KissMeData/289010/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211000	153762910	2470	2470	2470	2470	809
3	20241129	210900	153762910	2470	2470	2470	2470	0
4	20241129	210800	153762910	2470	2470	2470	2470	0
5	20241129	210700	153762910	2470	2470	2470	2470	0
6	20241129	210600	153762910	2470	2470	2470	2470	0
7	20241129	210500	153762910	2470	2470	2470	2470	0
8	20241129	210400	153762910	2470	2470	2470	2470	0
9	20241129	210300	153762910	2470	2470	2470	2470	0
10	20241129	210200	153762910	2470	2470	2470	2470	0
11	20241129	210100	153762910	2470	2470	2470	2470	0
12	20241129	210000	153762910	2470	2470	2470	2470	0
13	20241129	205900	153762910	2470	2470	2470	2470	0
14	20241129	205800	153762910	2470	2470	2470	2470	0
15	20241129	205700	153762910	2470	2470	2470	2470	0
16	20241129	205600	153762910	2470	2470	2470	2470	0
17	20241129	205500	153762910	2470	2470	2470	2470	0
18	20241129	205400	153762910	2470	2470	2470	2470	0
19	20241129	205300	153762910	2470	2470	2470	2470	0
20	20241129	205200	153762910	2470	2470	2470	2470	0
21	20241129	205100	153762910	2470	2470	2470	2470	0
22	20241129	205000	153762910	2470	2470	2470	2470	0
23	20241129	204900	153762910	2470	2470	2470	2470	0
24	20241129	204800	153762910	2470	2470	2470	2470	0
25	20241129	204700	153762910	2470	2470	2470	2470	0
26	20241129	204600	153762910	2470	2470	2470	2470	0
27	20241129	204500	153762910	2470	2470	2470	2470	0
28	20241129	204400	153762910	2470	2470	2470	2470	0
29	20241129	204300	153762910	2470	2470	2470	2470	0
30	20241129	204200	153762910	2470	2470	2470	2470	0
31	20241129	204100	153762910	2470	2470	2470	2470	0
32	20241129	204000	153762910	2470	2470	2470	2470	809
33	20241129	203900	153762910	2470	2470	2470	2470	0
34	20241129	203800	153762910	2470	2470	2470	2470	0
35	20241129	203700	153762910	2470	2470	2470	2470	0
36	20241129	203600	153762910	2470	2470	2470	2470	0
37	20241129	203500	153762910	2470	2470	2470	2470	0
38	20241129	203400	153762910	2470	2470	2470	2470	0
39	20241129	203300	153762910	2470	2470	2470	2470	0
40	20241129	203200	153762910	2470	2470	2470	2470	0
41	20241129	203100	153762910	2470	2470	2470	2470	0
42	20241129	203000	153762910	2470	2470	2470	2470	0
43	20241129	202900	153762910	2470	2470	2470	2470	0
44	20241129	202800	153762910	2470	2470	2470	2470	0
45	20241129	202700	153762910	2470	2470	2470	2470	0
46	20241129	202600	153762910	2470	2470	2470	2470	0
47	20241129	202500	153762910	2470	2470	2470	2470	0
48	20241129	202400	153762910	2470	2470	2470	2470	0
49	20241129	202300	153762910	2470	2470	2470	2470	0
50	20241129	202200	153762910	2470	2470	2470	2470	0
51	20241129	202100	153762910	2470	2470	2470	2470	0
52	20241129	202000	153762910	2470	2470	2470	2470	0
53	20241129	201900	153762910	2470	2470	2470	2470	0
54	20241129	201800	153762910	2470	2470	2470	2470	0
55	20241129	201700	153762910	2470	2470	2470	2470	0
56	20241129	201600	153762910	2470	2470	2470	2470	0
57	20241129	201500	153762910	2470	2470	2470	2470	0
58	20241129	201400	153762910	2470	2470	2470	2470	0
59	20241129	201300	153762910	2470	2470	2470	2470	0
60	20241129	201200	153762910	2470	2470	2470	2470	0
61	20241129	201100	153762910	2470	2470	2470	2470	0
62	20241129	201000	153762910	2470	2470	2470	2470	809
63	20241129	200900	153762910	2470	2470	2470	2470	0
64	20241129	200800	153762910	2470	2470	2470	2470	0
65	20241129	200700	153762910	2470	2470	2470	2470	0
66	20241129	200600	153762910	2470	2470	2470	2470	0
67	20241129	200500	153762910	2470	2470	2470	2470	0
68	20241129	200400	153762910	2470	2470	2470	2470	0
69	20241129	200300	153762910	2470	2470	2470	2470	0
70	20241129	200200	153762910	2470	2470	2470	2470	0
71	20241129	200100	153762910	2470	2470	2470	2470	0
72	20241129	200000	153762910	2470	2470	2470	2470	0
73	20241129	195900	153762910	2470	2470	2470	2470	0
74	20241129	195800	153762910	2470	2470	2470	2470	0
75	20241129	195700	153762910	2470	2470	2470	2470	0
76	20241129	195600	153762910	2470	2470	2470	2470	0
77	20241129	195500	153762910	2470	2470	2470	2470	0
78	20241129	195400	153762910	2470	2470	2470	2470	0
79	20241129	195300	153762910	2470	2470	2470	2470	0
80	20241129	195200	153762910	2470	2470	2470	2470	0
81	20241129	195100	153762910	2470	2470	2470	2470	0
82	20241129	195000	153762910	2470	2470	2470	2470	0
83	20241129	194900	153762910	2470	2470	2470	2470	0
84	20241129	194800	153762910	2470	2470	2470	2470	0
85	20241129	194700	153762910	2470	2470	2470	2470	0
86	20241129	194600	153762910	2470	2470	2470	2470	0
87	20241129	194500	153762910	2470	2470	2470	2470	0
88	20241129	194400	153762910	2470	2470	2470	2470	0
89	20241129	194300	153762910	2470	2470	2470	2470	0
90	20241129	194200	153762910	2470	2470	2470	2470	0
91	20241129	194100	153762910	2470	2470	2470	2470	0
92	20241129	194000	153762910	2470	2470	2470	2470	809
93	20241129	193900	153762910	2470	2470	2470	2470	0
94	20241129	193800	153762910	2470	2470	2470	2470	0
95	20241129	193700	153762910	2470	2470	2470	2470	0
96	20241129	193600	153762910	2470	2470	2470	2470	0
97	20241129	193500	153762910	2470	2470	2470	2470	0
98	20241129	193400	153762910	2470	2470	2470	2470	0
99	20241129	193300	153762910	2470	2470	2470	2470	0
100	20241129	193200	153762910	2470	2470	2470	2470	0
101	20241129	193100	153762910	2470	2470	2470	2470	0
102	20241129	193000	153762910	2470	2470	2470	2470	0
103	20241129	192900	153762910	2470	2470	2470	2470	0
104	20241129	192800	153762910	2470	2470	2470	2470	0
105	20241129	192700	153762910	2470	2470	2470	2470	0
106	20241129	192600	153762910	2470	2470	2470	2470	0
107	20241129	192500	153762910	2470	2470	2470	2470	0
108	20241129	192400	153762910	2470	2470	2470	2470	0
109	20241129	192300	153762910	2470	2470	2470	2470	0
110	20241129	192200	153762910	2470	2470	2470	2470	0
111	20241129	192100	153762910	2470	2470	2470	2470	0
112	20241129	192000	153762910	2470	2470	2470	2470	0
113	20241129	191900	153762910	2470	2470	2470	2470	0
114	20241129	191800	153762910	2470	2470	2470	2470	0
115	20241129	191700	153762910	2470	2470	2470	2470	0
116	20241129	191600	153762910	2470	2470	2470	2470	0
117	20241129	191500	153762910	2470	2470	2470	2470	0
118	20241129	191400	153762910	2470	2470	2470	2470	0
119	20241129	191300	153762910	2470	2470	2470	2470	0
120	20241129	191200	153762910	2470	2470	2470	2470	0
121	20241129	191100	153762910	2470	2470	2470	2470	0
122	20241129	191000	153762910	2470	2470	2470	2470	809
123	20241129	190900	153762910	2470	2470	2470	2470	0
124	20241129	190800	153762910	2470	2470	2470	2470	0
125	20241129	190700	153762910	2470	2470	2470	2470	0
126	20241129	190600	153762910	2470	2470	2470	2470	0
127	20241129	190500	153762910	2470	2470	2470	2470	0
128	20241129	190400	153762910	2470	2470	2470	2470	0
129	20241129	190300	153762910	2470	2470	2470	2470	0
130	20241129	190200	153762910	2470	2470	2470	2470	0
131	20241129	190100	153762910	2470	2470	2470	2470	0
132	20241129	190000	153762910	2470	2470	2470	2470	0
133	20241129	185900	153762910	2470	2470	2470	2470	0
134	20241129	185800	153762910	2470	2470	2470	2470	0
135	20241129	185700	153762910	2470	2470	2470	2470	0
136	20241129	185600	153762910	2470	2470	2470	2470	0
137	20241129	185500	153762910	2470	2470	2470	2470	0
138	20241129	185400	153762910	2470	2470	2470	2470	0
139	20241129	185300	153762910	2470	2470	2470	2470	0
140	20241129	185200	153762910	2470	2470	2470	2470	0
141	20241129	185100	153762910	2470	2470	2470	2470	0
142	20241129	185000	153762910	2470	2470	2470	2470	0
143	20241129	184900	153762910	2470	2470	2470	2470	0
144	20241129	184800	153762910	2470	2470	2470	2470	0
145	20241129	184700	153762910	2470	2470	2470	2470	0
146	20241129	184600	153762910	2470	2470	2470	2470	0
147	20241129	184500	153762910	2470	2470	2470	2470	0
148	20241129	184400	153762910	2470	2470	2470	2470	0
149	20241129	184300	153762910	2470	2470	2470	2470	0
150	20241129	184200	153762910	2470	2470	2470	2470	0
151	20241129	184100	153762910	2470	2470	2470	2470	0
152	20241129	184000	153762910	2470	2470	2470	2470	809
153	20241129	183900	153762910	2470	2470	2470	2470	0
154	20241129	183800	153762910	2470	2470	2470	2470	0
155	20241129	183700	153762910	2470	2470	2470	2470	0
156	20241129	183600	153762910	2470	2470	2470	2470	0
157	20241129	183500	153762910	2470	2470	2470	2470	0
158	20241129	183400	153762910	2470	2470	2470	2470	0
159	20241129	183300	153762910	2470	2470	2470	2470	0
160	20241129	183200	153762910	2470	2470	2470	2470	0
161	20241129	183100	153762910	2470	2470	2470	2470	0
162	20241129	183000	153762910	2470	2470	2470	2470	0
163	20241129	182900	153762910	2470	2470	2470	2470	0
164	20241129	182800	153762910	2470	2470	2470	2470	0
165	20241129	182700	153762910	2470	2470	2470	2470	0
166	20241129	182600	153762910	2470	2470	2470	2470	0
167	20241129	182500	153762910	2470	2470	2470	2470	0
168	20241129	182400	153762910	2470	2470	2470	2470	0
169	20241129	182300	153762910	2470	2470	2470	2470	0
170	20241129	182200	153762910	2470	2470	2470	2470	0
171	20241129	182100	153762910	2470	2470	2470	2470	0
172	20241129	182000	153762910	2470	2470	2470	2470	0
173	20241129	181900	153762910	2470	2470	2470	2470	0
174	20241129	181800	153762910	2470	2470	2470	2470	0
175	20241129	181700	153762910	2470	2470	2470	2470	0
176	20241129	181600	153762910	2470	2470	2470	2470	0
177	20241129	181500	153762910	2470	2470	2470	2470	0
178	20241129	181400	153762910	2470	2470	2470	2470	0
179	20241129	181300	153762910	2470	2470	2470	2470	0
180	20241129	181200	153762910	2470	2470	2470	2470	0
181	20241129	181100	153762910	2470	2470	2470	2470	0
182	20241129	181000	153762910	2470	2470	2470	2470	809
183	20241129	180900	153762910	2470	2470	2470	2470	0
184	20241129	180800	153762910	2470	2470	2470	2470	0
185	20241129	180700	153762910	2470	2470	2470	2470	0
186	20241129	180600	153762910	2470	2470	2470	2470	0
187	20241129	180500	153762910	2470	2470	2470	2470	0
188	20241129	180400	153762910	2470	2470	2470	2470	0
189	20241129	180300	153762910	2470	2470	2470	2470	0
190	20241129	180200	153762910	2470	2470	2470	2470	0
191	20241129	180100	153762910	2470	2470	2470	2470	0
192	20241129	180000	153762910	2470	2470	2470	2470	0
193	20241129	175900	153762910	2470	2470	2470	2470	0
194	20241129	175800	153762910	2470	2470	2470	2470	0
195	20241129	175700	153762910	2470	2470	2470	2470	0
196	20241129	175600	153762910	2470	2470	2470	2470	0
197	20241129	175500	153762910	2470	2470	2470	2470	0
198	20241129	175400	153762910	2470	2470	2470	2470	0
199	20241129	175300	153762910	2470	2470	2470	2470	0
200	20241129	175200	153762910	2470	2470	2470	2470	0
201	20241129	175100	153762910	2470	2470	2470	2470	0
202	20241129	175000	153762910	2470	2470	2470	2470	0
203	20241129	174900	153762910	2470	2470	2470	2470	0
204	20241129	174800	153762910	2470	2470	2470	2470	0
205	20241129	174700	153762910	2470	2470	2470	2470	0
206	20241129	174600	153762910	2470	2470	2470	2470	0
207	20241129	174500	153762910	2470	2470	2470	2470	0
208	20241129	174400	153762910	2470	2470	2470	2470	0
209	20241129	174300	153762910	2470	2470	2470	2470	0
210	20241129	174200	153762910	2470	2470	2470	2470	0
211	20241129	174100	153762910	2470	2470	2470	2470	0
212	20241129	174000	153762910	2470	2470	2470	2470	809
213	20241129	173900	153762910	2470	2470	2470	2470	0
214	20241129	173800	153762910	2470	2470	2470	2470	0
215	20241129	173700	153762910	2470	2470	2470	2470	0
216	20241129	173600	153762910	2470	2470	2470	2470	0
217	20241129	173500	153762910	2470	2470	2470	2470	0
218	20241129	173400	153762910	2470	2470	2470	2470	0
219	20241129	173300	153762910	2470	2470	2470	2470	0
220	20241129	173200	153762910	2470	2470	2470	2470	0
221	20241129	173100	153762910	2470	2470	2470	2470	0
222	20241129	173000	153762910	2470	2470	2470	2470	0
223	20241129	172900	153762910	2470	2470	2470	2470	0
224	20241129	172800	153762910	2470	2470	2470	2470	0
225	20241129	172700	153762910	2470	2470	2470	2470	0
226	20241129	172600	153762910	2470	2470	2470	2470	0
227	20241129	172500	153762910	2470	2470	2470	2470	0
228	20241129	172400	153762910	2470	2470	2470	2470	0
229	20241129	172300	153762910	2470	2470	2470	2470	0
230	20241129	172200	153762910	2470	2470	2470	2470	0
231	20241129	172100	153762910	2470	2470	2470	2470	0
232	20241129	172000	153762910	2470	2470	2470	2470	0
233	20241129	171900	153762910	2470	2470	2470	2470	0
234	20241129	171800	153762910	2470	2470	2470	2470	0
235	20241129	171700	153762910	2470	2470	2470	2470	0
236	20241129	171600	153762910	2470	2470	2470	2470	0
237	20241129	171500	153762910	2470	2470	2470	2470	0
238	20241129	171400	153762910	2470	2470	2470	2470	0
239	20241129	171300	153762910	2470	2470	2470	2470	0
240	20241129	171200	153762910	2470	2470	2470	2470	0
241	20241129	171100	153762910	2470	2470	2470	2470	0
242	20241129	171000	153762910	2470	2470	2470	2470	809
243	20241129	170900	153762910	2470	2470	2470	2470	0
244	20241129	170800	153762910	2470	2470	2470	2470	0
245	20241129	170700	153762910	2470	2470	2470	2470	0
246	20241129	170600	153762910	2470	2470	2470	2470	0
247	20241129	170500	153762910	2470	2470	2470	2470	0
248	20241129	170400	153762910	2470	2470	2470	2470	0
249	20241129	170300	153762910	2470	2470	2470	2470	0
250	20241129	170200	153762910	2470	2470	2470	2470	0
251	20241129	170100	153762910	2470	2470	2470	2470	0
252	20241129	170000	153762910	2470	2470	2470	2470	0
253	20241129	165900	153762910	2470	2470	2470	2470	0
254	20241129	165800	153762910	2470	2470	2470	2470	0
255	20241129	165700	153762910	2470	2470	2470	2470	0
256	20241129	165600	153762910	2470	2470	2470	2470	0
257	20241129	165500	153762910	2470	2470	2470	2470	0
258	20241129	165400	153762910	2470	2470	2470	2470	0
259	20241129	165300	153762910	2470	2470	2470	2470	0
260	20241129	165200	153762910	2470	2470	2470	2470	0
261	20241129	165100	153762910	2470	2470	2470	2470	0
262	20241129	165000	153762910	2470	2470	2470	2470	0
263	20241129	164900	153762910	2470	2470	2470	2470	0
264	20241129	164800	153762910	2470	2470	2470	2470	0
265	20241129	164700	153762910	2470	2470	2470	2470	0
266	20241129	164600	153762910	2470	2470	2470	2470	0
267	20241129	164500	153762910	2470	2470	2470	2470	0
268	20241129	164400	153762910	2470	2470	2470	2470	0
269	20241129	164300	153762910	2470	2470	2470	2470	0
270	20241129	164200	153762910	2470	2470	2470	2470	0
271	20241129	164100	153762910	2470	2470	2470	2470	0
272	20241129	164000	153762910	2470	2470	2470	2470	809
273	20241129	163900	153762910	2470	2470	2470	2470	0
274	20241129	163800	153762910	2470	2470	2470	2470	0
275	20241129	163700	153762910	2470	2470	2470	2470	0
276	20241129	163600	153762910	2470	2470	2470	2470	0
277	20241129	163500	153762910	2470	2470	2470	2470	0
278	20241129	163400	153762910	2470	2470	2470	2470	0
279	20241129	163300	153762910	2470	2470	2470	2470	0
280	20241129	163200	153762910	2470	2470	2470	2470	0
281	20241129	163100	153762910	2470	2470	2470	2470	0
282	20241129	163000	153762910	2470	2470	2470	2470	0
283	20241129	162900	153762910	2470	2470	2470	2470	0
284	20241129	162800	153762910	2470	2470	2470	2470	0
285	20241129	162700	153762910	2470	2470	2470	2470	0
286	20241129	162600	153762910	2470	2470	2470	2470	0
287	20241129	162500	153762910	2470	2470	2470	2470	0
288	20241129	162400	153762910	2470	2470	2470	2470	0
289	20241129	162300	153762910	2470	2470	2470	2470	0
290	20241129	162200	153762910	2470	2470	2470	2470	0
291	20241129	162100	153762910	2470	2470	2470	2470	0
292	20241129	162000	153762910	2470	2470	2470	2470	0
293	20241129	161900	153762910	2470	2470	2470	2470	0
294	20241129	161800	153762910	2470	2470	2470	2470	0
295	20241129	161700	153762910	2470	2470	2470	2470	0
296	20241129	161600	153762910	2470	2470	2470	2470	0
297	20241129	161500	153762910	2470	2470	2470	2470	0
298	20241129	161400	153762910	2470	2470	2470	2470	0
299	20241129	161300	153762910	2470	2470	2470	2470	0
300	20241129	161200	153762910	2470	2470	2470	2470	0
301	20241129	161100	153762910	2470	2470	2470	2470	0
302	20241129	161000	153762910	2470	2470	2470	2470	809
303	20241129	160900	153762910	2470	2470	2470	2470	0
304	20241129	160800	153762910	2470	2470	2470	2470	0
305	20241129	160700	153762910	2470	2470	2470	2470	0
306	20241129	160600	153762910	2470	2470	2470	2470	0
307	20241129	160500	153762910	2470	2470	2470	2470	0
308	20241129	160400	153762910	2470	2470	2470	2470	0
309	20241129	160300	153762910	2470	2470	2470	2470	0
310	20241129	160200	153762910	2470	2470	2470	2470	0
311	20241129	160100	153762910	2470	2470	2470	2470	0
312	20241129	160000	153762910	2470	2470	2470	2470	0
313	20241129	155900	153762910	2470	2470	2470	2470	0
314	20241129	155800	153762910	2470	2470	2470	2470	0
315	20241129	155700	153762910	2470	2470	2470	2470	0
316	20241129	155600	153762910	2470	2470	2470	2470	0
317	20241129	155500	153762910	2470	2470	2470	2470	0
318	20241129	155400	153762910	2470	2470	2470	2470	0
319	20241129	155300	153762910	2470	2470	2470	2470	0
320	20241129	155200	153762910	2470	2470	2470	2470	0
321	20241129	155100	153762910	2470	2470	2470	2470	0
322	20241129	155000	153762910	2470	2470	2470	2470	0
323	20241129	154900	153762910	2470	2470	2470	2470	0
324	20241129	154800	153762910	2470	2470	2470	2470	0
325	20241129	154700	153762910	2470	2470	2470	2470	0
326	20241129	154600	153762910	2470	2470	2470	2470	0
327	20241129	154500	153762910	2470	2470	2470	2470	0
328	20241129	154400	153762910	2470	2470	2470	2470	0
329	20241129	154300	153762910	2470	2470	2470	2470	0
330	20241129	154200	153762910	2470	2470	2470	2470	0
331	20241129	154100	153762910	2470	2470	2470	2470	0
332	20241129	154000	153762910	2470	2470	2470	2470	809
333	20241129	153900	153762910	2470	2470	2470	2470	0
334	20241129	153800	153762910	2470	2470	2470	2470	0
335	20241129	153700	153762910	2470	2470	2470	2470	0
336	20241129	153600	153762910	2470	2470	2470	2470	0
337	20241129	153500	153762910	2470	2470	2470	2470	0
338	20241129	153400	153762910	2470	2470	2470	2470	0
339	20241129	153300	153762910	2470	2470	2470	2470	0
340	20241129	153200	153762910	2470	2470	2470	2470	0
341	20241129	153100	153762910	2470	2470	2470	2470	0
342	20241129	153000	153762910	2470	2470	2470	2470	809
343	20241129	152900	151764680	2490	2490	2490	2490	0
344	20241129	152800	151764680	2490	2490	2490	2490	0
345	20241129	152700	151764680	2490	2490	2490	2490	0
346	20241129	152600	151764680	2490	2490	2490	2490	0
347	20241129	152500	151764680	2490	2490	2490	2490	0
348	20241129	152400	151764680	2490	2490	2490	2490	0
349	20241129	152300	151764680	2490	2490	2490	2490	0
350	20241129	152200	151764680	2490	2490	2490	2490	0
351	20241129	152100	151764680	2490	2490	2490	2490	0
352	20241129	152000	151764680	2490	2490	2490	2490	0
353	20241129	151900	151764680	2490	2490	2490	2490	0
354	20241129	151800	151764680	2490	2490	2490	2490	0
355	20241129	151700	151764680	2490	2485	2490	2485	110
356	20241129	151600	151491150	2480	2480	2480	2480	0
357	20241129	151500	151491150	2480	2480	2480	2480	0
358	20241129	151400	151491150	2480	2480	2480	2480	0
359	20241129	151300	151491150	2480	2480	2480	2480	1
360	20241129	151200	151488670	2480	2480	2480	2480	1
361	20241129	151100	151486190	2480	2480	2480	2480	0
362	20241129	151000	151486190	2480	2480	2480	2480	0
363	20241129	150900	151486190	2480	2480	2480	2480	0
364	20241129	150800	151486190	2480	2480	2480	2480	0
365	20241129	150700	151486190	2480	2480	2480	2480	0
366	20241129	150600	151486190	2480	2480	2480	2480	0
367	20241129	150500	151486190	2480	2480	2480	2480	2
368	20241129	150400	151481230	2480	2475	2480	2475	12
369	20241129	150300	151451525	2490	2490	2490	2490	0
370	20241129	150200	151451525	2490	2490	2490	2490	0
371	20241129	150100	151451525	2490	2490	2490	2490	0
372	20241129	150000	151451525	2490	2470	2490	2470	419
373	20241129	145900	150413710	2470	2470	2470	2470	0
374	20241129	145800	150413710	2470	2470	2470	2470	0
375	20241129	145700	150413710	2470	2470	2470	2470	0
376	20241129	145600	150413710	2470	2470	2470	2470	0
377	20241129	145500	150413710	2470	2470	2470	2470	1
378	20241129	145400	150411240	2465	2465	2465	2465	1
379	20241129	145300	150408775	2470	2470	2470	2470	0
380	20241129	145200	150408775	2470	2470	2470	2470	0
381	20241129	145100	150408775	2470	2470	2470	2470	0
382	20241129	145000	150408775	2470	2470	2470	2470	0
383	20241129	144900	150408775	2470	2470	2470	2470	20
384	20241129	144800	150359375	2470	2470	2470	2470	1
385	20241129	144700	150356905	2465	2470	2470	2465	228
386	20241129	144600	149794855	2490	2490	2490	2490	0
387	20241129	144500	149794855	2490	2490	2490	2490	0
388	20241129	144400	149794855	2490	2490	2490	2490	0
389	20241129	144300	149794855	2490	2490	2490	2490	0
390	20241129	144200	149794855	2490	2490	2490	2490	0
391	20241129	144100	149794855	2490	2490	2490	2490	0
392	20241129	144000	149794855	2490	2480	2490	2480	52
393	20241129	143900	149665855	2470	2480	2480	2470	21
394	20241129	143800	149613885	2485	2485	2485	2485	0
395	20241129	143700	149613885	2485	2485	2485	2485	0
396	20241129	143600	149613885	2485	2485	2485	2485	0
397	20241129	143500	149613885	2485	2485	2485	2485	0
398	20241129	143400	149613885	2485	2475	2485	2475	202
399	20241129	143300	149112845	2470	2470	2470	2470	2
400	20241129	143200	149107905	2465	2465	2465	2465	19
401	20241129	143100	149061070	2470	2470	2470	2470	0
402	20241129	143000	149061070	2470	2470	2470	2470	0
403	20241129	142900	149061070	2470	2470	2470	2470	1
404	20241129	142800	149058600	2470	2470	2470	2470	1
405	20241129	142700	149056130	2475	2475	2475	2475	0
406	20241129	142600	149056130	2475	2475	2475	2475	0
407	20241129	142500	149056130	2475	2485	2485	2475	13
408	20241129	142400	149023905	2480	2480	2480	2480	0
409	20241129	142300	149023905	2480	2480	2480	2480	5
410	20241129	142200	149011505	2465	2485	2485	2465	216
411	20241129	142100	148477370	2490	2490	2490	2490	0
412	20241129	142000	148477370	2490	2490	2490	2490	0
413	20241129	141900	148477370	2490	2490	2490	2490	0
414	20241129	141800	148477370	2490	2490	2490	2490	0
415	20241129	141700	148477370	2490	2490	2490	2490	0
416	20241129	141600	148477370	2490	2490	2490	2490	0
417	20241129	141500	148477370	2490	2490	2490	2490	0
418	20241129	141400	148477370	2490	2490	2490	2490	0
419	20241129	141300	148477370	2490	2490	2490	2490	0
420	20241129	141200	148477370	2490	2490	2490	2490	0
421	20241129	141100	148477370	2490	2490	2490	2490	3
422	20241129	141000	148469900	2485	2485	2485	2485	0
423	20241129	140900	148469900	2485	2485	2485	2485	0
424	20241129	140800	148469900	2485	2485	2485	2485	0
425	20241129	140700	148469900	2485	2485	2485	2485	0
426	20241129	140600	148469900	2485	2485	2485	2485	0
427	20241129	140500	148469900	2485	2490	2490	2485	22
428	20241129	140400	148415130	2490	2490	2490	2490	0
429	20241129	140300	148415130	2490	2490	2490	2490	0
430	20241129	140200	148415130	2490	2490	2490	2490	0
431	20241129	140100	148415130	2490	2490	2490	2490	0
432	20241129	140000	148415130	2490	2490	2490	2490	0
433	20241129	135900	148415130	2490	2490	2490	2490	0
434	20241129	135800	148415130	2490	2490	2490	2490	0
435	20241129	135700	148415130	2490	2490	2490	2490	0
436	20241129	135600	148415130	2490	2490	2490	2490	0
437	20241129	135500	148415130	2490	2490	2490	2490	0
438	20241129	135400	148415130	2490	2490	2490	2490	0
439	20241129	135300	148415130	2490	2490	2490	2490	1
440	20241129	135200	148412640	2490	2490	2490	2490	0
441	20241129	135100	148412640	2490	2490	2490	2490	0
442	20241129	135000	148412640	2490	2490	2490	2490	0
443	20241129	134900	148412640	2490	2490	2490	2490	0
444	20241129	134800	148412640	2490	2490	2490	2490	0
445	20241129	134700	148412640	2490	2490	2490	2490	0
446	20241129	134600	148412640	2490	2490	2490	2490	0
447	20241129	134500	148412640	2490	2490	2490	2490	0
448	20241129	134400	148412640	2490	2490	2490	2490	0
449	20241129	134300	148412640	2490	2490	2490	2490	50
450	20241129	134200	148288140	2485	2485	2485	2485	2
451	20241129	134100	148283170	2490	2490	2490	2490	3
452	20241129	134000	148275700	2490	2490	2490	2490	0
453	20241129	133900	148275700	2490	2490	2490	2490	0
454	20241129	133800	148275700	2490	2490	2490	2490	0
455	20241129	133700	148275700	2490	2490	2490	2490	0
456	20241129	133600	148275700	2490	2490	2490	2490	10
457	20241129	133500	148250800	2490	2490	2490	2490	0
458	20241129	133400	148250800	2490	2490	2490	2490	1
459	20241129	133300	148248310	2485	2485	2485	2485	0
460	20241129	133200	148248310	2485	2485	2485	2485	0
461	20241129	133100	148248310	2485	2485	2485	2485	0
462	20241129	133000	148248310	2485	2490	2490	2485	2
463	20241129	132900	148243335	2485	2485	2485	2485	0
464	20241129	132800	148243335	2485	2485	2485	2485	0
465	20241129	132700	148243335	2485	2485	2485	2485	0
466	20241129	132600	148243335	2485	2485	2485	2485	0
467	20241129	132500	148243335	2485	2485	2485	2485	0
468	20241129	132400	148243335	2485	2485	2485	2485	15
469	20241129	132300	148206060	2480	2480	2480	2480	0
470	20241129	132200	148206060	2480	2480	2480	2480	0
471	20241129	132100	148206060	2480	2480	2480	2480	0
472	20241129	132000	148206060	2480	2480	2480	2480	0
473	20241129	131900	148206060	2480	2480	2480	2480	0
474	20241129	131800	148206060	2480	2480	2480	2480	0
475	20241129	131700	148206060	2480	2480	2480	2480	0
476	20241129	131600	148206060	2480	2480	2480	2480	0
477	20241129	131500	148206060	2480	2480	2480	2480	0
478	20241129	131400	148206060	2480	2480	2480	2480	0
479	20241129	131300	148206060	2480	2480	2480	2480	0
480	20241129	131200	148206060	2480	2480	2480	2480	0
481	20241129	131100	148206060	2480	2480	2480	2480	0
482	20241129	131000	148206060	2480	2480	2480	2480	0
483	20241129	130900	148206060	2480	2480	2480	2480	0
484	20241129	130800	148206060	2480	2480	2480	2480	55
485	20241129	130700	148069660	2490	2490	2490	2490	0
486	20241129	130600	148069660	2490	2490	2490	2490	0
487	20241129	130500	148069660	2490	2485	2490	2485	39
488	20241129	130400	147972560	2485	2485	2485	2485	0
489	20241129	130300	147972560	2485	2485	2485	2485	0
490	20241129	130200	147972560	2485	2485	2485	2485	0
491	20241129	130100	147972560	2485	2485	2485	2485	0
492	20241129	130000	147972560	2485	2485	2485	2485	0
493	20241129	125900	147972560	2485	2485	2485	2485	0
494	20241129	125800	147972560	2485	2485	2485	2485	0
495	20241129	125700	147972560	2485	2485	2485	2485	2
496	20241129	125600	147967590	2490	2490	2490	2490	0
497	20241129	125500	147967590	2490	2485	2490	2485	7
498	20241129	125400	147950190	2480	2480	2480	2480	0
499	20241129	125300	147950190	2480	2480	2480	2480	0
500	20241129	125200	147950190	2480	2485	2485	2480	6
501	20241129	125100	147935285	2485	2485	2485	2485	0
502	20241129	125000	147935285	2485	2485	2485	2485	2
503	20241129	124900	147930315	2480	2480	2480	2480	0
504	20241129	124800	147930315	2480	2480	2480	2480	0
505	20241129	124700	147930315	2480	2480	2480	2480	0
506	20241129	124600	147930315	2480	2480	2480	2480	0
507	20241129	124500	147930315	2480	2480	2485	2480	15
508	20241129	124400	147893050	2485	2485	2485	2485	0
509	20241129	124300	147893050	2485	2485	2485	2485	0
510	20241129	124200	147893050	2485	2485	2485	2485	0
511	20241129	124100	147893050	2485	2485	2485	2485	0
512	20241129	124000	147893050	2485	2485	2485	2485	0
513	20241129	123900	147893050	2485	2485	2485	2485	0
514	20241129	123800	147893050	2485	2485	2485	2485	0
515	20241129	123700	147893050	2485	2485	2485	2485	0
516	20241129	123600	147893050	2485	2485	2485	2485	0
517	20241129	123500	147893050	2485	2490	2490	2485	11
518	20241129	123400	147865665	2490	2490	2490	2490	20
519	20241129	123300	147815865	2490	2490	2490	2490	0
520	20241129	123200	147815865	2490	2490	2490	2490	0
521	20241129	123100	147815865	2490	2490	2490	2490	0
522	20241129	123000	147815865	2490	2490	2490	2490	0
523	20241129	122900	147815865	2490	2490	2490	2490	0
524	20241129	122800	147815865	2490	2490	2490	2490	321
525	20241129	122700	147016575	2490	2490	2490	2490	0
526	20241129	122600	147016575	2490	2490	2490	2490	0
527	20241129	122500	147016575	2490	2490	2490	2490	0
528	20241129	122400	147016575	2490	2490	2490	2490	0
529	20241129	122300	147016575	2490	2490	2490	2490	1
530	20241129	122200	147014085	2490	2490	2490	2490	0
531	20241129	122100	147014085	2490	2490	2490	2490	1
532	20241129	122000	147011595	2485	2485	2485	2485	1
533	20241129	121900	147009110	2485	2485	2485	2485	0
534	20241129	121800	147009110	2485	2485	2485	2485	0
535	20241129	121700	147009110	2485	2485	2485	2485	4
536	20241129	121600	146999170	2495	2495	2495	2495	0
537	20241129	121500	146999170	2495	2495	2495	2495	0
538	20241129	121400	146999170	2495	2480	2495	2480	34
539	20241129	121300	146914385	2485	2485	2485	2485	0
540	20241129	121200	146914385	2485	2485	2485	2485	0
541	20241129	121100	146914385	2485	2485	2485	2485	0
542	20241129	121000	146914385	2485	2485	2485	2485	0
543	20241129	120900	146914385	2485	2485	2485	2485	0
544	20241129	120800	146914385	2485	2485	2485	2485	0
545	20241129	120700	146914385	2485	2485	2485	2485	0
546	20241129	120600	146914385	2485	2485	2485	2485	0
547	20241129	120500	146914385	2485	2485	2485	2485	0
548	20241129	120400	146914385	2485	2485	2485	2485	10
549	20241129	120300	146889535	2470	2470	2470	2470	0
550	20241129	120200	146889535	2470	2470	2470	2470	0
551	20241129	120100	146889535	2470	2470	2470	2470	52
552	20241129	120000	146761095	2470	2470	2470	2470	0
553	20241129	115900	146761095	2470	2470	2470	2470	0
554	20241129	115800	146761095	2470	2470	2470	2470	0
555	20241129	115700	146761095	2470	2470	2470	2470	0
556	20241129	115600	146761095	2470	2470	2470	2470	0
557	20241129	115500	146761095	2470	2480	2480	2470	521
558	20241129	115400	145470190	2480	2480	2480	2480	0
559	20241129	115300	145470190	2480	2480	2480	2480	0
560	20241129	115200	145470190	2480	2480	2480	2480	0
561	20241129	115100	145470190	2480	2480	2480	2480	0
562	20241129	115000	145470190	2480	2480	2480	2480	0
563	20241129	114900	145470190	2480	2480	2480	2480	1
564	20241129	114800	145467710	2485	2485	2485	2485	0
565	20241129	114700	145467710	2485	2485	2485	2485	0
566	20241129	114600	145467710	2485	2485	2485	2485	0
567	20241129	114500	145467710	2485	2485	2485	2485	0
568	20241129	114400	145467710	2485	2485	2485	2485	0
569	20241129	114300	145467710	2485	2485	2485	2485	0
570	20241129	114200	145467710	2485	2485	2485	2485	0
571	20241129	114100	145467710	2485	2485	2485	2485	0
572	20241129	114000	145467710	2485	2485	2485	2485	35
573	20241129	113900	145380735	2470	2470	2470	2470	0
574	20241129	113800	145380735	2470	2465	2470	2465	29
575	20241129	113700	145309245	2495	2495	2495	2495	0
576	20241129	113600	145309245	2495	2495	2495	2495	0
577	20241129	113500	145309245	2495	2495	2495	2495	0
578	20241129	113400	145309245	2495	2475	2495	2475	52
579	20241129	113300	145179905	2455	2460	2460	2455	243
580	20241129	113200	144582795	2470	2470	2470	2470	0
581	20241129	113100	144582795	2470	2470	2470	2470	346
582	20241129	113000	143728175	2475	2475	2475	2475	0
583	20241129	112900	143728175	2475	2475	2475	2475	0
584	20241129	112800	143728175	2475	2475	2475	2475	0
585	20241129	112700	143728175	2475	2475	2475	2475	0
586	20241129	112600	143728175	2475	2475	2475	2475	0
587	20241129	112500	143728175	2475	2475	2475	2475	0
588	20241129	112400	143728175	2475	2475	2475	2475	0
589	20241129	112300	143728175	2475	2475	2475	2475	0
590	20241129	112200	143728175	2475	2475	2475	2475	0
591	20241129	112100	143728175	2475	2475	2475	2475	0
592	20241129	112000	143728175	2475	2475	2475	2475	0
593	20241129	111900	143728175	2475	2475	2475	2475	0
594	20241129	111800	143728175	2475	2475	2475	2475	0
595	20241129	111700	143728175	2475	2480	2480	2475	2
596	20241129	111600	143723220	2495	2495	2495	2495	0
597	20241129	111500	143723220	2495	2495	2495	2495	0
598	20241129	111400	143723220	2495	2495	2495	2495	0
599	20241129	111300	143723220	2495	2495	2495	2495	0
600	20241129	111200	143723220	2495	2495	2495	2495	2
601	20241129	111100	143718230	2490	2490	2490	2490	0
602	20241129	111000	143718230	2490	2490	2490	2490	0
603	20241129	110900	143718230	2490	2490	2490	2490	0
604	20241129	110800	143718230	2490	2490	2490	2490	10
605	20241129	110700	143693330	2500	2500	2500	2500	0
606	20241129	110600	143693330	2500	2500	2500	2500	0
607	20241129	110500	143693330	2500	2500	2500	2500	0
608	20241129	110400	143693330	2500	2500	2500	2500	0
609	20241129	110300	143693330	2500	2500	2500	2500	0
610	20241129	110200	143693330	2500	2500	2500	2500	0
611	20241129	110100	143693330	2500	2500	2500	2500	0
612	20241129	110000	143693330	2500	2500	2500	2500	0
613	20241129	105900	143693330	2500	2500	2500	2500	2
614	20241129	105800	143688330	2505	2505	2505	2505	0
615	20241129	105700	143688330	2505	2505	2505	2505	0
616	20241129	105600	143688330	2505	2470	2505	2470	2010
617	20241129	105500	138710600	2480	2480	2480	2480	0
618	20241129	105400	138710600	2480	2480	2480	2480	0
619	20241129	105300	138710600	2480	2480	2480	2480	20
620	20241129	105200	138661000	2485	2485	2485	2485	0
621	20241129	105100	138661000	2485	2485	2485	2485	200
622	20241129	105000	138164000	2495	2495	2495	2495	0
623	20241129	104900	138164000	2495	2495	2495	2495	0
624	20241129	104800	138164000	2495	2495	2495	2495	0
625	20241129	104700	138164000	2495	2495	2495	2495	0
626	20241129	104600	138164000	2495	2495	2495	2495	0
627	20241129	104500	138164000	2495	2470	2495	2455	474
628	20241129	104400	136998850	2485	2485	2485	2485	0
629	20241129	104300	136998850	2485	2485	2485	2485	0
630	20241129	104200	136998850	2485	2485	2485	2485	0
631	20241129	104100	136998850	2485	2485	2485	2485	0
632	20241129	104000	136998850	2485	2490	2490	2485	2
633	20241129	103900	136993875	2490	2490	2490	2490	102
634	20241129	103800	136739895	2475	2475	2475	2475	0
635	20241129	103700	136739895	2475	2475	2475	2475	0
636	20241129	103600	136739895	2475	2475	2475	2475	0
637	20241129	103500	136739895	2475	2475	2475	2475	0
638	20241129	103400	136739895	2475	2475	2475	2475	87
639	20241129	103300	136524570	2505	2505	2505	2505	0
640	20241129	103200	136524570	2505	2505	2505	2505	0
641	20241129	103100	136524570	2505	2505	2505	2505	0
642	20241129	103000	136524570	2505	2505	2505	2505	0
643	20241129	102900	136524570	2505	2505	2505	2505	1
644	20241129	102800	136522065	2500	2500	2500	2500	0
645	20241129	102700	136522065	2500	2500	2500	2500	10
646	20241129	102600	136497065	2510	2510	2510	2510	0
647	20241129	102500	136497065	2510	2495	2510	2495	252
648	20241129	102400	135867140	2490	2480	2490	2480	100
649	20241129	102300	135618500	2480	2480	2480	2480	1
650	20241129	102200	135616020	2460	2460	2460	2460	0
651	20241129	102100	135616020	2460	2460	2460	2460	1
652	20241129	102000	135613560	2460	2470	2490	2455	656
653	20241129	101900	134000770	2470	2505	2505	2470	490
654	20241129	101800	132787745	2485	2495	2495	2485	250
655	20241129	101700	132165390	2535	2535	2535	2535	0
656	20241129	101600	132165390	2535	2490	2535	2485	214
657	20241129	101500	131626545	2480	2480	2480	2480	0
658	20241129	101400	131626545	2480	2480	2480	2480	0
659	20241129	101300	131626545	2480	2480	2480	2480	0
660	20241129	101200	131626545	2480	2480	2480	2480	0
661	20241129	101100	131626545	2480	2480	2480	2480	0
662	20241129	101000	131626545	2480	2480	2480	2480	2
663	20241129	100900	131621585	2485	2485	2485	2485	0
664	20241129	100800	131621585	2485	2485	2485	2485	0
665	20241129	100700	131621585	2485	2485	2485	2485	0
666	20241129	100600	131621585	2485	2485	2485	2485	5
667	20241129	100500	131609160	2470	2470	2470	2470	0
668	20241129	100400	131609160	2470	2470	2470	2470	130
669	20241129	100300	131288060	2485	2485	2485	2485	874
670	20241129	100200	129116170	2485	2485	2485	2485	0
671	20241129	100100	129116170	2485	2480	2485	2480	526
672	20241129	100000	127809310	2485	2485	2485	2485	0
673	20241129	095900	127809310	2485	2470	2485	2470	13
674	20241129	095800	127777050	2470	2470	2470	2470	85
675	20241129	095700	127567100	2455	2455	2455	2455	0
676	20241129	095600	127567100	2455	2460	2460	2455	1309
677	20241129	095500	124353375	2460	2460	2460	2460	34
678	20241129	095400	124269735	2460	2460	2460	2460	0
679	20241129	095300	124269735	2460	2455	2460	2455	377
680	20241129	095200	123344195	2460	2460	2460	2460	20
681	20241129	095100	123294995	2460	2460	2460	2460	0
682	20241129	095000	123294995	2460	2460	2460	2460	1
683	20241129	094900	123292535	2455	2455	2455	2455	0
684	20241129	094800	123292535	2455	2455	2455	2455	699
685	20241129	094700	121576490	2460	2460	2460	2460	1
686	20241129	094600	121574030	2460	2460	2460	2460	51
687	20241129	094500	121448570	2460	2460	2460	2460	505
688	20241129	094400	120206270	2460	2460	2460	2460	10
689	20241129	094300	120181670	2460	2460	2460	2460	203
690	20241129	094200	119682290	2455	2455	2455	2455	138
691	20241129	094100	119343500	2460	2475	2475	2460	217
692	20241129	094000	118809650	2480	2480	2480	2480	1
693	20241129	093900	118807170	2470	2465	2470	2465	105
694	20241129	093800	118548290	2455	2455	2455	2455	0
695	20241129	093700	118548290	2455	2455	2455	2455	100
696	20241129	093600	118302790	2455	2455	2455	2455	0
697	20241129	093500	118302790	2455	2465	2465	2455	21
698	20241129	093400	118251215	2470	2470	2470	2470	0
699	20241129	093300	118251215	2470	2470	2470	2470	0
700	20241129	093200	118251215	2470	2470	2470	2470	2
701	20241129	093100	118246275	2455	2465	2485	2455	120
702	20241129	093000	117950370	2455	2455	2455	2455	27
703	20241129	092900	117884085	2450	2450	2450	2450	30
704	20241129	092800	117810585	2450	2455	2455	2430	510
705	20241129	092700	116570870	2455	2440	2455	2440	2160
706	20241129	092600	111289595	2440	2435	2440	2435	531
707	20241129	092500	109996065	2435	2435	2435	2420	586
708	20241129	092400	108577195	2435	2435	2435	2415	3295
709	20241129	092300	100598535	2465	2465	2465	2465	5
710	20241129	092200	100586210	2465	2465	2465	2465	6
711	20241129	092100	100571420	2425	2460	2475	2425	1644
712	20241129	092000	96556140	2450	2465	2465	2450	5337
713	20241129	091900	83476300	2465	2465	2465	2465	0
714	20241129	091800	83476300	2465	2490	2490	2460	6434
715	20241129	091700	67556345	2490	2495	2495	2490	69
716	20241129	091600	67384240	2495	2500	2500	2495	112
717	20241129	091500	67104290	2500	2500	2500	2500	358
718	20241129	091400	66209290	2500	2495	2500	2495	72
719	20241129	091300	66029550	2490	2490	2490	2490	0
720	20241129	091200	66029550	2490	2490	2490	2490	290
721	20241129	091100	65307450	2480	2485	2485	2480	52
722	20241129	091000	65178485	2490	2480	2490	2480	102
723	20241129	090900	64924525	2495	2490	2495	2480	789
724	20241129	090800	62963695	2510	2500	2510	2490	833
725	20241129	090700	60887010	2500	2510	2510	2500	543
726	20241129	090600	59529490	2495	2505	2510	2495	4815
727	20241129	090500	47507045	2505	2500	2505	2485	1748
728	20241129	090400	43159040	2500	2530	2530	2500	6879
729	20241129	090300	25870525	2530	2540	2550	2530	1552
730	20241129	090200	21942755	2550	2565	2565	2550	3289
731	20241129	090100	13540625	2565	2585	2585	2565	2329
732	20241129	090000	7540700	2615	2605	2615	2590	2817