KissMeData/263810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210400	288563540	2930	2930	2930	2930	1644
3	20241129	210300	288563540	2930	2930	2930	2930	0
4	20241129	210200	288563540	2930	2930	2930	2930	0
5	20241129	210100	288563540	2930	2930	2930	2930	0
6	20241129	210000	288563540	2930	2930	2930	2930	0
7	20241129	205900	288563540	2930	2930	2930	2930	0
8	20241129	205800	288563540	2930	2930	2930	2930	0
9	20241129	205700	288563540	2930	2930	2930	2930	0
10	20241129	205600	288563540	2930	2930	2930	2930	0
11	20241129	205500	288563540	2930	2930	2930	2930	0
12	20241129	205400	288563540	2930	2930	2930	2930	0
13	20241129	205300	288563540	2930	2930	2930	2930	0
14	20241129	205200	288563540	2930	2930	2930	2930	0
15	20241129	205100	288563540	2930	2930	2930	2930	0
16	20241129	205000	288563540	2930	2930	2930	2930	0
17	20241129	204900	288563540	2930	2930	2930	2930	0
18	20241129	204800	288563540	2930	2930	2930	2930	0
19	20241129	204700	288563540	2930	2930	2930	2930	0
20	20241129	204600	288563540	2930	2930	2930	2930	0
21	20241129	204500	288563540	2930	2930	2930	2930	0
22	20241129	204400	288563540	2930	2930	2930	2930	0
23	20241129	204300	288563540	2930	2930	2930	2930	0
24	20241129	204200	288563540	2930	2930	2930	2930	0
25	20241129	204100	288563540	2930	2930	2930	2930	0
26	20241129	204000	288563540	2930	2930	2930	2930	0
27	20241129	203900	288563540	2930	2930	2930	2930	0
28	20241129	203800	288563540	2930	2930	2930	2930	0
29	20241129	203700	288563540	2930	2930	2930	2930	0
30	20241129	203600	288563540	2930	2930	2930	2930	0
31	20241129	203500	288563540	2930	2930	2930	2930	0
32	20241129	203400	288563540	2930	2930	2930	2930	1644
33	20241129	203300	288563540	2930	2930	2930	2930	0
34	20241129	203200	288563540	2930	2930	2930	2930	0
35	20241129	203100	288563540	2930	2930	2930	2930	0
36	20241129	203000	288563540	2930	2930	2930	2930	0
37	20241129	202900	288563540	2930	2930	2930	2930	0
38	20241129	202800	288563540	2930	2930	2930	2930	0
39	20241129	202700	288563540	2930	2930	2930	2930	0
40	20241129	202600	288563540	2930	2930	2930	2930	0
41	20241129	202500	288563540	2930	2930	2930	2930	0
42	20241129	202400	288563540	2930	2930	2930	2930	0
43	20241129	202300	288563540	2930	2930	2930	2930	0
44	20241129	202200	288563540	2930	2930	2930	2930	0
45	20241129	202100	288563540	2930	2930	2930	2930	0
46	20241129	202000	288563540	2930	2930	2930	2930	0
47	20241129	201900	288563540	2930	2930	2930	2930	0
48	20241129	201800	288563540	2930	2930	2930	2930	0
49	20241129	201700	288563540	2930	2930	2930	2930	0
50	20241129	201600	288563540	2930	2930	2930	2930	0
51	20241129	201500	288563540	2930	2930	2930	2930	0
52	20241129	201400	288563540	2930	2930	2930	2930	0
53	20241129	201300	288563540	2930	2930	2930	2930	0
54	20241129	201200	288563540	2930	2930	2930	2930	0
55	20241129	201100	288563540	2930	2930	2930	2930	0
56	20241129	201000	288563540	2930	2930	2930	2930	0
57	20241129	200900	288563540	2930	2930	2930	2930	0
58	20241129	200800	288563540	2930	2930	2930	2930	0
59	20241129	200700	288563540	2930	2930	2930	2930	0
60	20241129	200600	288563540	2930	2930	2930	2930	0
61	20241129	200500	288563540	2930	2930	2930	2930	0
62	20241129	200400	288563540	2930	2930	2930	2930	1644
63	20241129	200300	288563540	2930	2930	2930	2930	0
64	20241129	200200	288563540	2930	2930	2930	2930	0
65	20241129	200100	288563540	2930	2930	2930	2930	0
66	20241129	200000	288563540	2930	2930	2930	2930	0
67	20241129	195900	288563540	2930	2930	2930	2930	0
68	20241129	195800	288563540	2930	2930	2930	2930	0
69	20241129	195700	288563540	2930	2930	2930	2930	0
70	20241129	195600	288563540	2930	2930	2930	2930	0
71	20241129	195500	288563540	2930	2930	2930	2930	0
72	20241129	195400	288563540	2930	2930	2930	2930	0
73	20241129	195300	288563540	2930	2930	2930	2930	0
74	20241129	195200	288563540	2930	2930	2930	2930	0
75	20241129	195100	288563540	2930	2930	2930	2930	0
76	20241129	195000	288563540	2930	2930	2930	2930	0
77	20241129	194900	288563540	2930	2930	2930	2930	0
78	20241129	194800	288563540	2930	2930	2930	2930	0
79	20241129	194700	288563540	2930	2930	2930	2930	0
80	20241129	194600	288563540	2930	2930	2930	2930	0
81	20241129	194500	288563540	2930	2930	2930	2930	0
82	20241129	194400	288563540	2930	2930	2930	2930	0
83	20241129	194300	288563540	2930	2930	2930	2930	0
84	20241129	194200	288563540	2930	2930	2930	2930	0
85	20241129	194100	288563540	2930	2930	2930	2930	0
86	20241129	194000	288563540	2930	2930	2930	2930	0
87	20241129	193900	288563540	2930	2930	2930	2930	0
88	20241129	193800	288563540	2930	2930	2930	2930	0
89	20241129	193700	288563540	2930	2930	2930	2930	0
90	20241129	193600	288563540	2930	2930	2930	2930	0
91	20241129	193500	288563540	2930	2930	2930	2930	0
92	20241129	193400	288563540	2930	2930	2930	2930	1644
93	20241129	193300	288563540	2930	2930	2930	2930	0
94	20241129	193200	288563540	2930	2930	2930	2930	0
95	20241129	193100	288563540	2930	2930	2930	2930	0
96	20241129	193000	288563540	2930	2930	2930	2930	0
97	20241129	192900	288563540	2930	2930	2930	2930	0
98	20241129	192800	288563540	2930	2930	2930	2930	0
99	20241129	192700	288563540	2930	2930	2930	2930	0
100	20241129	192600	288563540	2930	2930	2930	2930	0
101	20241129	192500	288563540	2930	2930	2930	2930	0
102	20241129	192400	288563540	2930	2930	2930	2930	0
103	20241129	192300	288563540	2930	2930	2930	2930	0
104	20241129	192200	288563540	2930	2930	2930	2930	0
105	20241129	192100	288563540	2930	2930	2930	2930	0
106	20241129	192000	288563540	2930	2930	2930	2930	0
107	20241129	191900	288563540	2930	2930	2930	2930	0
108	20241129	191800	288563540	2930	2930	2930	2930	0
109	20241129	191700	288563540	2930	2930	2930	2930	0
110	20241129	191600	288563540	2930	2930	2930	2930	0
111	20241129	191500	288563540	2930	2930	2930	2930	0
112	20241129	191400	288563540	2930	2930	2930	2930	0
113	20241129	191300	288563540	2930	2930	2930	2930	0
114	20241129	191200	288563540	2930	2930	2930	2930	0
115	20241129	191100	288563540	2930	2930	2930	2930	0
116	20241129	191000	288563540	2930	2930	2930	2930	0
117	20241129	190900	288563540	2930	2930	2930	2930	0
118	20241129	190800	288563540	2930	2930	2930	2930	0
119	20241129	190700	288563540	2930	2930	2930	2930	0
120	20241129	190600	288563540	2930	2930	2930	2930	0
121	20241129	190500	288563540	2930	2930	2930	2930	0
122	20241129	190400	288563540	2930	2930	2930	2930	1644
123	20241129	190300	288563540	2930	2930	2930	2930	0
124	20241129	190200	288563540	2930	2930	2930	2930	0
125	20241129	190100	288563540	2930	2930	2930	2930	0
126	20241129	190000	288563540	2930	2930	2930	2930	0
127	20241129	185900	288563540	2930	2930	2930	2930	0
128	20241129	185800	288563540	2930	2930	2930	2930	0
129	20241129	185700	288563540	2930	2930	2930	2930	0
130	20241129	185600	288563540	2930	2930	2930	2930	0
131	20241129	185500	288563540	2930	2930	2930	2930	0
132	20241129	185400	288563540	2930	2930	2930	2930	0
133	20241129	185300	288563540	2930	2930	2930	2930	0
134	20241129	185200	288563540	2930	2930	2930	2930	0
135	20241129	185100	288563540	2930	2930	2930	2930	0
136	20241129	185000	288563540	2930	2930	2930	2930	0
137	20241129	184900	288563540	2930	2930	2930	2930	0
138	20241129	184800	288563540	2930	2930	2930	2930	0
139	20241129	184700	288563540	2930	2930	2930	2930	0
140	20241129	184600	288563540	2930	2930	2930	2930	0
141	20241129	184500	288563540	2930	2930	2930	2930	0
142	20241129	184400	288563540	2930	2930	2930	2930	0
143	20241129	184300	288563540	2930	2930	2930	2930	0
144	20241129	184200	288563540	2930	2930	2930	2930	0
145	20241129	184100	288563540	2930	2930	2930	2930	0
146	20241129	184000	288563540	2930	2930	2930	2930	0
147	20241129	183900	288563540	2930	2930	2930	2930	0
148	20241129	183800	288563540	2930	2930	2930	2930	0
149	20241129	183700	288563540	2930	2930	2930	2930	0
150	20241129	183600	288563540	2930	2930	2930	2930	0
151	20241129	183500	288563540	2930	2930	2930	2930	0
152	20241129	183400	288563540	2930	2930	2930	2930	1644
153	20241129	183300	288563540	2930	2930	2930	2930	0
154	20241129	183200	288563540	2930	2930	2930	2930	0
155	20241129	183100	288563540	2930	2930	2930	2930	0
156	20241129	183000	288563540	2930	2930	2930	2930	0
157	20241129	182900	288563540	2930	2930	2930	2930	0
158	20241129	182800	288563540	2930	2930	2930	2930	0
159	20241129	182700	288563540	2930	2930	2930	2930	0
160	20241129	182600	288563540	2930	2930	2930	2930	0
161	20241129	182500	288563540	2930	2930	2930	2930	0
162	20241129	182400	288563540	2930	2930	2930	2930	0
163	20241129	182300	288563540	2930	2930	2930	2930	0
164	20241129	182200	288563540	2930	2930	2930	2930	0
165	20241129	182100	288563540	2930	2930	2930	2930	0
166	20241129	182000	288563540	2930	2930	2930	2930	0
167	20241129	181900	288563540	2930	2930	2930	2930	0
168	20241129	181800	288563540	2930	2930	2930	2930	0
169	20241129	181700	288563540	2930	2930	2930	2930	0
170	20241129	181600	288563540	2930	2930	2930	2930	0
171	20241129	181500	288563540	2930	2930	2930	2930	0
172	20241129	181400	288563540	2930	2930	2930	2930	0
173	20241129	181300	288563540	2930	2930	2930	2930	0
174	20241129	181200	288563540	2930	2930	2930	2930	0
175	20241129	181100	288563540	2930	2930	2930	2930	0
176	20241129	181000	288563540	2930	2930	2930	2930	0
177	20241129	180900	288563540	2930	2930	2930	2930	0
178	20241129	180800	288563540	2930	2930	2930	2930	0
179	20241129	180700	288563540	2930	2930	2930	2930	0
180	20241129	180600	288563540	2930	2930	2930	2930	0
181	20241129	180500	288563540	2930	2930	2930	2930	0
182	20241129	180400	288563540	2930	2930	2930	2930	1644
183	20241129	180300	288563540	2930	2930	2930	2930	0
184	20241129	180200	288563540	2930	2930	2930	2930	0
185	20241129	180100	288563540	2930	2930	2930	2930	0
186	20241129	180000	288563540	2930	2930	2930	2930	0
187	20241129	175900	288563540	2930	2930	2930	2930	0
188	20241129	175800	288563540	2930	2930	2930	2930	0
189	20241129	175700	288563540	2930	2930	2930	2930	0
190	20241129	175600	288563540	2930	2930	2930	2930	0
191	20241129	175500	288563540	2930	2930	2930	2930	0
192	20241129	175400	288563540	2930	2930	2930	2930	0
193	20241129	175300	288563540	2930	2930	2930	2930	0
194	20241129	175200	288563540	2930	2930	2930	2930	0
195	20241129	175100	288563540	2930	2930	2930	2930	0
196	20241129	175000	288563540	2930	2930	2930	2930	0
197	20241129	174900	288563540	2930	2930	2930	2930	0
198	20241129	174800	288563540	2930	2930	2930	2930	0
199	20241129	174700	288563540	2930	2930	2930	2930	0
200	20241129	174600	288563540	2930	2930	2930	2930	0
201	20241129	174500	288563540	2930	2930	2930	2930	0
202	20241129	174400	288563540	2930	2930	2930	2930	0
203	20241129	174300	288563540	2930	2930	2930	2930	0
204	20241129	174200	288563540	2930	2930	2930	2930	0
205	20241129	174100	288563540	2930	2930	2930	2930	0
206	20241129	174000	288563540	2930	2930	2930	2930	0
207	20241129	173900	288563540	2930	2930	2930	2930	0
208	20241129	173800	288563540	2930	2930	2930	2930	0
209	20241129	173700	288563540	2930	2930	2930	2930	0
210	20241129	173600	288563540	2930	2930	2930	2930	0
211	20241129	173500	288563540	2930	2930	2930	2930	0
212	20241129	173400	288563540	2930	2930	2930	2930	1644
213	20241129	173300	288563540	2930	2930	2930	2930	0
214	20241129	173200	288563540	2930	2930	2930	2930	0
215	20241129	173100	288563540	2930	2930	2930	2930	0
216	20241129	173000	288563540	2930	2930	2930	2930	0
217	20241129	172900	288563540	2930	2930	2930	2930	0
218	20241129	172800	288563540	2930	2930	2930	2930	0
219	20241129	172700	288563540	2930	2930	2930	2930	0
220	20241129	172600	288563540	2930	2930	2930	2930	0
221	20241129	172500	288563540	2930	2930	2930	2930	0
222	20241129	172400	288563540	2930	2930	2930	2930	0
223	20241129	172300	288563540	2930	2930	2930	2930	0
224	20241129	172200	288563540	2930	2930	2930	2930	0
225	20241129	172100	288563540	2930	2930	2930	2930	0
226	20241129	172000	288563540	2930	2930	2930	2930	0
227	20241129	171900	288563540	2930	2930	2930	2930	0
228	20241129	171800	288563540	2930	2930	2930	2930	0
229	20241129	171700	288563540	2930	2930	2930	2930	0
230	20241129	171600	288563540	2930	2930	2930	2930	0
231	20241129	171500	288563540	2930	2930	2930	2930	0
232	20241129	171400	288563540	2930	2930	2930	2930	0
233	20241129	171300	288563540	2930	2930	2930	2930	0
234	20241129	171200	288563540	2930	2930	2930	2930	0
235	20241129	171100	288563540	2930	2930	2930	2930	0
236	20241129	171000	288563540	2930	2930	2930	2930	0
237	20241129	170900	288563540	2930	2930	2930	2930	0
238	20241129	170800	288563540	2930	2930	2930	2930	0
239	20241129	170700	288563540	2930	2930	2930	2930	0
240	20241129	170600	288563540	2930	2930	2930	2930	0
241	20241129	170500	288563540	2930	2930	2930	2930	0
242	20241129	170400	288563540	2930	2930	2930	2930	1644
243	20241129	170300	288563540	2930	2930	2930	2930	0
244	20241129	170200	288563540	2930	2930	2930	2930	0
245	20241129	170100	288563540	2930	2930	2930	2930	0
246	20241129	170000	288563540	2930	2930	2930	2930	0
247	20241129	165900	288563540	2930	2930	2930	2930	0
248	20241129	165800	288563540	2930	2930	2930	2930	0
249	20241129	165700	288563540	2930	2930	2930	2930	0
250	20241129	165600	288563540	2930	2930	2930	2930	0
251	20241129	165500	288563540	2930	2930	2930	2930	0
252	20241129	165400	288563540	2930	2930	2930	2930	0
253	20241129	165300	288563540	2930	2930	2930	2930	0
254	20241129	165200	288563540	2930	2930	2930	2930	0
255	20241129	165100	288563540	2930	2930	2930	2930	0
256	20241129	165000	288563540	2930	2930	2930	2930	0
257	20241129	164900	288563540	2930	2930	2930	2930	0
258	20241129	164800	288563540	2930	2930	2930	2930	0
259	20241129	164700	288563540	2930	2930	2930	2930	0
260	20241129	164600	288563540	2930	2930	2930	2930	0
261	20241129	164500	288563540	2930	2930	2930	2930	0
262	20241129	164400	288563540	2930	2930	2930	2930	0
263	20241129	164300	288563540	2930	2930	2930	2930	0
264	20241129	164200	288563540	2930	2930	2930	2930	0
265	20241129	164100	288563540	2930	2930	2930	2930	0
266	20241129	164000	288563540	2930	2930	2930	2930	0
267	20241129	163900	288563540	2930	2930	2930	2930	0
268	20241129	163800	288563540	2930	2930	2930	2930	0
269	20241129	163700	288563540	2930	2930	2930	2930	0
270	20241129	163600	288563540	2930	2930	2930	2930	0
271	20241129	163500	288563540	2930	2930	2930	2930	0
272	20241129	163400	288563540	2930	2930	2930	2930	1644
273	20241129	163300	288563540	2930	2930	2930	2930	0
274	20241129	163200	288563540	2930	2930	2930	2930	0
275	20241129	163100	288563540	2930	2930	2930	2930	0
276	20241129	163000	288563540	2930	2930	2930	2930	0
277	20241129	162900	288563540	2930	2930	2930	2930	0
278	20241129	162800	288563540	2930	2930	2930	2930	0
279	20241129	162700	288563540	2930	2930	2930	2930	0
280	20241129	162600	288563540	2930	2930	2930	2930	0
281	20241129	162500	288563540	2930	2930	2930	2930	0
282	20241129	162400	288563540	2930	2930	2930	2930	0
283	20241129	162300	288563540	2930	2930	2930	2930	0
284	20241129	162200	288563540	2930	2930	2930	2930	0
285	20241129	162100	288563540	2930	2930	2930	2930	0
286	20241129	162000	288563540	2930	2930	2930	2930	0
287	20241129	161900	288563540	2930	2930	2930	2930	0
288	20241129	161800	288563540	2930	2930	2930	2930	0
289	20241129	161700	288563540	2930	2930	2930	2930	0
290	20241129	161600	288563540	2930	2930	2930	2930	0
291	20241129	161500	288563540	2930	2930	2930	2930	0
292	20241129	161400	288563540	2930	2930	2930	2930	0
293	20241129	161300	288563540	2930	2930	2930	2930	0
294	20241129	161200	288563540	2930	2930	2930	2930	0
295	20241129	161100	288563540	2930	2930	2930	2930	0
296	20241129	161000	288563540	2930	2930	2930	2930	0
297	20241129	160900	288563540	2930	2930	2930	2930	0
298	20241129	160800	288563540	2930	2930	2930	2930	0
299	20241129	160700	288563540	2930	2930	2930	2930	0
300	20241129	160600	288563540	2930	2930	2930	2930	0
301	20241129	160500	288563540	2930	2930	2930	2930	0
302	20241129	160400	288563540	2930	2930	2930	2930	1644
303	20241129	160300	288563540	2930	2930	2930	2930	0
304	20241129	160200	288563540	2930	2930	2930	2930	0
305	20241129	160100	288563540	2930	2930	2930	2930	0
306	20241129	160000	288563540	2930	2930	2930	2930	0
307	20241129	155900	288563540	2930	2930	2930	2930	0
308	20241129	155800	288563540	2930	2930	2930	2930	0
309	20241129	155700	288563540	2930	2930	2930	2930	0
310	20241129	155600	288563540	2930	2930	2930	2930	0
311	20241129	155500	288563540	2930	2930	2930	2930	0
312	20241129	155400	288563540	2930	2930	2930	2930	0
313	20241129	155300	288563540	2930	2930	2930	2930	0
314	20241129	155200	288563540	2930	2930	2930	2930	0
315	20241129	155100	288563540	2930	2930	2930	2930	0
316	20241129	155000	288563540	2930	2930	2930	2930	0
317	20241129	154900	288563540	2930	2930	2930	2930	0
318	20241129	154800	288563540	2930	2930	2930	2930	0
319	20241129	154700	288563540	2930	2930	2930	2930	0
320	20241129	154600	288563540	2930	2930	2930	2930	0
321	20241129	154500	288563540	2930	2930	2930	2930	0
322	20241129	154400	288563540	2930	2930	2930	2930	0
323	20241129	154300	288563540	2930	2930	2930	2930	0
324	20241129	154200	288563540	2930	2930	2930	2930	0
325	20241129	154100	288563540	2930	2930	2930	2930	0
326	20241129	154000	288563540	2930	2930	2930	2930	0
327	20241129	153900	288563540	2930	2930	2930	2930	0
328	20241129	153800	288563540	2930	2930	2930	2930	0
329	20241129	153700	288563540	2930	2930	2930	2930	0
330	20241129	153600	288563540	2930	2930	2930	2930	0
331	20241129	153500	288563540	2930	2930	2930	2930	0
332	20241129	153400	288563540	2930	2930	2930	2930	1644
333	20241129	153300	288563540	2930	2930	2930	2930	0
334	20241129	153200	288563540	2930	2930	2930	2930	0
335	20241129	153100	288563540	2930	2930	2930	2930	0
336	20241129	153000	288563540	2930	2930	2930	2930	1644
337	20241129	152900	283746620	2930	2930	2930	2930	0
338	20241129	152800	283746620	2930	2930	2930	2930	0
339	20241129	152700	283746620	2930	2930	2930	2930	0
340	20241129	152600	283746620	2930	2930	2930	2930	0
341	20241129	152500	283746620	2930	2930	2930	2930	0
342	20241129	152400	283746620	2930	2930	2930	2930	0
343	20241129	152300	283746620	2930	2930	2930	2930	0
344	20241129	152200	283746620	2930	2930	2930	2930	0
345	20241129	152100	283746620	2930	2930	2930	2930	0
346	20241129	152000	283746620	2930	2930	2930	2930	0
347	20241129	151900	283746620	2930	2930	2930	2930	118
348	20241129	151800	283400880	2930	2930	2930	2930	182
349	20241129	151700	282867620	2930	2910	2930	2910	498
350	20241129	151600	281416480	2910	2910	2910	2910	330
351	20241129	151500	280456180	2910	2910	2910	2895	1175
352	20241129	151400	277051075	2910	2910	2910	2910	425
353	20241129	151300	275814325	2910	2910	2910	2910	212
354	20241129	151200	275197405	2910	2910	2910	2910	100
355	20241129	151100	274906405	2910	2910	2910	2910	0
356	20241129	151000	274906405	2910	2910	2910	2910	171
357	20241129	150900	274408795	2910	2910	2910	2910	0
358	20241129	150800	274408795	2910	2910	2910	2910	0
359	20241129	150700	274408795	2910	2910	2910	2910	3
360	20241129	150600	274400065	2910	2905	2910	2905	420
361	20241129	150500	273179955	2910	2910	2910	2910	34
362	20241129	150400	273081015	2930	2930	2930	2930	0
363	20241129	150300	273081015	2930	2930	2930	2930	0
364	20241129	150200	273081015	2930	2930	2930	2930	0
365	20241129	150100	273081015	2930	2930	2930	2930	0
366	20241129	150000	273081015	2930	2925	2930	2925	140
367	20241129	145900	272671495	2915	2915	2915	2915	0
368	20241129	145800	272671495	2915	2915	2915	2915	17
369	20241129	145700	272621940	2910	2910	2910	2910	47
370	20241129	145600	272485170	2925	2925	2925	2925	0
371	20241129	145500	272485170	2925	2910	2925	2910	243
372	20241129	145400	271778010	2910	2910	2910	2910	100
373	20241129	145300	271487010	2910	2915	2915	2910	1000
374	20241129	145200	268576980	2915	2915	2915	2915	0
375	20241129	145100	268576980	2915	2915	2915	2915	0
376	20241129	145000	268576980	2915	2915	2915	2915	15
377	20241129	144900	268533255	2930	2930	2930	2930	0
378	20241129	144800	268533255	2930	2930	2930	2930	0
379	20241129	144700	268533255	2930	2930	2930	2930	0
380	20241129	144600	268533255	2930	2930	2930	2930	0
381	20241129	144500	268533255	2930	2930	2930	2930	150
382	20241129	144400	268093755	2910	2910	2910	2910	0
383	20241129	144300	268093755	2910	2910	2910	2910	0
384	20241129	144200	268093755	2910	2910	2910	2910	0
385	20241129	144100	268093755	2910	2910	2910	2910	0
386	20241129	144000	268093755	2910	2910	2910	2910	0
387	20241129	143900	268093755	2910	2910	2910	2910	94
388	20241129	143800	267820215	2910	2910	2910	2910	88
389	20241129	143700	267564135	2915	2915	2915	2915	0
390	20241129	143600	267564135	2915	2915	2915	2915	12
391	20241129	143500	267529155	2925	2925	2925	2925	0
392	20241129	143400	267529155	2925	2925	2925	2925	1
393	20241129	143300	267526230	2910	2910	2910	2910	33
394	20241129	143200	267430200	2925	2925	2925	2925	0
395	20241129	143100	267430200	2925	2925	2925	2925	0
396	20241129	143000	267430200	2925	2925	2925	2925	0
397	20241129	142900	267430200	2925	2925	2925	2925	0
398	20241129	142800	267430200	2925	2925	2925	2925	1
399	20241129	142700	267427275	2925	2925	2925	2925	0
400	20241129	142600	267427275	2925	2925	2925	2925	0
401	20241129	142500	267427275	2925	2925	2925	2925	0
402	20241129	142400	267427275	2925	2925	2925	2925	0
403	20241129	142300	267427275	2925	2925	2925	2925	0
404	20241129	142200	267427275	2925	2925	2925	2925	0
405	20241129	142100	267427275	2925	2925	2925	2925	0
406	20241129	142000	267427275	2925	2925	2925	2925	0
407	20241129	141900	267427275	2925	2925	2925	2925	0
408	20241129	141800	267427275	2925	2925	2925	2925	0
409	20241129	141700	267427275	2925	2925	2925	2925	0
410	20241129	141600	267427275	2925	2925	2925	2925	0
411	20241129	141500	267427275	2925	2925	2925	2925	0
412	20241129	141400	267427275	2925	2925	2925	2925	152
413	20241129	141300	266982675	2910	2920	2925	2910	597
414	20241129	141200	265237165	2930	2930	2930	2930	1
415	20241129	141100	265234235	2910	2910	2910	2910	0
416	20241129	141000	265234235	2910	2910	2910	2910	0
417	20241129	140900	265234235	2910	2905	2910	2905	24
418	20241129	140800	265164420	2930	2930	2930	2930	0
419	20241129	140700	265164420	2930	2930	2930	2930	99
420	20241129	140600	264874350	2930	2930	2930	2930	0
421	20241129	140500	264874350	2930	2925	2930	2925	126
422	20241129	140400	264505795	2925	2925	2925	2925	100
423	20241129	140300	264213295	2925	2925	2925	2925	275
424	20241129	140200	263408920	2905	2905	2905	2905	47
425	20241129	140100	263272385	2930	2930	2930	2930	0
426	20241129	140000	263272385	2930	2930	2930	2930	0
427	20241129	135900	263272385	2930	2925	2930	2925	11
428	20241129	135800	263240205	2905	2905	2905	2905	0
429	20241129	135700	263240205	2905	2905	2905	2905	86
430	20241129	135600	262990375	2900	2905	2905	2900	2200
431	20241129	135500	256608945	2930	2915	2930	2915	78
432	20241129	135400	256381560	2905	2905	2905	2905	1
433	20241129	135300	256378655	2905	2905	2905	2905	0
434	20241129	135200	256378655	2905	2915	2915	2900	3223
435	20241129	135100	247011945	2935	2935	2935	2935	0
436	20241129	135000	247011945	2935	2935	2935	2935	0
437	20241129	134900	247011945	2935	2935	2935	2935	0
438	20241129	134800	247011945	2935	2935	2935	2935	0
439	20241129	134700	247011945	2935	2935	2935	2935	0
440	20241129	134600	247011945	2935	2935	2935	2935	0
441	20241129	134500	247011945	2935	2935	2935	2935	0
442	20241129	134400	247011945	2935	2935	2935	2935	0
443	20241129	134300	247011945	2935	2935	2935	2935	0
444	20241129	134200	247011945	2935	2935	2935	2935	0
445	20241129	134100	247011945	2935	2935	2935	2935	0
446	20241129	134000	247011945	2935	2935	2935	2935	0
447	20241129	133900	247011945	2935	2935	2935	2935	0
448	20241129	133800	247011945	2935	2935	2935	2935	0
449	20241129	133700	247011945	2935	2935	2935	2935	0
450	20241129	133600	247011945	2935	2935	2935	2935	1
451	20241129	133500	247009010	2935	2935	2935	2935	0
452	20241129	133400	247009010	2935	2935	2935	2935	0
453	20241129	133300	247009010	2935	2925	2935	2925	37
454	20241129	133200	246900775	2910	2910	2910	2910	0
455	20241129	133100	246900775	2910	2910	2910	2910	503
456	20241129	133000	245437045	2930	2930	2930	2930	0
457	20241129	132900	245437045	2930	2930	2930	2930	250
458	20241129	132800	244704545	2930	2930	2930	2930	200
459	20241129	132700	244118545	2935	2930	2935	2930	1001
460	20241129	132600	241185610	2935	2935	2935	2935	0
461	20241129	132500	241185610	2935	2935	2935	2935	0
462	20241129	132400	241185610	2935	2935	2935	2935	0
463	20241129	132300	241185610	2935	2925	2935	2925	900
464	20241129	132200	238546635	2925	2910	2925	2910	30
465	20241129	132100	238459305	2930	2910	2930	2905	4703
466	20241129	132000	224781370	2925	2925	2925	2925	0
467	20241129	131900	224781370	2925	2925	2925	2925	0
468	20241129	131800	224781370	2925	2925	2925	2925	0
469	20241129	131700	224781370	2925	2925	2925	2925	0
470	20241129	131600	224781370	2925	2925	2925	2925	0
471	20241129	131500	224781370	2925	2925	2925	2925	2
472	20241129	131400	224775520	2930	2930	2930	2930	2
473	20241129	131300	224769660	2935	2925	2935	2925	150
474	20241129	131200	224330280	2925	2925	2925	2925	0
475	20241129	131100	224330280	2925	2925	2925	2925	0
476	20241129	131000	224330280	2925	2925	2925	2925	0
477	20241129	130900	224330280	2925	2925	2925	2925	0
478	20241129	130800	224330280	2925	2925	2925	2925	0
479	20241129	130700	224330280	2925	2925	2925	2925	11
480	20241129	130600	224298105	2925	2925	2925	2925	0
481	20241129	130500	224298105	2925	2925	2925	2925	160
482	20241129	130400	223830105	2930	2910	2930	2910	305
483	20241129	130300	222940705	2910	2900	2910	2900	132
484	20241129	130200	222557675	2910	2910	2910	2910	0
485	20241129	130100	222557675	2910	2910	2910	2910	5
486	20241129	130000	222543125	2920	2920	2920	2920	5
487	20241129	125900	222528525	2895	2920	2920	2895	2779
488	20241129	125800	214465785	2935	2935	2935	2935	0
489	20241129	125700	214465785	2935	2935	2935	2935	0
490	20241129	125600	214465785	2935	2935	2935	2935	0
491	20241129	125500	214465785	2935	2935	2935	2935	160
492	20241129	125400	213996185	2935	2935	2935	2935	0
493	20241129	125300	213996185	2935	2920	2935	2920	30
494	20241129	125200	213908555	2920	2920	2920	2920	100
495	20241129	125100	213616555	2920	2920	2920	2920	672
496	20241129	125000	211654315	2935	2935	2935	2935	21
497	20241129	124900	211592680	2920	2920	2920	2920	51
498	20241129	124800	211443760	2915	2915	2915	2915	0
499	20241129	124700	211443760	2915	2915	2915	2915	0
500	20241129	124600	211443760	2915	2915	2915	2915	10
501	20241129	124500	211414610	2920	2920	2920	2920	0
502	20241129	124400	211414610	2920	2920	2920	2920	0
503	20241129	124300	211414610	2920	2920	2920	2920	59
504	20241129	124200	211242330	2920	2920	2920	2920	0
505	20241129	124100	211242330	2920	2920	2920	2920	0
506	20241129	124000	211242330	2920	2920	2920	2920	0
507	20241129	123900	211242330	2920	2920	2920	2920	0
508	20241129	123800	211242330	2920	2920	2920	2920	0
509	20241129	123700	211242330	2920	2920	2920	2920	0
510	20241129	123600	211242330	2920	2920	2920	2920	63
511	20241129	123500	211058370	2935	2935	2935	2935	0
512	20241129	123400	211058370	2935	2935	2935	2935	170
513	20241129	123300	210559420	2920	2920	2920	2920	47
514	20241129	123200	210422180	2935	2935	2935	2935	0
515	20241129	123100	210422180	2935	2935	2935	2935	0
516	20241129	123000	210422180	2935	2935	2935	2935	0
517	20241129	122900	210422180	2935	2935	2935	2935	0
518	20241129	122800	210422180	2935	2935	2935	2935	90
519	20241129	122700	210158030	2935	2920	2935	2920	1006
520	20241129	122600	207220420	2920	2920	2920	2920	0
521	20241129	122500	207220420	2920	2920	2920	2920	0
522	20241129	122400	207220420	2920	2920	2920	2920	434
523	20241129	122300	205953140	2940	2940	2940	2940	0
524	20241129	122200	205953140	2940	2935	2940	2935	98
525	20241129	122100	205665505	2935	2930	2935	2930	101
526	20241129	122000	205369570	2930	2925	2930	2925	214
527	20241129	121900	204742620	2935	2935	2935	2935	0
528	20241129	121800	204742620	2935	2935	2935	2935	57
529	20241129	121700	204575325	2930	2930	2935	2930	124
530	20241129	121600	204211930	2935	2935	2935	2935	150
531	20241129	121500	203771680	2935	2935	2935	2935	0
532	20241129	121400	203771680	2935	2935	2935	2935	500
533	20241129	121300	202304180	2935	2935	2935	2935	450
534	20241129	121200	200983430	2940	2940	2940	2940	0
535	20241129	121100	200983430	2940	2930	2940	2930	626
536	20241129	121000	199147990	2940	2940	2940	2940	0
537	20241129	120900	199147990	2940	2930	2940	2930	39
538	20241129	120800	199033620	2930	2930	2930	2930	100
539	20241129	120700	198740620	2930	2930	2930	2930	128
540	20241129	120600	198365580	2930	2930	2930	2930	540
541	20241129	120500	196783380	2940	2935	2940	2935	102
542	20241129	120400	196484005	2935	2935	2935	2935	200
543	20241129	120300	195897005	2940	2940	2940	2940	10
544	20241129	120200	195867605	2930	2930	2930	2930	1000
545	20241129	120100	192937605	2935	2935	2935	2935	0
546	20241129	120000	192937605	2935	2935	2935	2920	501
547	20241129	115900	191467185	2915	2915	2915	2915	0
548	20241129	115800	191467185	2915	2915	2915	2915	0
549	20241129	115700	191467185	2915	2930	2930	2915	3500
550	20241129	115600	181264520	2940	2940	2940	2940	101
551	20241129	115500	180967580	2940	2940	2940	2940	250
552	20241129	115400	180232580	2940	2935	2940	2935	151
553	20241129	115300	179788645	2935	2935	2935	2935	8
554	20241129	115200	179765165	2955	2955	2955	2955	0
555	20241129	115100	179765165	2955	2955	2955	2955	0
556	20241129	115000	179765165	2955	2955	2955	2955	100
557	20241129	114900	179469665	2955	2950	2955	2950	304
558	20241129	114800	178571360	2945	2945	2945	2945	50
559	20241129	114700	178424110	2945	2945	2945	2945	650
560	20241129	114600	176509860	2955	2955	2955	2955	317
561	20241129	114500	175573125	2955	2955	2955	2955	0
562	20241129	114400	175573125	2955	2940	2960	2940	300
563	20241129	114300	174689445	2940	2960	2960	2940	10
564	20241129	114200	174660025	2945	2940	2970	2940	188
565	20241129	114100	174105415	2940	2935	2940	2935	800
566	20241129	114000	171757245	2940	2940	2940	2940	50
567	20241129	113900	171610245	2935	2935	2935	2935	900
568	20241129	113800	168968745	2940	2940	2940	2940	0
569	20241129	113700	168968745	2940	2940	2940	2940	91
570	20241129	113600	168701205	2940	2940	2940	2930	210
571	20241129	113500	168084805	2915	2930	2940	2915	669
572	20241129	113400	166129565	2945	2945	2945	2945	0
573	20241129	113300	166129565	2945	2945	2945	2945	0
574	20241129	113200	166129565	2945	2945	2945	2945	250
575	20241129	113100	165393315	2950	2945	2950	2945	35
576	20241129	113000	165290230	2945	2940	2945	2930	255
577	20241129	112900	164541465	2940	2940	2940	2940	0
578	20241129	112800	164541465	2940	2940	2940	2940	0
579	20241129	112700	164541465	2940	2940	2940	2940	200
580	20241129	112600	163953465	2930	2945	2970	2930	351
581	20241129	112500	162921905	2940	2940	2940	2940	150
582	20241129	112400	162480905	2940	2940	2940	2940	100
583	20241129	112300	162186905	2935	2940	2940	2935	301
584	20241129	112200	161302220	2940	2940	2940	2940	180
585	20241129	112100	160773020	2940	2940	2940	2940	0
586	20241129	112000	160773020	2940	2940	2940	2940	100
587	20241129	111900	160479020	2940	2940	2940	2940	100
588	20241129	111800	160185020	2965	2965	2965	2965	0
589	20241129	111700	160185020	2965	2965	2965	2965	0
590	20241129	111600	160185020	2965	2965	2965	2965	0
591	20241129	111500	160185020	2965	2960	2965	2960	11
592	20241129	111400	160152455	2940	2940	2940	2940	1
593	20241129	111300	160149515	2945	2945	2945	2945	1
594	20241129	111200	160146570	2945	2955	2960	2945	33
595	20241129	111100	160048990	2965	2965	2965	2965	0
596	20241129	111000	160048990	2965	2965	2965	2965	0
597	20241129	110900	160048990	2965	2965	2965	2965	0
598	20241129	110800	160048990	2965	2965	2965	2965	0
599	20241129	110700	160048990	2965	2965	2965	2965	2
600	20241129	110600	160043060	2945	2945	2945	2945	0
601	20241129	110500	160043060	2945	2945	2945	2945	0
602	20241129	110400	160043060	2945	2945	2945	2945	5
603	20241129	110300	160028335	2950	2950	2950	2950	0
604	20241129	110200	160028335	2950	2950	2950	2950	15
605	20241129	110100	159984085	2970	2970	2970	2970	0
606	20241129	110000	159984085	2970	2970	2970	2970	2
607	20241129	105900	159978145	2965	2965	2965	2965	0
608	20241129	105800	159978145	2965	2975	2975	2965	61
609	20241129	105700	159796730	2975	2970	2975	2970	400
610	20241129	105600	158607730	2965	2965	2965	2965	40
611	20241129	105500	158489130	2970	2970	2970	2970	0
612	20241129	105400	158489130	2970	2970	2970	2970	0
613	20241129	105300	158489130	2970	2970	2970	2970	0
614	20241129	105200	158489130	2970	2970	2970	2970	40
615	20241129	105100	158370330	2970	2950	2975	2950	415
616	20241129	105000	157145495	2955	2955	2955	2955	0
617	20241129	104900	157145495	2955	2950	2955	2950	11
618	20241129	104800	157113040	2930	2930	2930	2930	0
619	20241129	104700	157113040	2930	2950	2950	2930	1365
620	20241129	104600	153104090	2975	2975	2975	2975	0
621	20241129	104500	153104090	2975	2975	2975	2975	0
622	20241129	104400	153104090	2975	2975	2975	2975	0
623	20241129	104300	153104090	2975	2950	2975	2950	206
624	20241129	104200	152495420	2950	2950	2950	2950	302
625	20241129	104100	151604520	2950	2950	2950	2950	2
626	20241129	104000	151598620	2955	2955	2955	2955	15
627	20241129	103900	151554295	2960	2960	2960	2960	0
628	20241129	103800	151554295	2960	2960	2960	2960	2
629	20241129	103700	151548375	2955	2955	2955	2955	0
630	20241129	103600	151548375	2955	2955	2955	2955	6
631	20241129	103500	151530645	2960	2960	2960	2960	0
632	20241129	103400	151530645	2960	2960	2960	2960	0
633	20241129	103300	151530645	2960	2960	2960	2960	0
634	20241129	103200	151530645	2960	2960	2960	2960	0
635	20241129	103100	151530645	2960	2960	2960	2960	0
636	20241129	103000	151530645	2960	2960	2960	2960	0
637	20241129	102900	151530645	2960	2960	2960	2960	165
638	20241129	102800	151042245	2970	2970	2970	2970	68
639	20241129	102700	150840285	2975	2975	2975	2975	0
640	20241129	102600	150840285	2975	2975	2975	2975	18
641	20241129	102500	150786735	2975	2975	2975	2975	5
642	20241129	102400	150771860	2975	2975	2975	2975	10
643	20241129	102300	150742110	2975	2975	2975	2975	1
644	20241129	102200	150739135	2965	2965	2965	2965	0
645	20241129	102100	150739135	2965	2965	2965	2965	0
646	20241129	102000	150739135	2965	2965	2965	2965	0
647	20241129	101900	150739135	2965	2965	2980	2965	39
648	20241129	101800	150623470	2965	2965	2965	2965	0
649	20241129	101700	150623470	2965	2965	2965	2965	0
650	20241129	101600	150623470	2965	2965	2965	2965	0
651	20241129	101500	150623470	2965	2965	2965	2965	73
652	20241129	101400	150407025	2965	2965	2965	2965	65
653	20241129	101300	150214300	2965	2980	2980	2965	31
654	20241129	101200	150121950	2960	2960	2960	2960	1
655	20241129	101100	150118990	2985	2985	2985	2985	4
656	20241129	101000	150107050	2985	2985	2985	2985	0
657	20241129	100900	150107050	2985	2985	2985	2985	0
658	20241129	100800	150107050	2985	2985	2985	2985	0
659	20241129	100700	150107050	2985	2985	2985	2985	1
660	20241129	100600	150104065	2960	2960	2960	2960	1
661	20241129	100500	150101105	2995	2995	2995	2995	1
662	20241129	100400	150098110	2975	2975	2975	2975	0
663	20241129	100300	150098110	2975	2975	2975	2975	0
664	20241129	100200	150098110	2975	2980	2980	2975	12
665	20241129	100100	150062380	2985	2985	3010	2985	941
666	20241129	100000	147244125	2990	2990	2990	2990	0
667	20241129	095900	147244125	2990	2975	2990	2975	321
668	20241129	095800	146287415	2970	2970	2970	2970	106
669	20241129	095700	145972595	2970	2970	2970	2970	0
670	20241129	095600	145972595	2970	2935	2970	2935	1690
671	20241129	095500	140992015	2965	2960	2965	2935	398
672	20241129	095400	139822055	2935	2935	2935	2935	0
673	20241129	095300	139822055	2935	2960	2960	2935	3185
674	20241129	095200	130449680	2965	2970	2970	2965	258
675	20241129	095100	129684505	2970	2975	2975	2970	624
676	20241129	095000	127828655	2995	2995	2995	2995	1
677	20241129	094900	127825660	2975	2975	2975	2975	50
678	20241129	094800	127676910	2975	2980	2980	2975	1000
679	20241129	094700	124701700	3005	3005	3005	3005	0
680	20241129	094600	124701700	3005	3000	3005	3000	2
681	20241129	094500	124695695	2980	2995	3005	2980	1238
682	20241129	094400	120995525	3005	2995	3005	2995	7
683	20241129	094300	120974540	3015	3015	3015	3015	0
684	20241129	094200	120974540	3015	3015	3015	3015	0
685	20241129	094100	120974540	3015	3015	3015	3015	0
686	20241129	094000	120974540	3015	2990	3015	2990	106
687	20241129	093900	120657450	2990	2995	2995	2990	570
688	20241129	093800	118953050	2995	2995	2995	2995	22
689	20241129	093700	118887160	3000	3025	3030	3000	49
690	20241129	093600	118739280	3025	3000	3030	3000	509
691	20241129	093500	117211400	3000	3000	3000	3000	500
692	20241129	093400	115711400	3030	3005	3030	2980	1598
693	20241129	093300	110924120	3025	3025	3025	3025	0
694	20241129	093200	110924120	3025	3020	3025	3020	100
695	20241129	093100	110622075	3015	3000	3015	2980	236
696	20241129	093000	109914760	3020	3020	3020	3020	12
697	20241129	092900	109878520	3030	3030	3030	3030	0
698	20241129	092800	109878520	3030	3030	3030	3030	0
699	20241129	092700	109878520	3030	2995	3035	2995	725
700	20241129	092600	107685890	3015	2975	3025	2970	1887
701	20241129	092500	102047650	2975	2995	2995	2975	708
702	20241129	092400	99934225	2995	3000	3000	2995	640
703	20241129	092300	98014240	3000	3015	3015	3000	895
704	20241129	092200	95320045	3040	3040	3040	3040	5
705	20241129	092100	95304845	3040	3040	3045	3010	231
706	20241129	092000	94607605	3040	3050	3050	3015	557
707	20241129	091900	92917440	3050	3050	3050	3025	7
708	20241129	091800	92896120	3030	3050	3055	3030	233
709	20241129	091700	92187075	3030	3070	3070	3030	2299
710	20241129	091600	85161035	3055	3060	3075	3050	1164
711	20241129	091500	81586335	3060	3035	3075	3035	2573
712	20241129	091400	73723000	3040	3040	3045	3020	2238
713	20241129	091300	66930550	3045	3030	3045	3030	412
714	20241129	091200	65677430	3040	3025	3045	3020	4219
715	20241129	091100	52903135	3015	3020	3025	3015	164
716	20241129	091000	52407835	3015	3015	3015	3015	716
717	20241129	090900	50249095	3010	3015	3020	3010	830
718	20241129	090800	47746685	3015	3020	3020	3010	305
719	20241129	090700	46827955	3010	3005	3020	3005	544
720	20241129	090600	45190470	3005	2995	3010	2995	321
721	20241129	090500	44224925	2995	2985	3045	2980	2161
722	20241129	090400	37703865	2990	2995	2995	2990	617
723	20241129	090300	35858455	2990	2985	3010	2985	1798
724	20241129	090200	30466320	2960	2985	3000	2960	3749
725	20241129	090100	19241820	2985	2970	2985	2970	812
726	20241129	090000	16818970	2970	2990	2990	2965	5635