KissMeData/263700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210300	33516700	2500	2500	2500	2500	32
3	20241129	210200	33516700	2500	2500	2500	2500	0
4	20241129	210100	33516700	2500	2500	2500	2500	0
5	20241129	210000	33516700	2500	2500	2500	2500	0
6	20241129	205900	33516700	2500	2500	2500	2500	0
7	20241129	205800	33516700	2500	2500	2500	2500	0
8	20241129	205700	33516700	2500	2500	2500	2500	0
9	20241129	205600	33516700	2500	2500	2500	2500	0
10	20241129	205500	33516700	2500	2500	2500	2500	0
11	20241129	205400	33516700	2500	2500	2500	2500	0
12	20241129	205300	33516700	2500	2500	2500	2500	0
13	20241129	205200	33516700	2500	2500	2500	2500	0
14	20241129	205100	33516700	2500	2500	2500	2500	0
15	20241129	205000	33516700	2500	2500	2500	2500	0
16	20241129	204900	33516700	2500	2500	2500	2500	0
17	20241129	204800	33516700	2500	2500	2500	2500	0
18	20241129	204700	33516700	2500	2500	2500	2500	0
19	20241129	204600	33516700	2500	2500	2500	2500	0
20	20241129	204500	33516700	2500	2500	2500	2500	0
21	20241129	204400	33516700	2500	2500	2500	2500	0
22	20241129	204300	33516700	2500	2500	2500	2500	0
23	20241129	204200	33516700	2500	2500	2500	2500	0
24	20241129	204100	33516700	2500	2500	2500	2500	0
25	20241129	204000	33516700	2500	2500	2500	2500	0
26	20241129	203900	33516700	2500	2500	2500	2500	0
27	20241129	203800	33516700	2500	2500	2500	2500	0
28	20241129	203700	33516700	2500	2500	2500	2500	0
29	20241129	203600	33516700	2500	2500	2500	2500	0
30	20241129	203500	33516700	2500	2500	2500	2500	0
31	20241129	203400	33516700	2500	2500	2500	2500	0
32	20241129	203300	33516700	2500	2500	2500	2500	32
33	20241129	203200	33516700	2500	2500	2500	2500	0
34	20241129	203100	33516700	2500	2500	2500	2500	0
35	20241129	203000	33516700	2500	2500	2500	2500	0
36	20241129	202900	33516700	2500	2500	2500	2500	0
37	20241129	202800	33516700	2500	2500	2500	2500	0
38	20241129	202700	33516700	2500	2500	2500	2500	0
39	20241129	202600	33516700	2500	2500	2500	2500	0
40	20241129	202500	33516700	2500	2500	2500	2500	0
41	20241129	202400	33516700	2500	2500	2500	2500	0
42	20241129	202300	33516700	2500	2500	2500	2500	0
43	20241129	202200	33516700	2500	2500	2500	2500	0
44	20241129	202100	33516700	2500	2500	2500	2500	0
45	20241129	202000	33516700	2500	2500	2500	2500	0
46	20241129	201900	33516700	2500	2500	2500	2500	0
47	20241129	201800	33516700	2500	2500	2500	2500	0
48	20241129	201700	33516700	2500	2500	2500	2500	0
49	20241129	201600	33516700	2500	2500	2500	2500	0
50	20241129	201500	33516700	2500	2500	2500	2500	0
51	20241129	201400	33516700	2500	2500	2500	2500	0
52	20241129	201300	33516700	2500	2500	2500	2500	0
53	20241129	201200	33516700	2500	2500	2500	2500	0
54	20241129	201100	33516700	2500	2500	2500	2500	0
55	20241129	201000	33516700	2500	2500	2500	2500	0
56	20241129	200900	33516700	2500	2500	2500	2500	0
57	20241129	200800	33516700	2500	2500	2500	2500	0
58	20241129	200700	33516700	2500	2500	2500	2500	0
59	20241129	200600	33516700	2500	2500	2500	2500	0
60	20241129	200500	33516700	2500	2500	2500	2500	0
61	20241129	200400	33516700	2500	2500	2500	2500	0
62	20241129	200300	33516700	2500	2500	2500	2500	32
63	20241129	200200	33516700	2500	2500	2500	2500	0
64	20241129	200100	33516700	2500	2500	2500	2500	0
65	20241129	200000	33516700	2500	2500	2500	2500	0
66	20241129	195900	33516700	2500	2500	2500	2500	0
67	20241129	195800	33516700	2500	2500	2500	2500	0
68	20241129	195700	33516700	2500	2500	2500	2500	0
69	20241129	195600	33516700	2500	2500	2500	2500	0
70	20241129	195500	33516700	2500	2500	2500	2500	0
71	20241129	195400	33516700	2500	2500	2500	2500	0
72	20241129	195300	33516700	2500	2500	2500	2500	0
73	20241129	195200	33516700	2500	2500	2500	2500	0
74	20241129	195100	33516700	2500	2500	2500	2500	0
75	20241129	195000	33516700	2500	2500	2500	2500	0
76	20241129	194900	33516700	2500	2500	2500	2500	0
77	20241129	194800	33516700	2500	2500	2500	2500	0
78	20241129	194700	33516700	2500	2500	2500	2500	0
79	20241129	194600	33516700	2500	2500	2500	2500	0
80	20241129	194500	33516700	2500	2500	2500	2500	0
81	20241129	194400	33516700	2500	2500	2500	2500	0
82	20241129	194300	33516700	2500	2500	2500	2500	0
83	20241129	194200	33516700	2500	2500	2500	2500	0
84	20241129	194100	33516700	2500	2500	2500	2500	0
85	20241129	194000	33516700	2500	2500	2500	2500	0
86	20241129	193900	33516700	2500	2500	2500	2500	0
87	20241129	193800	33516700	2500	2500	2500	2500	0
88	20241129	193700	33516700	2500	2500	2500	2500	0
89	20241129	193600	33516700	2500	2500	2500	2500	0
90	20241129	193500	33516700	2500	2500	2500	2500	0
91	20241129	193400	33516700	2500	2500	2500	2500	0
92	20241129	193300	33516700	2500	2500	2500	2500	32
93	20241129	193200	33516700	2500	2500	2500	2500	0
94	20241129	193100	33516700	2500	2500	2500	2500	0
95	20241129	193000	33516700	2500	2500	2500	2500	0
96	20241129	192900	33516700	2500	2500	2500	2500	0
97	20241129	192800	33516700	2500	2500	2500	2500	0
98	20241129	192700	33516700	2500	2500	2500	2500	0
99	20241129	192600	33516700	2500	2500	2500	2500	0
100	20241129	192500	33516700	2500	2500	2500	2500	0
101	20241129	192400	33516700	2500	2500	2500	2500	0
102	20241129	192300	33516700	2500	2500	2500	2500	0
103	20241129	192200	33516700	2500	2500	2500	2500	0
104	20241129	192100	33516700	2500	2500	2500	2500	0
105	20241129	192000	33516700	2500	2500	2500	2500	0
106	20241129	191900	33516700	2500	2500	2500	2500	0
107	20241129	191800	33516700	2500	2500	2500	2500	0
108	20241129	191700	33516700	2500	2500	2500	2500	0
109	20241129	191600	33516700	2500	2500	2500	2500	0
110	20241129	191500	33516700	2500	2500	2500	2500	0
111	20241129	191400	33516700	2500	2500	2500	2500	0
112	20241129	191300	33516700	2500	2500	2500	2500	0
113	20241129	191200	33516700	2500	2500	2500	2500	0
114	20241129	191100	33516700	2500	2500	2500	2500	0
115	20241129	191000	33516700	2500	2500	2500	2500	0
116	20241129	190900	33516700	2500	2500	2500	2500	0
117	20241129	190800	33516700	2500	2500	2500	2500	0
118	20241129	190700	33516700	2500	2500	2500	2500	0
119	20241129	190600	33516700	2500	2500	2500	2500	0
120	20241129	190500	33516700	2500	2500	2500	2500	0
121	20241129	190400	33516700	2500	2500	2500	2500	0
122	20241129	190300	33516700	2500	2500	2500	2500	32
123	20241129	190200	33516700	2500	2500	2500	2500	0
124	20241129	190100	33516700	2500	2500	2500	2500	0
125	20241129	190000	33516700	2500	2500	2500	2500	0
126	20241129	185900	33516700	2500	2500	2500	2500	0
127	20241129	185800	33516700	2500	2500	2500	2500	0
128	20241129	185700	33516700	2500	2500	2500	2500	0
129	20241129	185600	33516700	2500	2500	2500	2500	0
130	20241129	185500	33516700	2500	2500	2500	2500	0
131	20241129	185400	33516700	2500	2500	2500	2500	0
132	20241129	185300	33516700	2500	2500	2500	2500	0
133	20241129	185200	33516700	2500	2500	2500	2500	0
134	20241129	185100	33516700	2500	2500	2500	2500	0
135	20241129	185000	33516700	2500	2500	2500	2500	0
136	20241129	184900	33516700	2500	2500	2500	2500	0
137	20241129	184800	33516700	2500	2500	2500	2500	0
138	20241129	184700	33516700	2500	2500	2500	2500	0
139	20241129	184600	33516700	2500	2500	2500	2500	0
140	20241129	184500	33516700	2500	2500	2500	2500	0
141	20241129	184400	33516700	2500	2500	2500	2500	0
142	20241129	184300	33516700	2500	2500	2500	2500	0
143	20241129	184200	33516700	2500	2500	2500	2500	0
144	20241129	184100	33516700	2500	2500	2500	2500	0
145	20241129	184000	33516700	2500	2500	2500	2500	0
146	20241129	183900	33516700	2500	2500	2500	2500	0
147	20241129	183800	33516700	2500	2500	2500	2500	0
148	20241129	183700	33516700	2500	2500	2500	2500	0
149	20241129	183600	33516700	2500	2500	2500	2500	0
150	20241129	183500	33516700	2500	2500	2500	2500	0
151	20241129	183400	33516700	2500	2500	2500	2500	0
152	20241129	183300	33516700	2500	2500	2500	2500	32
153	20241129	183200	33516700	2500	2500	2500	2500	0
154	20241129	183100	33516700	2500	2500	2500	2500	0
155	20241129	183000	33516700	2500	2500	2500	2500	0
156	20241129	182900	33516700	2500	2500	2500	2500	0
157	20241129	182800	33516700	2500	2500	2500	2500	0
158	20241129	182700	33516700	2500	2500	2500	2500	0
159	20241129	182600	33516700	2500	2500	2500	2500	0
160	20241129	182500	33516700	2500	2500	2500	2500	0
161	20241129	182400	33516700	2500	2500	2500	2500	0
162	20241129	182300	33516700	2500	2500	2500	2500	0
163	20241129	182200	33516700	2500	2500	2500	2500	0
164	20241129	182100	33516700	2500	2500	2500	2500	0
165	20241129	182000	33516700	2500	2500	2500	2500	0
166	20241129	181900	33516700	2500	2500	2500	2500	0
167	20241129	181800	33516700	2500	2500	2500	2500	0
168	20241129	181700	33516700	2500	2500	2500	2500	0
169	20241129	181600	33516700	2500	2500	2500	2500	0
170	20241129	181500	33516700	2500	2500	2500	2500	0
171	20241129	181400	33516700	2500	2500	2500	2500	0
172	20241129	181300	33516700	2500	2500	2500	2500	0
173	20241129	181200	33516700	2500	2500	2500	2500	0
174	20241129	181100	33516700	2500	2500	2500	2500	0
175	20241129	181000	33516700	2500	2500	2500	2500	0
176	20241129	180900	33516700	2500	2500	2500	2500	0
177	20241129	180800	33516700	2500	2500	2500	2500	0
178	20241129	180700	33516700	2500	2500	2500	2500	0
179	20241129	180600	33516700	2500	2500	2500	2500	0
180	20241129	180500	33516700	2500	2500	2500	2500	0
181	20241129	180400	33516700	2500	2500	2500	2500	0
182	20241129	180300	33516700	2500	2500	2500	2500	32
183	20241129	180200	33516700	2500	2500	2500	2500	0
184	20241129	180100	33516700	2500	2500	2500	2500	0
185	20241129	180000	33516700	2500	2500	2500	2500	0
186	20241129	175900	33516700	2500	2500	2500	2500	0
187	20241129	175800	33516700	2500	2500	2500	2500	0
188	20241129	175700	33516700	2500	2500	2500	2500	0
189	20241129	175600	33516700	2500	2500	2500	2500	0
190	20241129	175500	33516700	2500	2500	2500	2500	0
191	20241129	175400	33516700	2500	2500	2500	2500	0
192	20241129	175300	33516700	2500	2500	2500	2500	0
193	20241129	175200	33516700	2500	2500	2500	2500	0
194	20241129	175100	33516700	2500	2500	2500	2500	0
195	20241129	175000	33516700	2500	2500	2500	2500	0
196	20241129	174900	33516700	2500	2500	2500	2500	0
197	20241129	174800	33516700	2500	2500	2500	2500	0
198	20241129	174700	33516700	2500	2500	2500	2500	0
199	20241129	174600	33516700	2500	2500	2500	2500	0
200	20241129	174500	33516700	2500	2500	2500	2500	0
201	20241129	174400	33516700	2500	2500	2500	2500	0
202	20241129	174300	33516700	2500	2500	2500	2500	0
203	20241129	174200	33516700	2500	2500	2500	2500	0
204	20241129	174100	33516700	2500	2500	2500	2500	0
205	20241129	174000	33516700	2500	2500	2500	2500	0
206	20241129	173900	33516700	2500	2500	2500	2500	0
207	20241129	173800	33516700	2500	2500	2500	2500	0
208	20241129	173700	33516700	2500	2500	2500	2500	0
209	20241129	173600	33516700	2500	2500	2500	2500	0
210	20241129	173500	33516700	2500	2500	2500	2500	0
211	20241129	173400	33516700	2500	2500	2500	2500	0
212	20241129	173300	33516700	2500	2500	2500	2500	32
213	20241129	173200	33516700	2500	2500	2500	2500	0
214	20241129	173100	33516700	2500	2500	2500	2500	0
215	20241129	173000	33516700	2500	2500	2500	2500	0
216	20241129	172900	33516700	2500	2500	2500	2500	0
217	20241129	172800	33516700	2500	2500	2500	2500	0
218	20241129	172700	33516700	2500	2500	2500	2500	0
219	20241129	172600	33516700	2500	2500	2500	2500	0
220	20241129	172500	33516700	2500	2500	2500	2500	0
221	20241129	172400	33516700	2500	2500	2500	2500	0
222	20241129	172300	33516700	2500	2500	2500	2500	0
223	20241129	172200	33516700	2500	2500	2500	2500	0
224	20241129	172100	33516700	2500	2500	2500	2500	0
225	20241129	172000	33516700	2500	2500	2500	2500	0
226	20241129	171900	33516700	2500	2500	2500	2500	0
227	20241129	171800	33516700	2500	2500	2500	2500	0
228	20241129	171700	33516700	2500	2500	2500	2500	0
229	20241129	171600	33516700	2500	2500	2500	2500	0
230	20241129	171500	33516700	2500	2500	2500	2500	0
231	20241129	171400	33516700	2500	2500	2500	2500	0
232	20241129	171300	33516700	2500	2500	2500	2500	0
233	20241129	171200	33516700	2500	2500	2500	2500	0
234	20241129	171100	33516700	2500	2500	2500	2500	0
235	20241129	171000	33516700	2500	2500	2500	2500	0
236	20241129	170900	33516700	2500	2500	2500	2500	0
237	20241129	170800	33516700	2500	2500	2500	2500	0
238	20241129	170700	33516700	2500	2500	2500	2500	0
239	20241129	170600	33516700	2500	2500	2500	2500	0
240	20241129	170500	33516700	2500	2500	2500	2500	0
241	20241129	170400	33516700	2500	2500	2500	2500	0
242	20241129	170300	33516700	2500	2500	2500	2500	32
243	20241129	170200	33516700	2500	2500	2500	2500	0
244	20241129	170100	33516700	2500	2500	2500	2500	0
245	20241129	170000	33516700	2500	2500	2500	2500	0
246	20241129	165900	33516700	2500	2500	2500	2500	0
247	20241129	165800	33516700	2500	2500	2500	2500	0
248	20241129	165700	33516700	2500	2500	2500	2500	0
249	20241129	165600	33516700	2500	2500	2500	2500	0
250	20241129	165500	33516700	2500	2500	2500	2500	0
251	20241129	165400	33516700	2500	2500	2500	2500	0
252	20241129	165300	33516700	2500	2500	2500	2500	0
253	20241129	165200	33516700	2500	2500	2500	2500	0
254	20241129	165100	33516700	2500	2500	2500	2500	0
255	20241129	165000	33516700	2500	2500	2500	2500	0
256	20241129	164900	33516700	2500	2500	2500	2500	0
257	20241129	164800	33516700	2500	2500	2500	2500	0
258	20241129	164700	33516700	2500	2500	2500	2500	0
259	20241129	164600	33516700	2500	2500	2500	2500	0
260	20241129	164500	33516700	2500	2500	2500	2500	0
261	20241129	164400	33516700	2500	2500	2500	2500	0
262	20241129	164300	33516700	2500	2500	2500	2500	0
263	20241129	164200	33516700	2500	2500	2500	2500	0
264	20241129	164100	33516700	2500	2500	2500	2500	0
265	20241129	164000	33516700	2500	2500	2500	2500	0
266	20241129	163900	33516700	2500	2500	2500	2500	0
267	20241129	163800	33516700	2500	2500	2500	2500	0
268	20241129	163700	33516700	2500	2500	2500	2500	0
269	20241129	163600	33516700	2500	2500	2500	2500	0
270	20241129	163500	33516700	2500	2500	2500	2500	0
271	20241129	163400	33516700	2500	2500	2500	2500	0
272	20241129	163300	33516700	2500	2500	2500	2500	32
273	20241129	163200	33516700	2500	2500	2500	2500	0
274	20241129	163100	33516700	2500	2500	2500	2500	0
275	20241129	163000	33516700	2500	2500	2500	2500	0
276	20241129	162900	33516700	2500	2500	2500	2500	0
277	20241129	162800	33516700	2500	2500	2500	2500	0
278	20241129	162700	33516700	2500	2500	2500	2500	0
279	20241129	162600	33516700	2500	2500	2500	2500	0
280	20241129	162500	33516700	2500	2500	2500	2500	0
281	20241129	162400	33516700	2500	2500	2500	2500	0
282	20241129	162300	33516700	2500	2500	2500	2500	0
283	20241129	162200	33516700	2500	2500	2500	2500	0
284	20241129	162100	33516700	2500	2500	2500	2500	0
285	20241129	162000	33516700	2500	2500	2500	2500	0
286	20241129	161900	33516700	2500	2500	2500	2500	0
287	20241129	161800	33516700	2500	2500	2500	2500	0
288	20241129	161700	33516700	2500	2500	2500	2500	0
289	20241129	161600	33516700	2500	2500	2500	2500	0
290	20241129	161500	33516700	2500	2500	2500	2500	0
291	20241129	161400	33516700	2500	2500	2500	2500	0
292	20241129	161300	33516700	2500	2500	2500	2500	0
293	20241129	161200	33516700	2500	2500	2500	2500	0
294	20241129	161100	33516700	2500	2500	2500	2500	0
295	20241129	161000	33516700	2500	2500	2500	2500	0
296	20241129	160900	33516700	2500	2500	2500	2500	0
297	20241129	160800	33516700	2500	2500	2500	2500	0
298	20241129	160700	33516700	2500	2500	2500	2500	0
299	20241129	160600	33516700	2500	2500	2500	2500	0
300	20241129	160500	33516700	2500	2500	2500	2500	0
301	20241129	160400	33516700	2500	2500	2500	2500	0
302	20241129	160300	33516700	2500	2500	2500	2500	32
303	20241129	160200	33516700	2500	2500	2500	2500	0
304	20241129	160100	33516700	2500	2500	2500	2500	0
305	20241129	160000	33516700	2500	2500	2500	2500	0
306	20241129	155900	33516700	2500	2500	2500	2500	0
307	20241129	155800	33516700	2500	2500	2500	2500	0
308	20241129	155700	33516700	2500	2500	2500	2500	0
309	20241129	155600	33516700	2500	2500	2500	2500	0
310	20241129	155500	33516700	2500	2500	2500	2500	0
311	20241129	155400	33516700	2500	2500	2500	2500	0
312	20241129	155300	33516700	2500	2500	2500	2500	0
313	20241129	155200	33516700	2500	2500	2500	2500	0
314	20241129	155100	33516700	2500	2500	2500	2500	0
315	20241129	155000	33516700	2500	2500	2500	2500	0
316	20241129	154900	33516700	2500	2500	2500	2500	0
317	20241129	154800	33516700	2500	2500	2500	2500	0
318	20241129	154700	33516700	2500	2500	2500	2500	0
319	20241129	154600	33516700	2500	2500	2500	2500	0
320	20241129	154500	33516700	2500	2500	2500	2500	0
321	20241129	154400	33516700	2500	2500	2500	2500	0
322	20241129	154300	33516700	2500	2500	2500	2500	0
323	20241129	154200	33516700	2500	2500	2500	2500	0
324	20241129	154100	33516700	2500	2500	2500	2500	0
325	20241129	154000	33516700	2500	2500	2500	2500	0
326	20241129	153900	33516700	2500	2500	2500	2500	0
327	20241129	153800	33516700	2500	2500	2500	2500	0
328	20241129	153700	33516700	2500	2500	2500	2500	0
329	20241129	153600	33516700	2500	2500	2500	2500	0
330	20241129	153500	33516700	2500	2500	2500	2500	0
331	20241129	153400	33516700	2500	2500	2500	2500	0
332	20241129	153300	33516700	2500	2500	2500	2500	32
333	20241129	153200	33516700	2500	2500	2500	2500	0
334	20241129	153100	33516700	2500	2500	2500	2500	0
335	20241129	153000	33516700	2500	2500	2500	2500	32
336	20241129	152900	33436700	2485	2485	2485	2485	0
337	20241129	152800	33436700	2485	2485	2485	2485	0
338	20241129	152700	33436700	2485	2485	2485	2485	0
339	20241129	152600	33436700	2485	2485	2485	2485	0
340	20241129	152500	33436700	2485	2485	2485	2485	0
341	20241129	152400	33436700	2485	2485	2485	2485	0
342	20241129	152300	33436700	2485	2485	2485	2485	0
343	20241129	152200	33436700	2485	2485	2485	2485	0
344	20241129	152100	33436700	2485	2485	2485	2485	0
345	20241129	152000	33436700	2485	2485	2485	2485	0
346	20241129	151900	33436700	2485	2490	2490	2485	36
347	20241129	151800	33347075	2490	2490	2490	2490	0
348	20241129	151700	33347075	2490	2490	2490	2490	504
349	20241129	151600	32092115	2490	2490	2490	2490	0
350	20241129	151500	32092115	2490	2490	2490	2490	1
351	20241129	151400	32089625	2485	2485	2485	2485	225
352	20241129	151300	31530500	2490	2490	2490	2490	2
353	20241129	151200	31525520	2495	2495	2495	2495	4
354	20241129	151100	31515540	2495	2495	2495	2495	0
355	20241129	151000	31515540	2495	2495	2495	2495	12
356	20241129	150900	31485600	2495	2495	2495	2495	0
357	20241129	150800	31485600	2495	2495	2495	2495	0
358	20241129	150700	31485600	2495	2495	2495	2495	1
359	20241129	150600	31483105	2490	2490	2490	2490	0
360	20241129	150500	31483105	2490	2490	2490	2490	0
361	20241129	150400	31483105	2490	2490	2490	2490	24
362	20241129	150300	31423345	2495	2495	2495	2495	0
363	20241129	150200	31423345	2495	2495	2495	2495	200
364	20241129	150100	30924345	2495	2495	2495	2495	200
365	20241129	150000	30425345	2495	2495	2495	2495	0
366	20241129	145900	30425345	2495	2495	2495	2495	0
367	20241129	145800	30425345	2495	2495	2495	2495	0
368	20241129	145700	30425345	2495	2495	2495	2495	0
369	20241129	145600	30425345	2495	2495	2495	2495	201
370	20241129	145500	29923850	2490	2490	2490	2490	18
371	20241129	145400	29879030	2495	2495	2495	2495	1
372	20241129	145300	29876535	2490	2490	2490	2490	0
373	20241129	145200	29876535	2490	2490	2490	2490	0
374	20241129	145100	29876535	2490	2490	2490	2490	2
375	20241129	145000	29871555	2490	2490	2490	2490	0
376	20241129	144900	29871555	2490	2490	2490	2490	0
377	20241129	144800	29871555	2490	2505	2505	2490	201
378	20241129	144700	29371050	2500	2500	2500	2500	0
379	20241129	144600	29371050	2500	2500	2500	2500	0
380	20241129	144500	29371050	2500	2500	2500	2500	0
381	20241129	144400	29371050	2500	2500	2500	2500	0
382	20241129	144300	29371050	2500	2500	2500	2500	0
383	20241129	144200	29371050	2500	2500	2500	2500	0
384	20241129	144100	29371050	2500	2500	2500	2500	78
385	20241129	144000	29176050	2500	2500	2500	2500	168
386	20241129	143900	28756050	2490	2490	2490	2490	0
387	20241129	143800	28756050	2490	2495	2495	2490	678
388	20241129	143700	27064625	2500	2500	2500	2500	0
389	20241129	143600	27064625	2500	2500	2500	2500	0
390	20241129	143500	27064625	2500	2500	2500	2500	0
391	20241129	143400	27064625	2500	2500	2500	2500	0
392	20241129	143300	27064625	2500	2500	2500	2500	0
393	20241129	143200	27064625	2500	2500	2500	2500	0
394	20241129	143100	27064625	2500	2500	2500	2500	0
395	20241129	143000	27064625	2500	2500	2500	2500	0
396	20241129	142900	27064625	2500	2500	2500	2500	0
397	20241129	142800	27064625	2500	2500	2500	2500	1
398	20241129	142700	27062125	2500	2500	2500	2500	4
399	20241129	142600	27052125	2500	2500	2500	2500	5
400	20241129	142500	27039625	2500	2500	2500	2500	0
401	20241129	142400	27039625	2500	2500	2500	2500	134
402	20241129	142300	26704625	2500	2500	2500	2500	0
403	20241129	142200	26704625	2500	2500	2500	2500	0
404	20241129	142100	26704625	2500	2500	2500	2500	0
405	20241129	142000	26704625	2500	2500	2500	2500	0
406	20241129	141900	26704625	2500	2500	2500	2500	0
407	20241129	141800	26704625	2500	2500	2500	2500	0
408	20241129	141700	26704625	2500	2500	2500	2500	0
409	20241129	141600	26704625	2500	2500	2500	2500	0
410	20241129	141500	26704625	2500	2520	2520	2500	168
411	20241129	141400	26284245	2525	2525	2525	2525	0
412	20241129	141300	26284245	2525	2525	2525	2525	43
413	20241129	141200	26175670	2530	2530	2530	2530	0
414	20241129	141100	26175670	2530	2530	2530	2530	0
415	20241129	141000	26175670	2530	2530	2530	2530	0
416	20241129	140900	26175670	2530	2530	2530	2530	0
417	20241129	140800	26175670	2530	2530	2530	2530	0
418	20241129	140700	26175670	2530	2530	2530	2530	0
419	20241129	140600	26175670	2530	2530	2530	2530	0
420	20241129	140500	26175670	2530	2530	2530	2530	0
421	20241129	140400	26175670	2530	2530	2530	2530	0
422	20241129	140300	26175670	2530	2530	2530	2530	0
423	20241129	140200	26175670	2530	2530	2530	2530	0
424	20241129	140100	26175670	2530	2530	2530	2530	0
425	20241129	140000	26175670	2530	2530	2530	2530	0
426	20241129	135900	26175670	2530	2530	2530	2530	0
427	20241129	135800	26175670	2530	2530	2530	2530	0
428	20241129	135700	26175670	2530	2530	2530	2530	0
429	20241129	135600	26175670	2530	2530	2530	2530	0
430	20241129	135500	26175670	2530	2530	2530	2530	0
431	20241129	135400	26175670	2530	2530	2530	2530	0
432	20241129	135300	26175670	2530	2530	2530	2530	0
433	20241129	135200	26175670	2530	2530	2530	2530	0
434	20241129	135100	26175670	2530	2530	2530	2530	0
435	20241129	135000	26175670	2530	2530	2530	2530	0
436	20241129	134900	26175670	2530	2530	2530	2530	0
437	20241129	134800	26175670	2530	2530	2530	2530	0
438	20241129	134700	26175670	2530	2530	2530	2530	0
439	20241129	134600	26175670	2530	2530	2530	2530	0
440	20241129	134500	26175670	2530	2530	2530	2530	0
441	20241129	134400	26175670	2530	2530	2530	2530	0
442	20241129	134300	26175670	2530	2530	2530	2530	0
443	20241129	134200	26175670	2530	2530	2530	2530	0
444	20241129	134100	26175670	2530	2530	2530	2530	0
445	20241129	134000	26175670	2530	2530	2530	2530	0
446	20241129	133900	26175670	2530	2530	2530	2530	0
447	20241129	133800	26175670	2530	2530	2530	2530	0
448	20241129	133700	26175670	2530	2530	2530	2530	0
449	20241129	133600	26175670	2530	2530	2530	2530	0
450	20241129	133500	26175670	2530	2530	2530	2530	0
451	20241129	133400	26175670	2530	2530	2530	2530	0
452	20241129	133300	26175670	2530	2530	2530	2530	10
453	20241129	133200	26150370	2525	2525	2525	2525	0
454	20241129	133100	26150370	2525	2525	2525	2525	0
455	20241129	133000	26150370	2525	2525	2525	2525	0
456	20241129	132900	26150370	2525	2525	2525	2525	0
457	20241129	132800	26150370	2525	2525	2525	2525	0
458	20241129	132700	26150370	2525	2525	2525	2525	0
459	20241129	132600	26150370	2525	2525	2525	2525	1
460	20241129	132500	26147845	2530	2525	2530	2525	56
461	20241129	132400	26006395	2525	2525	2525	2525	0
462	20241129	132300	26006395	2525	2525	2525	2525	30
463	20241129	132200	25930645	2525	2525	2525	2525	10
464	20241129	132100	25905395	2525	2525	2525	2525	0
465	20241129	132000	25905395	2525	2525	2525	2525	0
466	20241129	131900	25905395	2525	2525	2525	2525	0
467	20241129	131800	25905395	2525	2525	2525	2525	0
468	20241129	131700	25905395	2525	2525	2525	2525	0
469	20241129	131600	25905395	2525	2525	2525	2525	0
470	20241129	131500	25905395	2525	2525	2525	2525	0
471	20241129	131400	25905395	2525	2525	2525	2525	0
472	20241129	131300	25905395	2525	2525	2525	2525	0
473	20241129	131200	25905395	2525	2525	2525	2525	0
474	20241129	131100	25905395	2525	2525	2525	2525	2
475	20241129	131000	25900345	2525	2525	2525	2525	0
476	20241129	130900	25900345	2525	2525	2525	2525	0
477	20241129	130800	25900345	2525	2525	2525	2525	0
478	20241129	130700	25900345	2525	2525	2525	2525	0
479	20241129	130600	25900345	2525	2525	2525	2525	0
480	20241129	130500	25900345	2525	2525	2525	2525	0
481	20241129	130400	25900345	2525	2525	2525	2525	0
482	20241129	130300	25900345	2525	2525	2525	2525	0
483	20241129	130200	25900345	2525	2525	2525	2525	0
484	20241129	130100	25900345	2525	2525	2525	2525	0
485	20241129	130000	25900345	2525	2525	2525	2525	0
486	20241129	125900	25900345	2525	2525	2525	2525	0
487	20241129	125800	25900345	2525	2525	2525	2525	0
488	20241129	125700	25900345	2525	2525	2525	2525	0
489	20241129	125600	25900345	2525	2525	2525	2525	0
490	20241129	125500	25900345	2525	2525	2525	2525	0
491	20241129	125400	25900345	2525	2525	2525	2525	0
492	20241129	125300	25900345	2525	2525	2525	2525	45
493	20241129	125200	25786720	2525	2525	2525	2525	25
494	20241129	125100	25723595	2525	2525	2525	2525	0
495	20241129	125000	25723595	2525	2525	2525	2525	0
496	20241129	124900	25723595	2525	2525	2525	2525	0
497	20241129	124800	25723595	2525	2525	2525	2525	0
498	20241129	124700	25723595	2525	2525	2525	2525	0
499	20241129	124600	25723595	2525	2525	2525	2525	0
500	20241129	124500	25723595	2525	2525	2525	2525	0
501	20241129	124400	25723595	2525	2525	2525	2525	0
502	20241129	124300	25723595	2525	2525	2525	2525	0
503	20241129	124200	25723595	2525	2525	2525	2525	2
504	20241129	124100	25718545	2525	2525	2525	2525	0
505	20241129	124000	25718545	2525	2525	2525	2525	0
506	20241129	123900	25718545	2525	2525	2525	2525	0
507	20241129	123800	25718545	2525	2525	2525	2525	0
508	20241129	123700	25718545	2525	2525	2525	2525	150
509	20241129	123600	25339795	2520	2520	2520	2520	0
510	20241129	123500	25339795	2520	2520	2520	2520	0
511	20241129	123400	25339795	2520	2520	2520	2520	0
512	20241129	123300	25339795	2520	2520	2520	2520	0
513	20241129	123200	25339795	2520	2520	2520	2520	0
514	20241129	123100	25339795	2520	2520	2520	2520	0
515	20241129	123000	25339795	2520	2520	2520	2520	0
516	20241129	122900	25339795	2520	2520	2520	2520	0
517	20241129	122800	25339795	2520	2520	2520	2520	0
518	20241129	122700	25339795	2520	2520	2520	2520	0
519	20241129	122600	25339795	2520	2520	2520	2520	0
520	20241129	122500	25339795	2520	2520	2520	2520	0
521	20241129	122400	25339795	2520	2520	2520	2520	0
522	20241129	122300	25339795	2520	2520	2520	2520	0
523	20241129	122200	25339795	2520	2520	2520	2520	0
524	20241129	122100	25339795	2520	2520	2520	2520	0
525	20241129	122000	25339795	2520	2520	2520	2520	0
526	20241129	121900	25339795	2520	2520	2520	2520	0
527	20241129	121800	25339795	2520	2520	2520	2520	0
528	20241129	121700	25339795	2520	2520	2520	2520	0
529	20241129	121600	25339795	2520	2520	2520	2520	0
530	20241129	121500	25339795	2520	2520	2520	2520	0
531	20241129	121400	25339795	2520	2520	2520	2520	0
532	20241129	121300	25339795	2520	2520	2520	2520	0
533	20241129	121200	25339795	2520	2520	2520	2520	0
534	20241129	121100	25339795	2520	2520	2520	2520	0
535	20241129	121000	25339795	2520	2520	2520	2520	0
536	20241129	120900	25339795	2520	2520	2520	2520	0
537	20241129	120800	25339795	2520	2520	2520	2520	0
538	20241129	120700	25339795	2520	2520	2520	2520	0
539	20241129	120600	25339795	2520	2520	2520	2520	96
540	20241129	120500	25097875	2500	2500	2500	2500	0
541	20241129	120400	25097875	2500	2500	2500	2500	0
542	20241129	120300	25097875	2500	2500	2500	2500	0
543	20241129	120200	25097875	2500	2500	2500	2500	0
544	20241129	120100	25097875	2500	2520	2520	2500	721
545	20241129	120000	23294720	2520	2520	2520	2520	0
546	20241129	115900	23294720	2520	2520	2520	2520	0
547	20241129	115800	23294720	2520	2520	2520	2520	0
548	20241129	115700	23294720	2520	2520	2520	2520	0
549	20241129	115600	23294720	2520	2520	2520	2520	0
550	20241129	115500	23294720	2520	2520	2520	2520	1
551	20241129	115400	23292200	2520	2520	2520	2520	0
552	20241129	115300	23292200	2520	2520	2520	2520	0
553	20241129	115200	23292200	2520	2520	2520	2520	1
554	20241129	115100	23289680	2530	2530	2530	2530	0
555	20241129	115000	23289680	2530	2530	2530	2530	0
556	20241129	114900	23289680	2530	2530	2530	2530	0
557	20241129	114800	23289680	2530	2530	2530	2530	0
558	20241129	114700	23289680	2530	2530	2530	2530	0
559	20241129	114600	23289680	2530	2530	2530	2530	0
560	20241129	114500	23289680	2530	2530	2530	2530	0
561	20241129	114400	23289680	2530	2530	2530	2530	0
562	20241129	114300	23289680	2530	2530	2530	2530	1
563	20241129	114200	23287150	2535	2535	2535	2535	0
564	20241129	114100	23287150	2535	2535	2535	2535	0
565	20241129	114000	23287150	2535	2535	2535	2535	0
566	20241129	113900	23287150	2535	2535	2535	2535	0
567	20241129	113800	23287150	2535	2535	2535	2535	0
568	20241129	113700	23287150	2535	2535	2535	2535	0
569	20241129	113600	23287150	2535	2535	2535	2535	0
570	20241129	113500	23287150	2535	2535	2535	2535	0
571	20241129	113400	23287150	2535	2535	2540	2535	8
572	20241129	113300	23266860	2535	2525	2540	2525	353
573	20241129	113200	22373070	2520	2520	2520	2520	1
574	20241129	113100	22370550	2515	2515	2515	2515	0
575	20241129	113000	22370550	2515	2515	2515	2515	0
576	20241129	112900	22370550	2515	2515	2515	2515	0
577	20241129	112800	22370550	2515	2515	2515	2515	0
578	20241129	112700	22370550	2515	2515	2515	2515	0
579	20241129	112600	22370550	2515	2515	2515	2515	0
580	20241129	112500	22370550	2515	2515	2515	2515	26
581	20241129	112400	22305160	2515	2515	2515	2515	100
582	20241129	112300	22053660	2510	2510	2510	2510	0
583	20241129	112200	22053660	2510	2510	2510	2510	0
584	20241129	112100	22053660	2510	2510	2510	2510	0
585	20241129	112000	22053660	2510	2510	2510	2510	0
586	20241129	111900	22053660	2510	2510	2510	2510	0
587	20241129	111800	22053660	2510	2510	2510	2510	0
588	20241129	111700	22053660	2510	2510	2510	2510	35
589	20241129	111600	21965810	2515	2515	2515	2515	1
590	20241129	111500	21963295	2510	2510	2510	2510	0
591	20241129	111400	21963295	2510	2510	2510	2510	0
592	20241129	111300	21963295	2510	2510	2510	2510	79
593	20241129	111200	21765005	2510	2510	2510	2510	0
594	20241129	111100	21765005	2510	2510	2510	2510	0
595	20241129	111000	21765005	2510	2510	2510	2510	0
596	20241129	110900	21765005	2510	2510	2510	2510	0
597	20241129	110800	21765005	2510	2510	2510	2510	0
598	20241129	110700	21765005	2510	2510	2510	2510	6
599	20241129	110600	21749945	2510	2510	2510	2510	0
600	20241129	110500	21749945	2510	2510	2510	2510	0
601	20241129	110400	21749945	2510	2510	2510	2510	0
602	20241129	110300	21749945	2510	2510	2510	2510	0
603	20241129	110200	21749945	2510	2510	2510	2510	0
604	20241129	110100	21749945	2510	2510	2510	2510	0
605	20241129	110000	21749945	2510	2510	2510	2510	0
606	20241129	105900	21749945	2510	2510	2510	2510	1
607	20241129	105800	21747435	2510	2510	2510	2510	0
608	20241129	105700	21747435	2510	2510	2510	2510	0
609	20241129	105600	21747435	2510	2510	2510	2510	0
610	20241129	105500	21747435	2510	2510	2510	2510	0
611	20241129	105400	21747435	2510	2510	2510	2510	0
612	20241129	105300	21747435	2510	2510	2510	2510	0
613	20241129	105200	21747435	2510	2510	2510	2510	0
614	20241129	105100	21747435	2510	2510	2510	2510	2
615	20241129	105000	21742415	2495	2495	2495	2495	0
616	20241129	104900	21742415	2495	2495	2495	2495	0
617	20241129	104800	21742415	2495	2495	2495	2495	0
618	20241129	104700	21742415	2495	2495	2495	2495	0
619	20241129	104600	21742415	2495	2495	2495	2495	0
620	20241129	104500	21742415	2495	2495	2495	2495	0
621	20241129	104400	21742415	2495	2495	2495	2495	0
622	20241129	104300	21742415	2495	2495	2495	2495	0
623	20241129	104200	21742415	2495	2495	2495	2495	0
624	20241129	104100	21742415	2495	2495	2495	2495	0
625	20241129	104000	21742415	2495	2495	2495	2495	0
626	20241129	103900	21742415	2495	2495	2495	2495	71
627	20241129	103800	21565270	2495	2495	2495	2495	1
628	20241129	103700	21562775	2510	2510	2510	2510	0
629	20241129	103600	21562775	2510	2510	2510	2510	0
630	20241129	103500	21562775	2510	2510	2510	2510	0
631	20241129	103400	21562775	2510	2510	2510	2510	0
632	20241129	103300	21562775	2510	2510	2510	2510	0
633	20241129	103200	21562775	2510	2510	2510	2510	0
634	20241129	103100	21562775	2510	2510	2510	2510	0
635	20241129	103000	21562775	2510	2510	2510	2510	1
636	20241129	102900	21560265	2485	2505	2505	2485	106
637	20241129	102800	21295485	2515	2515	2515	2515	0
638	20241129	102700	21295485	2515	2515	2515	2515	0
639	20241129	102600	21295485	2515	2515	2515	2515	0
640	20241129	102500	21295485	2515	2515	2515	2515	0
641	20241129	102400	21295485	2515	2515	2515	2515	0
642	20241129	102300	21295485	2515	2515	2515	2515	0
643	20241129	102200	21295485	2515	2515	2515	2515	1
644	20241129	102100	21292970	2515	2515	2515	2515	19
645	20241129	102000	21245185	2515	2515	2515	2515	0
646	20241129	101900	21245185	2515	2515	2515	2515	0
647	20241129	101800	21245185	2515	2515	2515	2515	0
648	20241129	101700	21245185	2515	2515	2515	2515	0
649	20241129	101600	21245185	2515	2515	2515	2515	0
650	20241129	101500	21245185	2515	2515	2515	2515	0
651	20241129	101400	21245185	2515	2515	2515	2515	0
652	20241129	101300	21245185	2515	2515	2515	2515	0
653	20241129	101200	21245185	2515	2515	2515	2515	0
654	20241129	101100	21245185	2515	2515	2515	2515	0
655	20241129	101000	21245185	2515	2515	2515	2515	0
656	20241129	100900	21245185	2515	2515	2515	2515	50
657	20241129	100800	21119435	2515	2515	2515	2515	0
658	20241129	100700	21119435	2515	2515	2515	2515	0
659	20241129	100600	21119435	2515	2515	2515	2515	0
660	20241129	100500	21119435	2515	2515	2515	2515	200
661	20241129	100400	20616435	2515	2515	2515	2515	0
662	20241129	100300	20616435	2515	2515	2515	2515	5
663	20241129	100200	20603860	2525	2525	2525	2525	0
664	20241129	100100	20603860	2525	2525	2525	2525	0
665	20241129	100000	20603860	2525	2525	2525	2525	13
666	20241129	095900	20571035	2525	2520	2525	2520	407
667	20241129	095800	19543910	2525	2525	2525	2525	0
668	20241129	095700	19543910	2525	2505	2525	2505	1001
669	20241129	095600	17017260	2500	2500	2500	2500	29
670	20241129	095500	16944760	2500	2500	2500	2500	0
671	20241129	095400	16944760	2500	2500	2500	2500	71
672	20241129	095300	16767260	2495	2495	2495	2495	0
673	20241129	095200	16767260	2495	2475	2495	2475	420
674	20241129	095100	15724115	2470	2470	2470	2470	0
675	20241129	095000	15724115	2470	2470	2470	2470	0
676	20241129	094900	15724115	2470	2470	2470	2470	0
677	20241129	094800	15724115	2470	2470	2470	2470	55
678	20241129	094700	15588265	2470	2480	2480	2470	1177
679	20241129	094600	12675585	2495	2495	2495	2495	0
680	20241129	094500	12675585	2495	2495	2495	2495	0
681	20241129	094400	12675585	2495	2495	2495	2495	0
682	20241129	094300	12675585	2495	2490	2495	2490	9
683	20241129	094200	12653165	2490	2490	2490	2490	1
684	20241129	094100	12650675	2485	2485	2485	2485	0
685	20241129	094000	12650675	2485	2490	2490	2475	140
686	20241129	093900	12303165	2495	2495	2495	2495	1
687	20241129	093800	12300670	2490	2490	2490	2490	20
688	20241129	093700	12250870	2485	2485	2485	2485	0
689	20241129	093600	12250870	2485	2485	2485	2485	0
690	20241129	093500	12250870	2485	2485	2485	2485	4
691	20241129	093400	12240930	2500	2500	2500	2500	0
692	20241129	093300	12240930	2500	2500	2500	2500	0
693	20241129	093200	12240930	2500	2500	2500	2500	0
694	20241129	093100	12240930	2500	2500	2500	2500	0
695	20241129	093000	12240930	2500	2500	2500	2500	0
696	20241129	092900	12240930	2500	2500	2500	2500	0
697	20241129	092800	12240930	2500	2500	2500	2500	0
698	20241129	092700	12240930	2500	2500	2500	2500	0
699	20241129	092600	12240930	2500	2500	2500	2500	1
700	20241129	092500	12238430	2495	2490	2495	2490	43
701	20241129	092400	12131155	2490	2495	2495	2490	2
702	20241129	092300	12126170	2495	2495	2495	2495	0
703	20241129	092200	12126170	2495	2495	2495	2495	1
704	20241129	092100	12123675	2475	2480	2480	2475	200
705	20241129	092000	11628170	2480	2480	2480	2480	10
706	20241129	091900	11603370	2500	2500	2500	2500	1
707	20241129	091800	11600870	2480	2480	2480	2480	0
708	20241129	091700	11600870	2480	2495	2495	2480	2771
709	20241129	091600	4706630	2520	2520	2520	2520	0
710	20241129	091500	4706630	2520	2520	2520	2520	0
711	20241129	091400	4706630	2520	2520	2520	2520	0
712	20241129	091300	4706630	2520	2520	2520	2520	979
713	20241129	091200	2239550	2515	2515	2515	2515	81
714	20241129	091100	2035835	2495	2495	2495	2495	0
715	20241129	091000	2035835	2495	2490	2495	2490	20
716	20241129	090900	1986010	2535	2535	2535	2535	0
717	20241129	090800	1986010	2535	2490	2535	2485	124
718	20241129	090700	1676110	2500	2500	2500	2500	12
719	20241129	090600	1646110	2505	2505	2505	2505	0
720	20241129	090500	1646110	2505	2505	2505	2505	110
721	20241129	090400	1370560	2510	2510	2510	2510	0
722	20241129	090300	1370560	2510	2510	2510	2510	0
723	20241129	090200	1370560	2510	2510	2510	2510	0
724	20241129	090100	1370560	2510	2510	2510	2510	1
725	20241129	090000	1368050	2510	2510	2510	2510	541