11800	0
373	20241129	145000	484623010	11800	11800	11800	11800	18
374	20241129	144900	484410610	11770	11770	11770	11770	0
375	20241129	144800	484410610	11770	11770	11770	11770	14
376	20241129	144700	484245830	11750	11750	11750	11750	0
377	20241129	144600	484245830	11750	11750	11750	11750	0
378	20241129	144500	484245830	11750	11750	11750	11750	0
379	20241129	144400	484245830	11750	11800	11800	11750	500
380	20241129	144300	478364350	11800	11800	11800	11800	0
381	20241129	144200	478364350	11800	11820	11820	11800	3151
382	20241129	144100	441177630	11820	11820	11820	11820	1
383	20241129	144000	441165810	11830	11830	11830	11830	3
384	20241129	143900	441130320	11850	11850	11850	11850	0
385	20241129	143800	441130320	11850	11870	11870	11850	6
386	20241129	143700	441059160	11870	11870	11870	11870	0
387	20241129	143600	441059160	11870	11870	11870	11870	0
388	20241129	143500	441059160	11870	11870	11870	11870	5
389	20241129	143400	440999810	11870	11870	11870	11870	3
390	20241129	143300	440964200	11870	11870	11870	11870	0
391	20241129	143200	440964200	11870	11870	11870	11870	0
392	20241129	143100	440964200	11870	11820	11880	11820	452
393	20241129	143000	435613720	11820	11820	11820	11820	27
394	20241129	142900	435294580	11820	11820	11820	11820	122
395	20241129	142800	433852540	11830	11860	11870	11830	205
396	20241129	142700	431426450	11870	11870	11870	11870	0
397	20241129	142600	431426450	11870	11870	11870	11870	5
398	20241129	142500	431367100	11880	11880	11880	11880	5
399	20241129	142400	431307700	11880	11880	11880	11880	0
400	20241129	142300	431307700	11880	11880	11880	11880	0
401	20241129	142200	431307700	11880	11880	11880	11880	27
402	20241129	142100	430986940	11880	11880	11880	11880	0
403	20241129	142000	430986940	11880	11880	11880	11880	99
404	20241129	141900	429810820	11910	11910	11910	11910	0
405	20241129	141800	429810820	11910	11910	11910	11910	0
406	20241129	141700	429810820	11910	11910	11910	11910	0
407	20241129	141600	429810820	11910	11910	11910	11910	0
408	20241129	141500	429810820	11910	11900	11910	11900	3
409	20241129	141400	429775110	11840	11840	11840	11840	0
410	20241129	141300	429775110	11840	11910	11910	11840	151
411	20241129	141200	427986220	11870	11870	11870	11870	0
412	20241129	141100	427986220	11870	11870	11870	11870	10
413	20241129	141000	427867520	11920	11920	11920	11920	0
414	20241129	140900	427867520	11920	11920	11920	11920	1
415	20241129	140800	427855600	11930	11930	11930	11930	0
416	20241129	140700	427855600	11930	11870	11930	11870	55
417	20241129	140600	427201080	11870	11870	11870	11870	11
418	20241129	140500	427070510	11870	11870	11870	11870	28
419	20241129	140400	426738150	11860	11860	11860	11860	0
420	20241129	140300	426738150	11860	11860	11860	11860	0
421	20241129	140200	426738150	11860	11870	11870	11860	3
422	20241129	140100	426702560	11840	11840	11840	11840	0
423	20241129	140000	426702560	11840	11840	11840	11840	0
424	20241129	135900	426702560	11840	11840	11840	11840	0
425	20241129	135800	426702560	11840	11840	11840	11840	0
426	20241129	135700	426702560	11840	11840	11840	11840	0
427	20241129	135600	426702560	11840	11840	11840	11840	0
428	20241129	135500	426702560	11840	11840	11840	11840	0
429	20241129	135400	426702560	11840	11840	11840	11840	0
430	20241129	135300	426702560	11840	11840	11840	11840	0
431	20241129	135200	426702560	11840	11840	11840	11840	0
432	20241129	135100	426702560	11840	11840	11840	11840	0
433	20241129	135000	426702560	11840	11840	11840	11840	0
434	20241129	134900	426702560	11840	11840	11840	11840	0
435	20241129	134800	426702560	11840	11860	11860	11840	50
436	20241129	134700	426110000	11910	11910	11910	11910	0
437	20241129	134600	426110000	11910	11910	11910	11910	1
438	20241129	134500	426098090	11840	11840	11840	11840	0
439	20241129	134400	426098090	11840	11840	11840	11840	0
440	20241129	134300	426098090	11840	11840	11840	11840	0
441	20241129	134200	426098090	11840	11840	11840	11840	0
442	20241129	134100	426098090	11840	11840	11840	11840	0
443	20241129	134000	426098090	11840	11840	11840	11840	0
444	20241129	133900	426098090	11840	11840	11840	11840	0
445	20241129	133800	426098090	11840	11840	11840	11840	0
446	20241129	133700	426098090	11840	11840	11840	11840	10
447	20241129	133600	425979690	11910	11910	11910	11910	0
448	20241129	133500	425979690	11910	11910	11910	11910	30
449	20241129	133400	425622390	11900	11900	11900	11900	100
450	20241129	133300	424432390	11890	11890	11890	11890	0
451	20241129	133200	424432390	11890	11870	11890	11870	495
452	20241129	133100	418550820	11820	11820	11820	11820	10
453	20241129	133000	418432620	11860	11860	11860	11860	0
454	20241129	132900	418432620	11860	11860	11860	11860	0
455	20241129	132800	418432620	11860	11860	11860	11860	0
456	20241129	132700	418432620	11860	11860	11860	11860	5
457	20241129	132600	418373320	11860	11860	11860	11860	0
458	20241129	132500	418373320	11860	11860	11860	11860	0
459	20241129	132400	418373320	11860	11860	11860	11860	322
460	20241129	132300	414554400	11780	11780	11780	11780	0
461	20241129	132200	414554400	11780	11780	11780	11780	0
462	20241129	132100	414554400	11780	11780	11780	11780	0
463	20241129	132000	414554400	11780	11780	11780	11780	0
464	20241129	131900	414554400	11780	11780	11780	11780	0
465	20241129	131800	414554400	11780	11780	11780	11780	0
466	20241129	131700	414554400	11780	11780	11780	11780	0
467	20241129	131600	414554400	11780	11780	11780	11780	0
468	20241129	131500	414554400	11780	11780	11780	11780	7
469	20241129	131400	414471940	11780	11780	11780	11780	5
470	20241129	131300	414413040	11860	11860	11860	11860	0
471	20241129	131200	414413040	11860	11860	11860	11860	0
472	20241129	131100	414413040	11860	11860	11860	11860	0
473	20241129	131000	414413040	11860	11860	11860	11860	0
474	20241129	130900	414413040	11860	11860	11860	11860	0
475	20241129	130800	414413040	11860	11860	11860	11860	0
476	20241129	130700	414413040	11860	11860	11860	11860	0
477	20241129	130600	414413040	11860	11800	11860	11780	546
478	20241129	130500	407973190	11860	11860	11860	11860	0
479	20241129	130400	407973190	11860	11860	11860	11860	0
480	20241129	130300	407973190	11860	11860	11860	11860	0
481	20241129	130200	407973190	11860	11860	11860	11860	0
482	20241129	130100	407973190	11860	11860	11860	11860	0
483	20241129	130000	407973190	11860	11860	11860	11860	0
484	20241129	125900	407973190	11860	11860	11860	11860	213
485	20241129	125800	405447010	11860	11780	11860	11780	2
486	20241129	125700	405423370	11780	11860	11860	11780	4
487	20241129	125600	405376170	11860	11860	11860	11800	703
488	20241129	125500	397076600	11860	11860	11860	11860	0
489	20241129	125400	397076600	11860	11850	11860	11850	2
490	20241129	125300	397052890	11850	11850	11850	11850	8
491	20241129	125200	396958090	11860	11860	11860	11860	0
492	20241129	125100	396958090	11860	11860	11860	11860	0
493	20241129	125000	396958090	11860	11860	11860	11860	1
494	20241129	124900	396946230	11810	11810	11810	11810	10
495	20241129	124800	396828130	11850	11850	11850	11850	15
496	20241129	124700	396650380	11850	11850	11850	11850	0
497	20241129	124600	396650380	11850	11850	11850	11850	0
498	20241129	124500	396650380	11850	11850	11850	11850	0
499	20241129	124400	396650380	11850	11850	11850	11850	0
500	20241129	124300	396650380	11850	11850	11850	11850	0
501	20241129	124200	396650380	11850	11850	11850	11850	15
502	20241129	124100	396472630	11850	11850	11850	11850	11
503	20241129	124000	396342280	11810	11810	11810	11810	0
504	20241129	123900	396342280	11810	11810	11810	11810	0
505	20241129	123800	396342280	11810	11810	11810	11810	0
506	20241129	123700	396342280	11810	11810	11810	11810	20
507	20241129	123600	396106080	11850	11850	11850	11850	0
508	20241129	123500	396106080	11850	11850	11850	11850	0
509	20241129	123400	396106080	11850	11850	11850	11850	0
510	20241129	123300	396106080	11850	11850	11850	11850	150
511	20241129	123200	394328580	11850	11850	11850	11850	0
512	20241129	123100	394328580	11850	11850	11850	11850	230
513	20241129	123000	391603080	11780	11780	11780	11780	9
514	20241129	122900	391497060	11850	11850	11850	11850	0
515	20241129	122800	391497060	11850	11850	11850	11850	52
516	20241129	122700	390880860	11780	11780	11780	11780	0
517	20241129	122600	390880860	11780	11850	11850	11780	51
518	20241129	122500	390280010	11850	11850	11850	11850	0
519	20241129	122400	390280010	11850	11850	11850	11850	0
520	20241129	122300	390280010	11850	11850	11850	11850	0
521	20241129	122200	390280010	11850	11850	11850	11850	0
522	20241129	122100	390280010	11850	11850	11850	11850	50
523	20241129	122000	389687510	11850	11850	11850	11850	0
524	20241129	121900	389687510	11850	11850	11850	11850	0
525	20241129	121800	389687510	11850	11840	11850	11840	35
526	20241129	121700	389272860	11850	11850	11850	11850	0
527	20241129	121600	389272860	11850	11850	11850	11850	0
528	20241129	121500	389272860	11850	11850	11850	11850	0
529	20241129	121400	389272860	11850	11830	11850	11830	118
530	20241129	121300	387875900	11830	11830	11830	11830	0
531	20241129	121200	387875900	11830	11830	11830	11830	0
532	20241129	121100	387875900	11830	11820	11830	11820	119
533	20241129	121000	386469220	11820	11780	11820	11780	327
534	20241129	120900	382613250	11780	11780	11780	11780	0
535	20241129	120800	382613250	11780	11780	11780	11780	0
536	20241129	120700	382613250	11780	11780	11780	11780	0
537	20241129	120600	382613250	11780	11780	11780	11780	0
538	20241129	120500	382613250	11780	11780	11780	11780	0
539	20241129	120400	382613250	11780	11780	11780	11780	0
540	20241129	120300	382613250	11780	11780	11780	11780	10
541	20241129	120200	382495450	11790	11790	11790	11790	0
542	20241129	120100	382495450	11790	11790	11790	11790	28
543	20241129	120000	382165330	11790	11740	11790	11740	383
544	20241129	115900	377664590	11700	11700	11700	11700	1
545	20241129	115800	377652890	11700	11700	11700	11700	0
546	20241129	115700	377652890	11700	11710	11710	11700	70
547	20241129	115600	376833770	11720	11720	11720	11720	0
548	20241129	115500	376833770	11720	11710	11720	11710	90
549	20241129	115400	375779020	11700	11700	11720	11690	287
550	20241129	115300	372421120	11720	11720	11720	11720	0
551	20241129	115200	372421120	11720	11720	11720	11720	0
552	20241129	115100	372421120	11720	11710	11720	11710	117
553	20241129	115000	371050930	11720	11720	11720	11720	1
554	20241129	114900	371039210	11720	11720	11720	11720	74
555	20241129	114800	370171930	11720	11700	11720	11700	462
556	20241129	114700	364764010	11710	11710	11710	11710	0
557	20241129	114600	364764010	11710	11710	11710	11710	20
558	20241129	114500	364529810	11720	11730	11730	11720	4
559	20241129	114400	364482900	11720	11720	11720	11720	1
560	20241129	114300	364471180	11720	11740	11740	11720	182
561	20241129	114200	362338120	11720	11720	11720	11720	1
562	20241129	114100	362326400	11740	11740	11740	11740	0
563	20241129	114000	362326400	11740	11730	11740	11710	5
564	20241129	113900	362267750	11720	11730	11730	11720	93
565	20241129	113800	361177770	11720	11720	11730	11720	21
566	20241129	113700	360931640	11740	11710	11740	11700	350
567	20241129	113600	356835440	11760	11710	11760	11710	2
568	20241129	113500	356811970	11760	11750	11760	11700	1635
569	20241129	113400	337656620	11750	11790	11790	11750	4
570	20241129	113300	337609500	11750	11760	11760	11750	1030
571	20241129	113200	325497000	11790	11750	11790	11750	2
572	20241129	113100	325473460	11750	11750	11750	11750	510
573	20241129	113000	319480960	11790	11790	11790	11790	1
574	20241129	112900	319469170	11750	11760	11760	11750	41
575	20241129	112800	318987260	11760	11760	11760	11760	0
576	20241129	112700	318987260	11760	11760	11760	11760	0
577	20241129	112600	318987260	11760	11760	11760	11760	155
578	20241129	112500	317164460	11800	11800	11800	11800	8
579	20241129	112400	317070060	11750	11750	11750	11750	0
580	20241129	112300	317070060	11750	11750	11750	11750	0
581	20241129	112200	317070060	11750	11750	11750	11750	0
582	20241129	112100	317070060	11750	11750	11750	11750	0
583	20241129	112000	317070060	11750	11740	11750	11740	192
584	20241129	111900	314815960	11740	11740	11740	11740	0
585	20241129	111800	314815960	11740	11770	11770	11740	4128
586	20241129	111700	266327070	11780	11780	11780	11780	0
587	20241129	111600	266327070	11780	11780	11780	11780	0
588	20241129	111500	266327070	11780	11850	11860	11780	349
589	20241129	111400	262208650	11860	11860	11860	11860	1
590	20241129	111300	262196790	11780	11840	11840	11780	1021
591	20241129	111200	250127410	11790	11790	11790	11790	89
592	20241129	111100	249078100	11790	11790	11790	11790	0
593	20241129	111000	249078100	11790	11790	11790	11790	0
594	20241129	110900	249078100	11790	11790	11790	11790	4
595	20241129	110800	249030940	11800	11800	11800	11800	33
596	20241129	110700	248641540	11800	11800	11800	11800	5
597	20241129	110600	248582540	11800	11800	11800	11800	1
598	20241129	110500	248570740	11790	11790	11790	11790	0
599	20241129	110400	248570740	11790	11790	11790	11790	0
600	20241129	110300	248570740	11790	11780	11790	11780	177
601	20241129	110200	246485580	11780	11780	11780	11780	10
602	20241129	110100	246367780	11790	11790	11790	11790	19
603	20241129	110000	246143770	11790	11790	11790	11790	15
604	20241129	105900	245966920	11790	11790	11790	11790	11
605	20241129	105800	245837230	11800	11800	11800	11800	50
606	20241129	105700	245247230	11800	11810	11810	11800	89
607	20241129	105600	244196830	11800	11800	11800	11800	0
608	20241129	105500	244196830	11800	11800	11800	11800	8
609	20241129	105400	244102430	11840	11840	11840	11840	1
610	20241129	105300	244090590	11770	11770	11770	11770	0
611	20241129	105200	244090590	11770	11770	11770	11770	0
612	20241129	105100	244090590	11770	11770	11770	11770	0
613	20241129	105000	244090590	11770	11770	11770	11770	0
614	20241129	104900	244090590	11770	11770	11770	11770	0
615	20241129	104800	244090590	11770	11770	11770	11770	0
616	20241129	104700	244090590	11770	11770	11770	11770	0
617	20241129	104600	244090590	11770	11770	11770	11770	0
618	20241129	104500	244090590	11770	11770	11770	11770	0
619	20241129	104400	244090590	11770	11770	11770	11770	0
620	20241129	104300	244090590	11770	11770	11770	11770	0
621	20241129	104200	244090590	11770	11770	11770	11770	2
622	20241129	104100	244067050	11770	11810	11810	11770	500
623	20241129	104000	238173410	11820	11820	11820	11820	1
624	20241129	103900	238161590	11800	11800	11800	11800	0
625	20241129	103800	238161590	11800	11800	11800	11800	0
626	20241129	103700	238161590	11800	11800	11800	11800	0
627	20241129	103600	238161590	11800	11800	11800	11800	0
628	20241129	103500	238161590	11800	11800	11800	11800	0
629	20241129	103400	238161590	11800	11800	11800	11800	30
630	20241129	103300	237807590	11790	11790	11790	11790	0
631	20241129	103200	237807590	11790	11790	11790	11790	0
632	20241129	103100	237807590	11790	11790	11790	11790	0
633	20241129	103000	237807590	11790	11790	11790	11790	0
634	20241129	102900	237807590	11790	11790	11790	11790	0
635	20241129	102800	237807590	11790	11880	11880	11790	121
636	20241129	102700	236378820	11860	11860	11860	11860	5
637	20241129	102600	236319520	11860	11860	11860	11860	21
638	20241129	102500	236070460	11850	11850	11850	11850	0
639	20241129	102400	236070460	11850	11850	11850	11850	83
640	20241129	102300	235086910	11850	11850	11850	11850	1
641	20241129	102200	235075060	11850	11850	11850	11850	0
642	20241129	102100	235075060	11850	11850	11850	11850	0
643	20241129	102000	235075060	11850	11850	11850	11850	0
644	20241129	101900	235075060	11850	11860	11860	11850	133
645	20241129	101800	233498120	11980	11980	11980	11980	0
646	20241129	101700	233498120	11980	11960	11980	11960	50
647	20241129	101600	232899470	11980	11980	11980	11980	0
648	20241129	101500	232899470	11980	11980	11980	11980	0
649	20241129	101400	232899470	11980	11880	11980	11850	82
650	20241129	101300	231923600	11990	11990	11990	11990	0
651	20241129	101200	231923600	11990	11970	11990	11850	192
652	20241129	101100	229626280	11970	11970	11970	11970	19
653	20241129	101000	229398850	11970	11990	11990	11970	7
654	20241129	100900	229314940	11990	11800	11990	11800	1079
655	20241129	100800	216563250	11800	11800	11800	11800	0
656	20241129	100700	216563250	11800	11790	11800	11790	19
657	20241129	100600	216339070	11770	11750	11770	11750	244
658	20241129	100500	213468170	11740	11760	11760	11740	601
659	20241129	100400	206406950	11760	11780	11780	11760	534
660	20241129	100300	200125120	11780	11810	11810	11780	170
661	20241129	100200	198118020	11810	11810	11810	11810	0
662	20241129	100100	198118020	11810	11810	11810	11810	0
663	20241129	100000	198118020	11810	11810	11810	11810	86
664	20241129	095900	197102360	11770	11770	11770	11770	130
665	20241129	095800	195572260	11770	11770	11780	11760	558
666	20241129	095700	189006300	11780	11780	11780	11780	932
667	20241129	095600	178027340	11780	11790	11800	11780	1468
668	20241129	095500	160722060	11810	11810	11810	11790	249
669	20241129	095400	157783700	11810	11810	11810	11810	23
670	20241129	095300	157512070	11810	11800	11810	11800	182
671	20241129	095200	155363050	11810	11830	11830	11800	1884
672	20241129	095100	133102600	11830	11830	11830	11830	4
673	20241129	095000	133055280	11830	11830	11830	11830	227
674	20241129	094900	130369870	11840	11830	11840	11830	48
675	20241129	094800	129801980	11820	11870	11870	11820	190
676	20241129	094700	127551180	11870	11870	11870	11870	0
677	20241129	094600	127551180	11870	11860	11870	11820	734
678	20241129	094500	118861440	11870	11910	11910	11870	9
679	20241129	094400	118754530	11900	11900	11900	11900	76
680	20241129	094300	117850130	11900	11910	11910	11900	51
681	20241129	094200	117243220	11860	11860	11860	11860	0
682	20241129	094100	117243220	11860	11870	11870	11860	235
683	20241129	094000	114454780	11870	11870	11870	11870	50
684	20241129	093900	113861280	11860	11870	11870	11860	105
685	20241129	093800	112615550	11870	11870	11870	11870	0
686	20241129	093700	112615550	11870	11870	11870	11870	0
687	20241129	093600	112615550	11870	11900	11900	11860	63
688	20241129	093500	111866050	11900	11900	11900	11900	2
689	20241129	093400	111842250	11930	11930	11930	11930	7
690	20241129	093300	111758740	11940	11940	11940	11940	30
691	20241129	093200	111400540	11940	11940	11940	11940	3
692	20241129	093100	111364720	11940	11940	11940	11940	5
693	20241129	093000	111305020	11940	11930	11940	11930	658
694	20241129	092900	103448510	11930	11820	11930	11820	236
695	20241129	092800	100640600	11820	11860	11860	11820	333
696	20241129	092700	96696960	11850	11850	11850	11850	1
697	20241129	092600	96685110	11850	11850	11850	11850	0
698	20241129	092500	96685110	11850	11850	11850	11850	1
699	20241129	092400	96673260	11940	11880	11940	11880	91
700	20241129	092300	95590030	11880	11880	11890	11820	1437
701	20241129	092200	78542030	11880	11890	11900	11880	275
702	20241129	092100	75273730	11900	11890	11900	11890	184
703	20241129	092000	73085250	11890	11930	11930	11890	321
704	20241129	091900	69264870	11940	12030	12030	11940	492
705	20241129	091800	63377270	12030	12030	12030	12030	0
706	20241129	091700	63377270	12030	12060	12060	12030	27
707	20241129	091600	63051860	12070	12070	12070	12070	20
708	20241129	091500	62810460	12070	12060	12070	12060	21
709	20241129	091400	62557190	12070	12000	12070	12000	220
710	20241129	091300	59913880	12000	11980	12000	11980	107
711	20241129	091200	58631980	12000	12000	12000	12000	100
712	20241129	091100	57431980	12020	11910	12020	11910	691
713	20241129	091000	49140590	11910	11910	11910	11910	0
714	20241129	090900	49140590	11910	11910	11910	11900	186
715	20241129	090800	46926550	11900	11950	11950	11900	50
716	20241129	090700	46330460	12050	11970	12050	11940	411
717	20241129	090600	41418150	11970	11970	11970	11970	0
718	20241129	090500	41418150	11970	12000	12000	11970	574
719	20241129	090400	34536500	12000	12000	12000	12000	0
720	20241129	090300	34536500	12000	12060	12060	12000	50
721	20241129	090200	33933560	12080	12090	12090	11980	216
722	20241129	090100	31324470	11970	12030	12100	11950	1285
723	20241129	090000	15909600	12100	12120	12190	12040	1243