KissMeData/300120/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211500	243252490	4000	4000	4000	4000	418
3	20241129	211400	243252490	4000	4000	4000	4000	0
4	20241129	211300	243252490	4000	4000	4000	4000	0
5	20241129	211200	243252490	4000	4000	4000	4000	0
6	20241129	211100	243252490	4000	4000	4000	4000	0
7	20241129	211000	243252490	4000	4000	4000	4000	0
8	20241129	210900	243252490	4000	4000	4000	4000	0
9	20241129	210800	243252490	4000	4000	4000	4000	0
10	20241129	210700	243252490	4000	4000	4000	4000	0
11	20241129	210600	243252490	4000	4000	4000	4000	0
12	20241129	210500	243252490	4000	4000	4000	4000	0
13	20241129	210400	243252490	4000	4000	4000	4000	0
14	20241129	210300	243252490	4000	4000	4000	4000	0
15	20241129	210200	243252490	4000	4000	4000	4000	0
16	20241129	210100	243252490	4000	4000	4000	4000	0
17	20241129	210000	243252490	4000	4000	4000	4000	0
18	20241129	205900	243252490	4000	4000	4000	4000	0
19	20241129	205800	243252490	4000	4000	4000	4000	0
20	20241129	205700	243252490	4000	4000	4000	4000	0
21	20241129	205600	243252490	4000	4000	4000	4000	0
22	20241129	205500	243252490	4000	4000	4000	4000	0
23	20241129	205400	243252490	4000	4000	4000	4000	0
24	20241129	205300	243252490	4000	4000	4000	4000	0
25	20241129	205200	243252490	4000	4000	4000	4000	0
26	20241129	205100	243252490	4000	4000	4000	4000	0
27	20241129	205000	243252490	4000	4000	4000	4000	0
28	20241129	204900	243252490	4000	4000	4000	4000	0
29	20241129	204800	243252490	4000	4000	4000	4000	0
30	20241129	204700	243252490	4000	4000	4000	4000	0
31	20241129	204600	243252490	4000	4000	4000	4000	0
32	20241129	204500	243252490	4000	4000	4000	4000	418
33	20241129	204400	243252490	4000	4000	4000	4000	0
34	20241129	204300	243252490	4000	4000	4000	4000	0
35	20241129	204200	243252490	4000	4000	4000	4000	0
36	20241129	204100	243252490	4000	4000	4000	4000	0
37	20241129	204000	243252490	4000	4000	4000	4000	0
38	20241129	203900	243252490	4000	4000	4000	4000	0
39	20241129	203800	243252490	4000	4000	4000	4000	0
40	20241129	203700	243252490	4000	4000	4000	4000	0
41	20241129	203600	243252490	4000	4000	4000	4000	0
42	20241129	203500	243252490	4000	4000	4000	4000	0
43	20241129	203400	243252490	4000	4000	4000	4000	0
44	20241129	203300	243252490	4000	4000	4000	4000	0
45	20241129	203200	243252490	4000	4000	4000	4000	0
46	20241129	203100	243252490	4000	4000	4000	4000	0
47	20241129	203000	243252490	4000	4000	4000	4000	0
48	20241129	202900	243252490	4000	4000	4000	4000	0
49	20241129	202800	243252490	4000	4000	4000	4000	0
50	20241129	202700	243252490	4000	4000	4000	4000	0
51	20241129	202600	243252490	4000	4000	4000	4000	0
52	20241129	202500	243252490	4000	4000	4000	4000	0
53	20241129	202400	243252490	4000	4000	4000	4000	0
54	20241129	202300	243252490	4000	4000	4000	4000	0
55	20241129	202200	243252490	4000	4000	4000	4000	0
56	20241129	202100	243252490	4000	4000	4000	4000	0
57	20241129	202000	243252490	4000	4000	4000	4000	0
58	20241129	201900	243252490	4000	4000	4000	4000	0
59	20241129	201800	243252490	4000	4000	4000	4000	0
60	20241129	201700	243252490	4000	4000	4000	4000	0
61	20241129	201600	243252490	4000	4000	4000	4000	0
62	20241129	201500	243252490	4000	4000	4000	4000	418
63	20241129	201400	243252490	4000	4000	4000	4000	0
64	20241129	201300	243252490	4000	4000	4000	4000	0
65	20241129	201200	243252490	4000	4000	4000	4000	0
66	20241129	201100	243252490	4000	4000	4000	4000	0
67	20241129	201000	243252490	4000	4000	4000	4000	0
68	20241129	200900	243252490	4000	4000	4000	4000	0
69	20241129	200800	243252490	4000	4000	4000	4000	0
70	20241129	200700	243252490	4000	4000	4000	4000	0
71	20241129	200600	243252490	4000	4000	4000	4000	0
72	20241129	200500	243252490	4000	4000	4000	4000	0
73	20241129	200400	243252490	4000	4000	4000	4000	0
74	20241129	200300	243252490	4000	4000	4000	4000	0
75	20241129	200200	243252490	4000	4000	4000	4000	0
76	20241129	200100	243252490	4000	4000	4000	4000	0
77	20241129	200000	243252490	4000	4000	4000	4000	0
78	20241129	195900	243252490	4000	4000	4000	4000	0
79	20241129	195800	243252490	4000	4000	4000	4000	0
80	20241129	195700	243252490	4000	4000	4000	4000	0
81	20241129	195600	243252490	4000	4000	4000	4000	0
82	20241129	195500	243252490	4000	4000	4000	4000	0
83	20241129	195400	243252490	4000	4000	4000	4000	0
84	20241129	195300	243252490	4000	4000	4000	4000	0
85	20241129	195200	243252490	4000	4000	4000	4000	0
86	20241129	195100	243252490	4000	4000	4000	4000	0
87	20241129	195000	243252490	4000	4000	4000	4000	0
88	20241129	194900	243252490	4000	4000	4000	4000	0
89	20241129	194800	243252490	4000	4000	4000	4000	0
90	20241129	194700	243252490	4000	4000	4000	4000	0
91	20241129	194600	243252490	4000	4000	4000	4000	0
92	20241129	194500	243252490	4000	4000	4000	4000	418
93	20241129	194400	243252490	4000	4000	4000	4000	0
94	20241129	194300	243252490	4000	4000	4000	4000	0
95	20241129	194200	243252490	4000	4000	4000	4000	0
96	20241129	194100	243252490	4000	4000	4000	4000	0
97	20241129	194000	243252490	4000	4000	4000	4000	0
98	20241129	193900	243252490	4000	4000	4000	4000	0
99	20241129	193800	243252490	4000	4000	4000	4000	0
100	20241129	193700	243252490	4000	4000	4000	4000	0
101	20241129	193600	243252490	4000	4000	4000	4000	0
102	20241129	193500	243252490	4000	4000	4000	4000	0
103	20241129	193400	243252490	4000	4000	4000	4000	0
104	20241129	193300	243252490	4000	4000	4000	4000	0
105	20241129	193200	243252490	4000	4000	4000	4000	0
106	20241129	193100	243252490	4000	4000	4000	4000	0
107	20241129	193000	243252490	4000	4000	4000	4000	0
108	20241129	192900	243252490	4000	4000	4000	4000	0
109	20241129	192800	243252490	4000	4000	4000	4000	0
110	20241129	192700	243252490	4000	4000	4000	4000	0
111	20241129	192600	243252490	4000	4000	4000	4000	0
112	20241129	192500	243252490	4000	4000	4000	4000	0
113	20241129	192400	243252490	4000	4000	4000	4000	0
114	20241129	192300	243252490	4000	4000	4000	4000	0
115	20241129	192200	243252490	4000	4000	4000	4000	0
116	20241129	192100	243252490	4000	4000	4000	4000	0
117	20241129	192000	243252490	4000	4000	4000	4000	0
118	20241129	191900	243252490	4000	4000	4000	4000	0
119	20241129	191800	243252490	4000	4000	4000	4000	0
120	20241129	191700	243252490	4000	4000	4000	4000	0
121	20241129	191600	243252490	4000	4000	4000	4000	0
122	20241129	191500	243252490	4000	4000	4000	4000	418
123	20241129	191400	243252490	4000	4000	4000	4000	0
124	20241129	191300	243252490	4000	4000	4000	4000	0
125	20241129	191200	243252490	4000	4000	4000	4000	0
126	20241129	191100	243252490	4000	4000	4000	4000	0
127	20241129	191000	243252490	4000	4000	4000	4000	0
128	20241129	190900	243252490	4000	4000	4000	4000	0
129	20241129	190800	243252490	4000	4000	4000	4000	0
130	20241129	190700	243252490	4000	4000	4000	4000	0
131	20241129	190600	243252490	4000	4000	4000	4000	0
132	20241129	190500	243252490	4000	4000	4000	4000	0
133	20241129	190400	243252490	4000	4000	4000	4000	0
134	20241129	190300	243252490	4000	4000	4000	4000	0
135	20241129	190200	243252490	4000	4000	4000	4000	0
136	20241129	190100	243252490	4000	4000	4000	4000	0
137	20241129	190000	243252490	4000	4000	4000	4000	0
138	20241129	185900	243252490	4000	4000	4000	4000	0
139	20241129	185800	243252490	4000	4000	4000	4000	0
140	20241129	185700	243252490	4000	4000	4000	4000	0
141	20241129	185600	243252490	4000	4000	4000	4000	0
142	20241129	185500	243252490	4000	4000	4000	4000	0
143	20241129	185400	243252490	4000	4000	4000	4000	0
144	20241129	185300	243252490	4000	4000	4000	4000	0
145	20241129	185200	243252490	4000	4000	4000	4000	0
146	20241129	185100	243252490	4000	4000	4000	4000	0
147	20241129	185000	243252490	4000	4000	4000	4000	0
148	20241129	184900	243252490	4000	4000	4000	4000	0
149	20241129	184800	243252490	4000	4000	4000	4000	0
150	20241129	184700	243252490	4000	4000	4000	4000	0
151	20241129	184600	243252490	4000	4000	4000	4000	0
152	20241129	184500	243252490	4000	4000	4000	4000	418
153	20241129	184400	243252490	4000	4000	4000	4000	0
154	20241129	184300	243252490	4000	4000	4000	4000	0
155	20241129	184200	243252490	4000	4000	4000	4000	0
156	20241129	184100	243252490	4000	4000	4000	4000	0
157	20241129	184000	243252490	4000	4000	4000	4000	0
158	20241129	183900	243252490	4000	4000	4000	4000	0
159	20241129	183800	243252490	4000	4000	4000	4000	0
160	20241129	183700	243252490	4000	4000	4000	4000	0
161	20241129	183600	243252490	4000	4000	4000	4000	0
162	20241129	183500	243252490	4000	4000	4000	4000	0
163	20241129	183400	243252490	4000	4000	4000	4000	0
164	20241129	183300	243252490	4000	4000	4000	4000	0
165	20241129	183200	243252490	4000	4000	4000	4000	0
166	20241129	183100	243252490	4000	4000	4000	4000	0
167	20241129	183000	243252490	4000	4000	4000	4000	0
168	20241129	182900	243252490	4000	4000	4000	4000	0
169	20241129	182800	243252490	4000	4000	4000	4000	0
170	20241129	182700	243252490	4000	4000	4000	4000	0
171	20241129	182600	243252490	4000	4000	4000	4000	0
172	20241129	182500	243252490	4000	4000	4000	4000	0
173	20241129	182400	243252490	4000	4000	4000	4000	0
174	20241129	182300	243252490	4000	4000	4000	4000	0
175	20241129	182200	243252490	4000	4000	4000	4000	0
176	20241129	182100	243252490	4000	4000	4000	4000	0
177	20241129	182000	243252490	4000	4000	4000	4000	0
178	20241129	181900	243252490	4000	4000	4000	4000	0
179	20241129	181800	243252490	4000	4000	4000	4000	0
180	20241129	181700	243252490	4000	4000	4000	4000	0
181	20241129	181600	243252490	4000	4000	4000	4000	0
182	20241129	181500	243252490	4000	4000	4000	4000	418
183	20241129	181400	243252490	4000	4000	4000	4000	0
184	20241129	181300	243252490	4000	4000	4000	4000	0
185	20241129	181200	243252490	4000	4000	4000	4000	0
186	20241129	181100	243252490	4000	4000	4000	4000	0
187	20241129	181000	243252490	4000	4000	4000	4000	0
188	20241129	180900	243252490	4000	4000	4000	4000	0
189	20241129	180800	243252490	4000	4000	4000	4000	0
190	20241129	180700	243252490	4000	4000	4000	4000	0
191	20241129	180600	243252490	4000	4000	4000	4000	0
192	20241129	180500	243252490	4000	4000	4000	4000	0
193	20241129	180400	243252490	4000	4000	4000	4000	0
194	20241129	180300	243252490	4000	4000	4000	4000	0
195	20241129	180200	243252490	4000	4000	4000	4000	0
196	20241129	180100	243252490	4000	4000	4000	4000	0
197	20241129	180000	243252490	4000	4000	4000	4000	0
198	20241129	175900	243252490	4000	4000	4000	4000	0
199	20241129	175800	243252490	4000	4000	4000	4000	0
200	20241129	175700	243252490	4000	4000	4000	4000	0
201	20241129	175600	243252490	4000	4000	4000	4000	0
202	20241129	175500	243252490	4000	4000	4000	4000	0
203	20241129	175400	243252490	4000	4000	4000	4000	0
204	20241129	175300	243252490	4000	4000	4000	4000	0
205	20241129	175200	243252490	4000	4000	4000	4000	0
206	20241129	175100	243252490	4000	4000	4000	4000	0
207	20241129	175000	243252490	4000	4000	4000	4000	0
208	20241129	174900	243252490	4000	4000	4000	4000	0
209	20241129	174800	243252490	4000	4000	4000	4000	0
210	20241129	174700	243252490	4000	4000	4000	4000	0
211	20241129	174600	243252490	4000	4000	4000	4000	0
212	20241129	174500	243252490	4000	4000	4000	4000	418
213	20241129	174400	243252490	4000	4000	4000	4000	0
214	20241129	174300	243252490	4000	4000	4000	4000	0
215	20241129	174200	243252490	4000	4000	4000	4000	0
216	20241129	174100	243252490	4000	4000	4000	4000	0
217	20241129	174000	243252490	4000	4000	4000	4000	0
218	20241129	173900	243252490	4000	4000	4000	4000	0
219	20241129	173800	243252490	4000	4000	4000	4000	0
220	20241129	173700	243252490	4000	4000	4000	4000	0
221	20241129	173600	243252490	4000	4000	4000	4000	0
222	20241129	173500	243252490	4000	4000	4000	4000	0
223	20241129	173400	243252490	4000	4000	4000	4000	0
224	20241129	173300	243252490	4000	4000	4000	4000	0
225	20241129	173200	243252490	4000	4000	4000	4000	0
226	20241129	173100	243252490	4000	4000	4000	4000	0
227	20241129	173000	243252490	4000	4000	4000	4000	0
228	20241129	172900	243252490	4000	4000	4000	4000	0
229	20241129	172800	243252490	4000	4000	4000	4000	0
230	20241129	172700	243252490	4000	4000	4000	4000	0
231	20241129	172600	243252490	4000	4000	4000	4000	0
232	20241129	172500	243252490	4000	4000	4000	4000	0
233	20241129	172400	243252490	4000	4000	4000	4000	0
234	20241129	172300	243252490	4000	4000	4000	4000	0
235	20241129	172200	243252490	4000	4000	4000	4000	0
236	20241129	172100	243252490	4000	4000	4000	4000	0
237	20241129	172000	243252490	4000	4000	4000	4000	0
238	20241129	171900	243252490	4000	4000	4000	4000	0
239	20241129	171800	243252490	4000	4000	4000	4000	0
240	20241129	171700	243252490	4000	4000	4000	4000	0
241	20241129	171600	243252490	4000	4000	4000	4000	0
242	20241129	171500	243252490	4000	4000	4000	4000	418
243	20241129	171400	243252490	4000	4000	4000	4000	0
244	20241129	171300	243252490	4000	4000	4000	4000	0
245	20241129	171200	243252490	4000	4000	4000	4000	0
246	20241129	171100	243252490	4000	4000	4000	4000	0
247	20241129	171000	243252490	4000	4000	4000	4000	0
248	20241129	170900	243252490	4000	4000	4000	4000	0
249	20241129	170800	243252490	4000	4000	4000	4000	0
250	20241129	170700	243252490	4000	4000	4000	4000	0
251	20241129	170600	243252490	4000	4000	4000	4000	0
252	20241129	170500	243252490	4000	4000	4000	4000	0
253	20241129	170400	243252490	4000	4000	4000	4000	0
254	20241129	170300	243252490	4000	4000	4000	4000	0
255	20241129	170200	243252490	4000	4000	4000	4000	0
256	20241129	170100	243252490	4000	4000	4000	4000	0
257	20241129	170000	243252490	4000	4000	4000	4000	0
258	20241129	165900	243252490	4000	4000	4000	4000	0
259	20241129	165800	243252490	4000	4000	4000	4000	0
260	20241129	165700	243252490	4000	4000	4000	4000	0
261	20241129	165600	243252490	4000	4000	4000	4000	0
262	20241129	165500	243252490	4000	4000	4000	4000	0
263	20241129	165400	243252490	4000	4000	4000	4000	0
264	20241129	165300	243252490	4000	4000	4000	4000	0
265	20241129	165200	243252490	4000	4000	4000	4000	0
266	20241129	165100	243252490	4000	4000	4000	4000	0
267	20241129	165000	243252490	4000	4000	4000	4000	0
268	20241129	164900	243252490	4000	4000	4000	4000	0
269	20241129	164800	243252490	4000	4000	4000	4000	0
270	20241129	164700	243252490	4000	4000	4000	4000	0
271	20241129	164600	243252490	4000	4000	4000	4000	0
272	20241129	164500	243252490	4000	4000	4000	4000	418
273	20241129	164400	243252490	4000	4000	4000	4000	0
274	20241129	164300	243252490	4000	4000	4000	4000	0
275	20241129	164200	243252490	4000	4000	4000	4000	0
276	20241129	164100	243252490	4000	4000	4000	4000	0
277	20241129	164000	243252490	4000	4000	4000	4000	0
278	20241129	163900	243252490	4000	4000	4000	4000	0
279	20241129	163800	243252490	4000	4000	4000	4000	0
280	20241129	163700	243252490	4000	4000	4000	4000	0
281	20241129	163600	243252490	4000	4000	4000	4000	0
282	20241129	163500	243252490	4000	4000	4000	4000	0
283	20241129	163400	243252490	4000	4000	4000	4000	0
284	20241129	163300	243252490	4000	4000	4000	4000	0
285	20241129	163200	243252490	4000	4000	4000	4000	0
286	20241129	163100	243252490	4000	4000	4000	4000	0
287	20241129	163000	243252490	4000	4000	4000	4000	0
288	20241129	162900	243252490	4000	4000	4000	4000	0
289	20241129	162800	243252490	4000	4000	4000	4000	0
290	20241129	162700	243252490	4000	4000	4000	4000	0
291	20241129	162600	243252490	4000	4000	4000	4000	0
292	20241129	162500	243252490	4000	4000	4000	4000	0
293	20241129	162400	243252490	4000	4000	4000	4000	0
294	20241129	162300	243252490	4000	4000	4000	4000	0
295	20241129	162200	243252490	4000	4000	4000	4000	0
296	20241129	162100	243252490	4000	4000	4000	4000	0
297	20241129	162000	243252490	4000	4000	4000	4000	0
298	20241129	161900	243252490	4000	4000	4000	4000	0
299	20241129	161800	243252490	4000	4000	4000	4000	0
300	20241129	161700	243252490	4000	4000	4000	4000	0
301	20241129	161600	243252490	4000	4000	4000	4000	0
302	20241129	161500	243252490	4000	4000	4000	4000	418
303	20241129	161400	243252490	4000	4000	4000	4000	0
304	20241129	161300	243252490	4000	4000	4000	4000	0
305	20241129	161200	243252490	4000	4000	4000	4000	0
306	20241129	161100	243252490	4000	4000	4000	4000	0
307	20241129	161000	243252490	4000	4000	4000	4000	0
308	20241129	160900	243252490	4000	4000	4000	4000	0
309	20241129	160800	243252490	4000	4000	4000	4000	0
310	20241129	160700	243252490	4000	4000	4000	4000	0
311	20241129	160600	243252490	4000	4000	4000	4000	0
312	20241129	160500	243252490	4000	4000	4000	4000	0
313	20241129	160400	243252490	4000	4000	4000	4000	0
314	20241129	160300	243252490	4000	4000	4000	4000	0
315	20241129	160200	243252490	4000	4000	4000	4000	0
316	20241129	160100	243252490	4000	4000	4000	4000	0
317	20241129	160000	243252490	4000	4000	4000	4000	0
318	20241129	155900	243252490	4000	4000	4000	4000	0
319	20241129	155800	243252490	4000	4000	4000	4000	0
320	20241129	155700	243252490	4000	4000	4000	4000	0
321	20241129	155600	243252490	4000	4000	4000	4000	0
322	20241129	155500	243252490	4000	4000	4000	4000	0
323	20241129	155400	243252490	4000	4000	4000	4000	0
324	20241129	155300	243252490	4000	4000	4000	4000	0
325	20241129	155200	243252490	4000	4000	4000	4000	0
326	20241129	155100	243252490	4000	4000	4000	4000	0
327	20241129	155000	243252490	4000	4000	4000	4000	0
328	20241129	154900	243252490	4000	4000	4000	4000	0
329	20241129	154800	243252490	4000	4000	4000	4000	0
330	20241129	154700	243252490	4000	4000	4000	4000	0
331	20241129	154600	243252490	4000	4000	4000	4000	0
332	20241129	154500	243252490	4000	4000	4000	4000	418
333	20241129	154400	243252490	4000	4000	4000	4000	0
334	20241129	154300	243252490	4000	4000	4000	4000	0
335	20241129	154200	243252490	4000	4000	4000	4000	0
336	20241129	154100	243252490	4000	4000	4000	4000	0
337	20241129	154000	243252490	4000	4000	4000	4000	0
338	20241129	153900	243252490	4000	4000	4000	4000	0
339	20241129	153800	243252490	4000	4000	4000	4000	0
340	20241129	153700	243252490	4000	4000	4000	4000	0
341	20241129	153600	243252490	4000	4000	4000	4000	0
342	20241129	153500	243252490	4000	4000	4000	4000	0
343	20241129	153400	243252490	4000	4000	4000	4000	0
344	20241129	153300	243252490	4000	4000	4000	4000	0
345	20241129	153200	243252490	4000	4000	4000	4000	0
346	20241129	153100	243252490	4000	4000	4000	4000	0
347	20241129	153000	243252490	4000	4000	4000	4000	418
348	20241129	152900	241580490	4000	4000	4000	4000	0
349	20241129	152800	241580490	4000	4000	4000	4000	0
350	20241129	152700	241580490	4000	4000	4000	4000	0
351	20241129	152600	241580490	4000	4000	4000	4000	0
352	20241129	152500	241580490	4000	4000	4000	4000	0
353	20241129	152400	241580490	4000	4000	4000	4000	0
354	20241129	152300	241580490	4000	4000	4000	4000	0
355	20241129	152200	241580490	4000	4000	4000	4000	0
356	20241129	152100	241580490	4000	4000	4000	4000	0
357	20241129	152000	241580490	4000	4000	4000	4000	0
358	20241129	151900	241580490	4000	4000	4000	3975	64
359	20241129	151800	241325995	3980	4000	4000	3980	40
360	20241129	151700	241166755	4000	3990	4000	3980	65
361	20241129	151600	240907990	3985	3985	3985	3985	1
362	20241129	151500	240904005	3990	3990	3990	3990	0
363	20241129	151400	240904005	3990	3990	4010	3985	69
364	20241129	151300	240628415	4015	4015	4015	4015	0
365	20241129	151200	240628415	4015	4015	4015	4015	0
366	20241129	151100	240628415	4015	4015	4015	4015	0
367	20241129	151000	240628415	4015	4015	4015	4015	20
368	20241129	150900	240548115	4005	4005	4005	4005	20
369	20241129	150800	240468015	4020	3995	4020	3995	80
370	20241129	150700	240147940	3995	3995	3995	3995	0
371	20241129	150600	240147940	3995	3995	3995	3995	0
372	20241129	150500	240147940	3995	3980	3995	3980	457
373	20241129	150400	238329065	3980	3980	3980	3980	0
374	20241129	150300	238329065	3980	3995	3995	3980	72
375	20241129	150200	238042475	3980	3980	3980	3980	230
376	20241129	150100	237127075	3995	3980	3995	3980	57
377	20241129	150000	236900190	3990	3990	3990	3990	1
378	20241129	145900	236896200	4005	4005	4005	4005	1
379	20241129	145800	236892195	4000	4000	4000	4000	0
380	20241129	145700	236892195	4000	4000	4000	4000	1
381	20241129	145600	236888195	4010	4010	4010	4010	200
382	20241129	145500	236086195	4010	3985	4010	3980	106
383	20241129	145400	235663835	3990	3990	3990	3990	6
384	20241129	145300	235639895	3995	3995	3995	3995	1
385	20241129	145200	235635900	4020	4020	4020	4020	0
386	20241129	145100	235635900	4020	3995	4020	3995	5
387	20241129	145000	235615900	3995	4025	4025	3995	14
388	20241129	144900	235559940	4025	4025	4025	4025	1
389	20241129	144800	235555915	4000	4000	4000	4000	221
390	20241129	144700	234671915	4000	4000	4025	4000	64
391	20241129	144600	234415890	4025	4025	4025	4025	0
392	20241129	144500	234415890	4025	4025	4025	4025	0
393	20241129	144400	234415890	4025	4025	4025	4025	0
394	20241129	144300	234415890	4025	4025	4025	4025	0
395	20241129	144200	234415890	4025	4025	4025	4025	0
396	20241129	144100	234415890	4025	4025	4025	4025	0
397	20241129	144000	234415890	4025	4025	4025	4025	0
398	20241129	143900	234415890	4025	4025	4025	4025	0
399	20241129	143800	234415890	4025	4025	4025	4025	10
400	20241129	143700	234375640	4000	4005	4005	4000	1198
401	20241129	143600	229581695	4005	4005	4005	4005	111
402	20241129	143500	229137140	4000	4000	4000	4000	215
403	20241129	143400	228277140	4025	4025	4025	4025	0
404	20241129	143300	228277140	4025	4025	4025	4025	10
405	20241129	143200	228236890	4005	4015	4015	4005	72
406	20241129	143100	227948220	4040	4040	4040	4040	0
407	20241129	143000	227948220	4040	4040	4040	4040	0
408	20241129	142900	227948220	4040	4040	4040	4040	10
409	20241129	142800	227907820	4040	4040	4040	4040	10
410	20241129	142700	227867420	4040	4040	4040	4040	0
411	20241129	142600	227867420	4040	4040	4040	4040	0
412	20241129	142500	227867420	4040	4040	4040	4040	0
413	20241129	142400	227867420	4040	4040	4040	4040	0
414	20241129	142300	227867420	4040	4040	4040	4040	30
415	20241129	142200	227746220	4040	4030	4040	4030	60
416	20241129	142100	227504080	4030	4015	4030	4015	1177
417	20241129	142000	222772540	4020	4015	4020	4015	45
418	20241129	141900	222591815	4015	4015	4015	4015	0
419	20241129	141800	222591815	4015	4015	4015	4015	65
420	20241129	141700	222330840	4015	4015	4015	4015	30
421	20241129	141600	222210390	4015	4015	4015	4015	0
422	20241129	141500	222210390	4015	4015	4015	4015	20
423	20241129	141400	222130090	4015	4015	4015	4015	0
424	20241129	141300	222130090	4015	4015	4015	4015	0
425	20241129	141200	222130090	4015	4015	4015	4015	0
426	20241129	141100	222130090	4015	4015	4015	4015	1
427	20241129	141000	222126075	4015	4015	4015	4015	1
428	20241129	140900	222122060	4010	4010	4010	4010	4
429	20241129	140800	222106020	4010	4010	4010	4010	96
430	20241129	140700	221721060	4015	4015	4015	4015	20
431	20241129	140600	221640760	4000	4000	4000	4000	0
432	20241129	140500	221640760	4000	4000	4000	4000	0
433	20241129	140400	221640760	4000	4000	4000	4000	0
434	20241129	140300	221640760	4000	4015	4015	4000	1005
435	20241129	140200	217620685	4015	4015	4015	4015	0
436	20241129	140100	217620685	4015	4000	4015	4000	1001
437	20241129	140000	213601810	4000	4000	4000	4000	0
438	20241129	135900	213601810	4000	4000	4000	4000	0
439	20241129	135800	213601810	4000	4000	4000	4000	0
440	20241129	135700	213601810	4000	4000	4000	4000	0
441	20241129	135600	213601810	4000	4000	4000	4000	0
442	20241129	135500	213601810	4000	4000	4000	4000	0
443	20241129	135400	213601810	4000	4000	4000	4000	0
444	20241129	135300	213601810	4000	4000	4000	4000	0
445	20241129	135200	213601810	4000	4000	4000	4000	0
446	20241129	135100	213601810	4000	4000	4000	4000	341
447	20241129	135000	212237810	4015	4015	4015	4015	0
448	20241129	134900	212237810	4015	4015	4015	4015	0
449	20241129	134800	212237810	4015	4015	4015	4015	0
450	20241129	134700	212237810	4015	4015	4015	4015	0
451	20241129	134600	212237810	4015	4015	4015	4015	0
452	20241129	134500	212237810	4015	4015	4015	4015	333
453	20241129	134400	210900815	4015	4015	4015	4015	0
454	20241129	134300	210900815	4015	4015	4015	4015	1
455	20241129	134200	210896800	4005	4005	4005	4005	0
456	20241129	134100	210896800	4005	4005	4005	4005	347
457	20241129	134000	209507065	4010	4015	4015	4010	22
458	20241129	133900	209418840	4005	4010	4010	4005	55
459	20241129	133800	209198555	4020	4020	4020	4020	0
460	20241129	133700	209198555	4020	4020	4020	4020	0
461	20241129	133600	209198555	4020	4020	4020	4020	10
462	20241129	133500	209158355	4020	4010	4020	4010	1563
463	20241129	133400	202885690	4010	4000	4010	4000	1503
464	20241129	133300	196868660	3975	4000	4000	3975	650
465	20241129	133200	194282295	4000	4000	4000	4000	0
466	20241129	133100	194282295	4000	4000	4000	4000	0
467	20241129	133000	194282295	4000	4000	4000	4000	0
468	20241129	132900	194282295	4000	4000	4000	4000	180
469	20241129	132800	193562295	4010	4010	4010	4010	0
470	20241129	132700	193562295	4010	4010	4010	4010	0
471	20241129	132600	193562295	4010	4010	4010	4010	2
472	20241129	132500	193554275	4005	4005	4005	4005	56
473	20241129	132400	193329995	4010	4010	4010	4010	5
474	20241129	132300	193309945	4010	4010	4010	4010	0
475	20241129	132200	193309945	4010	4010	4010	4010	0
476	20241129	132100	193309945	4010	4010	4010	4010	0
477	20241129	132000	193309945	4010	4010	4010	4010	0
478	20241129	131900	193309945	4010	4000	4010	4000	996
479	20241129	131800	189325925	3980	3980	3980	3980	0
480	20241129	131700	189325925	3980	3980	3980	3980	0
481	20241129	131600	189325925	3980	3980	3980	3980	0
482	20241129	131500	189325925	3980	3980	3980	3980	0
483	20241129	131400	189325925	3980	3980	3980	3980	0
484	20241129	131300	189325925	3980	3980	3980	3980	0
485	20241129	131200	189325925	3980	3985	3985	3980	50
486	20241129	131100	189126920	3985	3985	3985	3985	64
487	20241129	131000	188871880	4000	4000	4000	4000	1
488	20241129	130900	188867880	4000	4000	4000	4000	0
489	20241129	130800	188867880	4000	4000	4000	4000	0
490	20241129	130700	188867880	4000	4000	4000	4000	0
491	20241129	130600	188867880	4000	4000	4000	4000	0
492	20241129	130500	188867880	4000	4000	4000	4000	0
493	20241129	130400	188867880	4000	4000	4000	4000	0
494	20241129	130300	188867880	4000	4000	4000	4000	0
495	20241129	130200	188867880	4000	3995	4000	3995	6
496	20241129	130100	188843905	4000	4000	4000	4000	0
497	20241129	130000	188843905	4000	3985	4000	3980	212
498	20241129	125900	187999960	4000	3985	4000	3985	29
499	20241129	125800	187884350	3995	3995	3995	3995	30
500	20241129	125700	187764500	4000	3995	4000	3995	350
501	20241129	125600	186365000	3995	3995	3995	3995	139
502	20241129	125500	185809695	3990	3985	3990	3985	14
503	20241129	125400	185753840	3975	3975	3975	3975	0
504	20241129	125300	185753840	3975	3975	3975	3975	0
505	20241129	125200	185753840	3975	3975	3975	3975	1
506	20241129	125100	185749865	3975	3975	3975	3975	0
507	20241129	125000	185749865	3975	3975	3975	3975	0
508	20241129	124900	185749865	3975	3975	3975	3975	0
509	20241129	124800	185749865	3975	3975	3975	3975	61
510	20241129	124700	185507390	3975	3985	3995	3975	202
511	20241129	124600	184700985	3995	3995	3995	3995	0
512	20241129	124500	184700985	3995	3995	3995	3995	0
513	20241129	124400	184700985	3995	3995	3995	3995	0
514	20241129	124300	184700985	3995	3995	3995	3995	0
515	20241129	124200	184700985	3995	3995	3995	3995	0
516	20241129	124100	184700985	3995	3995	3995	3995	0
517	20241129	124000	184700985	3995	3995	3995	3995	0
518	20241129	123900	184700985	3995	3990	3995	3990	229
519	20241129	123800	183787265	3985	3985	3985	3985	273
520	20241129	123700	182699360	3975	3975	3975	3975	100
521	20241129	123600	182301860	3985	3990	3990	3985	2
522	20241129	123500	182293885	3985	3985	3985	3985	0
523	20241129	123400	182293885	3985	3985	3985	3985	180
524	20241129	123300	181576585	3990	3990	3990	3990	0
525	20241129	123200	181576585	3990	3990	3990	3990	0
526	20241129	123100	181576585	3990	3990	3990	3990	0
527	20241129	123000	181576585	3990	3990	3990	3990	1
528	20241129	122900	181572595	3990	3985	3990	3985	1102
529	20241129	122800	177180615	3985	3985	3985	3985	1
530	20241129	122700	177176630	3985	3990	3990	3985	69
531	20241129	122600	176901655	3990	3975	3990	3975	803
532	20241129	122500	173705400	3975	3970	3975	3970	237
533	20241129	122400	172764495	3965	3965	3965	3965	154
534	20241129	122300	172153885	3960	3960	3960	3960	15
535	20241129	122200	172094485	3955	3955	3955	3955	0
536	20241129	122100	172094485	3955	3955	3955	3955	0
537	20241129	122000	172094485	3955	3955	3955	3955	0
538	20241129	121900	172094485	3955	3955	3955	3955	0
539	20241129	121800	172094485	3955	3950	3955	3950	262
540	20241129	121700	171058335	3950	3950	3950	3950	115
541	20241129	121600	170604085	3945	3945	3945	3945	20
542	20241129	121500	170525185	3950	3950	3950	3950	0
543	20241129	121400	170525185	3950	3950	3950	3950	0
544	20241129	121300	170525185	3950	3925	3950	3925	977
545	20241129	121200	166690310	3930	3935	3935	3925	1268
546	20241129	121100	161707995	3975	3975	3975	3935	4
547	20241129	121000	161692140	3975	3945	3975	3945	12
548	20241129	120900	161644740	3975	3930	3975	3930	86
549	20241129	120800	161305970	3925	3965	3965	3925	2
550	20241129	120700	161298080	3930	3950	3950	3930	7894
551	20241129	120600	130181690	3955	3955	3955	3955	0
552	20241129	120500	130181690	3955	3955	3955	3955	0
553	20241129	120400	130181690	3955	3955	3955	3955	10
554	20241129	120300	130142140	3950	3950	3950	3950	0
555	20241129	120200	130142140	3950	3950	3950	3950	0
556	20241129	120100	130142140	3950	3950	3950	3950	0
557	20241129	120000	130142140	3950	3950	3950	3950	0
558	20241129	115900	130142140	3950	3950	3950	3950	1
559	20241129	115800	130138190	3945	3945	3945	3945	0
560	20241129	115700	130138190	3945	3945	3945	3945	0
561	20241129	115600	130138190	3945	3945	3945	3945	0
562	20241129	115500	130138190	3945	3950	3950	3945	202
563	20241129	115400	129340845	3950	3950	3950	3950	0
564	20241129	115300	129340845	3950	3950	3950	3950	0
565	20241129	115200	129340845	3950	3950	3950	3945	1036
566	20241129	115100	125249340	3950	3970	3970	3950	2055
567	20241129	115000	117123345	3965	3965	3965	3965	60
568	20241129	114900	116885445	3965	3965	3965	3965	140
569	20241129	114800	116330345	3965	3965	3965	3965	30
570	20241129	114700	116211395	3965	3965	3965	3965	0
571	20241129	114600	116211395	3965	3965	3965	3965	0
572	20241129	114500	116211395	3965	3965	3965	3965	0
573	20241129	114400	116211395	3965	3965	3965	3965	0
574	20241129	114300	116211395	3965	3965	3965	3965	5
575	20241129	114200	116191570	3965	3965	3965	3965	1
576	20241129	114100	116187605	3965	3965	3965	3965	0
577	20241129	114000	116187605	3965	3965	3965	3965	0
578	20241129	113900	116187605	3965	3965	3965	3965	0
579	20241129	113800	116187605	3965	3965	3965	3965	3
580	20241129	113700	116175710	3965	3965	3965	3965	0
581	20241129	113600	116175710	3965	3965	3965	3965	2
582	20241129	113500	116167780	3965	3965	3965	3965	12
583	20241129	113400	116120200	3965	3965	3965	3965	2
584	20241129	113300	116112270	3975	3975	3975	3975	0
585	20241129	113200	116112270	3975	3975	3975	3975	0
586	20241129	113100	116112270	3975	3965	3975	3965	2
587	20241129	113000	116104330	3965	3965	3965	3965	0
588	20241129	112900	116104330	3965	3965	3965	3965	0
589	20241129	112800	116104330	3965	3965	3965	3965	0
590	20241129	112700	116104330	3965	3965	3965	3965	60
591	20241129	112600	115866430	3975	3970	3975	3970	2
592	20241129	112500	115858485	3975	3975	3975	3975	0
593	20241129	112400	115858485	3975	3975	3975	3975	0
594	20241129	112300	115858485	3975	3975	3975	3975	0
595	20241129	112200	115858485	3975	3975	3975	3975	110
596	20241129	112100	115421235	3975	3975	3975	3975	0
597	20241129	112000	115421235	3975	3975	3975	3975	23
598	20241129	111900	115329810	3975	3975	3975	3975	10
599	20241129	111800	115290060	3975	3975	3975	3975	0
600	20241129	111700	115290060	3975	3975	3975	3975	0
601	20241129	111600	115290060	3975	3975	3975	3975	1
602	20241129	111500	115286085	3965	3965	3965	3965	0
603	20241129	111400	115286085	3965	3965	3965	3965	0
604	20241129	111300	115286085	3965	3965	3965	3965	235
605	20241129	111200	114354310	3965	3965	3965	3965	0
606	20241129	111100	114354310	3965	3965	3965	3965	0
607	20241129	111000	114354310	3965	3965	3965	3965	0
608	20241129	110900	114354310	3965	3965	3965	3965	0
609	20241129	110800	114354310	3965	3965	3965	3965	695
610	20241129	110700	111598635	3965	3965	3965	3965	1
611	20241129	110600	111594670	3975	3975	3975	3975	0
612	20241129	110500	111594670	3975	3975	3975	3975	3
613	20241129	110400	111582745	3975	3975	3975	3975	0
614	20241129	110300	111582745	3975	3975	3975	3975	0
615	20241129	110200	111582745	3975	3975	3975	3975	0
616	20241129	110100	111582745	3975	3975	3975	3975	1
617	20241129	110000	111578770	3975	3975	3975	3975	2
618	20241129	105900	111570820	3960	3960	3960	3960	0
619	20241129	105800	111570820	3960	3965	3965	3960	2967
620	20241129	105700	99807915	3970	3970	3970	3970	40
621	20241129	105600	99649115	3980	3980	3980	3980	0
622	20241129	105500	99649115	3980	3980	3980	3965	766
623	20241129	105400	96609845	3985	3985	3985	3985	0
624	20241129	105300	96609845	3985	3995	3995	3985	1089
625	20241129	105200	92261540	3990	3990	3990	3990	0
626	20241129	105100	92261540	3990	3990	3990	3990	0
627	20241129	105000	92261540	3990	3995	3995	3990	300
628	20241129	104900	91064490	3995	3995	3995	3995	0
629	20241129	104800	91064490	3995	3995	3995	3995	0
630	20241129	104700	91064490	3995	3995	3995	3995	0
631	20241129	104600	91064490	3995	3995	3995	3995	0
632	20241129	104500	91064490	3995	3995	3995	3995	0
633	20241129	104400	91064490	3995	3995	3995	3995	0
634	20241129	104300	91064490	3995	3995	3995	3995	20
635	20241129	104200	90984590	4015	4015	4015	4015	0
636	20241129	104100	90984590	4015	4015	4015	4015	0
637	20241129	104000	90984590	4015	4015	4015	4015	0
638	20241129	103900	90984590	4015	4015	4015	4015	2
639	20241129	103800	90976560	4015	4015	4015	4015	0
640	20241129	103700	90976560	4015	4015	4015	4015	0
641	20241129	103600	90976560	4015	4015	4015	4015	0
642	20241129	103500	90976560	4015	4015	4015	4015	0
643	20241129	103400	90976560	4015	4015	4015	4015	0
644	20241129	103300	90976560	4015	4015	4015	4015	0
645	20241129	103200	90976560	4015	4015	4015	4015	0
646	20241129	103100	90976560	4015	4010	4015	4010	12
647	20241129	103000	90928390	3980	3980	3980	3980	2
648	20241129	102900	90920430	4000	4000	4000	4000	16
649	20241129	102800	90856430	4000	4000	4000	4000	0
650	20241129	102700	90856430	4000	4000	4000	4000	2
651	20241129	102600	90848430	3965	4010	4010	3965	1050
652	20241129	102500	86678580	4010	4010	4010	4010	0
653	20241129	102400	86678580	4010	3985	4010	3985	204
654	20241129	102300	85865555	4010	4010	4010	4010	0
655	20241129	102200	85865555	4010	4010	4010	4010	3
656	20241129	102100	85853525	3980	4010	4010	3980	37
657	20241129	102000	85705210	3980	4015	4015	3980	4
658	20241129	101900	85689220	3975	4015	4015	3975	201
659	20241129	101800	84890165	3970	3970	3970	3970	88
660	20241129	101700	84540805	3970	3990	3990	3970	745
661	20241129	101600	81576675	4020	4020	4020	4020	0
662	20241129	101500	81576675	4020	4020	4020	4020	0
663	20241129	101400	81576675	4020	4020	4020	4020	0
664	20241129	101300	81576675	4020	4020	4020	4020	0
665	20241129	101200	81576675	4020	3985	4020	3985	294
666	20241129	101100	80405015	4020	4020	4020	4020	0
667	20241129	101000	80405015	4020	4020	4020	4020	0
668	20241129	100900	80405015	4020	4020	4020	4020	0
669	20241129	100800	80405015	4020	4020	4020	4020	2
670	20241129	100700	80396975	3980	4020	4020	3980	201
671	20241129	100600	79596955	4020	4020	4020	4020	3
672	20241129	100500	79584895	3980	4015	4015	3980	3671
673	20241129	100400	64910105	4025	4025	4025	4025	12
674	20241129	100300	64861805	4005	4025	4025	4005	123
675	20241129	100200	64366790	4025	4025	4025	4025	0
676	20241129	100100	64366790	4025	4025	4025	4025	2
677	20241129	100000	64358740	4025	4025	4025	4025	1
678	20241129	095900	64354715	4025	4025	4025	4025	0
679	20241129	095800	64354715	4025	4025	4025	4025	2
680	20241129	095700	64346665	3995	3995	3995	3995	0
681	20241129	095600	64346665	3995	4000	4000	3995	1402
682	20241129	095500	58741730	4000	4000	4000	4000	0
683	20241129	095400	58741730	4000	4015	4015	4000	497
684	20241129	095300	56751590	4035	4035	4035	4035	0
685	20241129	095200	56751590	4035	4035	4035	4035	0
686	20241129	095100	56751590	4035	4035	4035	4035	0
687	20241129	095000	56751590	4035	4035	4035	4035	0
688	20241129	094900	56751590	4035	4035	4035	4035	0
689	20241129	094800	56751590	4035	4030	4035	4030	3
690	20241129	094700	56739490	4035	4035	4035	4030	4
691	20241129	094600	56723360	4035	4025	4035	4005	6250
692	20241129	094500	31589090	4035	4035	4035	4035	35
693	20241129	094400	31447865	4035	4035	4035	4035	25
694	20241129	094300	31346990	4035	4035	4035	4035	4
695	20241129	094200	31330850	4025	4025	4025	4025	0
696	20241129	094100	31330850	4025	4030	4030	4025	779
697	20241129	094000	28195300	4035	4035	4035	4035	1
698	20241129	093900	28191265	4050	4050	4050	4050	0
699	20241129	093800	28191265	4050	4050	4050	4050	0
700	20241129	093700	28191265	4050	4050	4050	4050	2
701	20241129	093600	28183165	4050	4035	4050	4030	495
702	20241129	093500	26188255	4050	4050	4050	4050	1
703	20241129	093400	26184205	4050	4050	4050	4050	1
704	20241129	093300	26180155	4030	4050	4050	4030	8
705	20241129	093200	26147875	4050	4050	4050	4050	0
706	20241129	093100	26147875	4050	4050	4050	4050	0
707	20241129	093000	26147875	4050	4050	4050	4050	0
708	20241129	092900	26147875	4050	4050	4050	4050	1
709	20241129	092800	26143825	4050	4050	4050	4050	0
710	20241129	092700	26143825	4050	4045	4050	4045	2
711	20241129	092600	26135730	4030	4040	4040	4030	51
712	20241129	092500	25930190	4050	4050	4050	4050	0
713	20241129	092400	25930190	4050	4050	4050	4050	1
714	20241129	092300	25926140	4050	4050	4050	4050	0
715	20241129	092200	25926140	4050	4050	4050	4050	1
716	20241129	092100	25922090	4025	4050	4050	4025	77
717	20241129	092000	25612140	4025	4030	4050	4025	60
718	20241129	091900	25370585	4030	4035	4035	4030	176
719	20241129	091800	24661175	4055	4055	4055	4055	10
720	20241129	091700	24620625	4025	4025	4025	4025	500
721	20241129	091600	22608125	4020	4020	4020	4020	0
722	20241129	091500	22608125	4020	4020	4020	4020	0
723	20241129	091400	22608125	4020	4020	4020	4020	444
724	20241129	091300	20823245	4020	4025	4025	4020	455
725	20241129	091200	18994140	4025	4025	4025	4025	29
726	20241129	091100	18877415	4025	4025	4025	4025	84
727	20241129	091000	18539315	4025	4025	4025	4020	586
728	20241129	090900	16180695	4025	4040	4040	4025	747
729	20241129	090800	13168890	4045	4070	4070	4045	1459
730	20241129	090700	7249345	4065	4070	4070	4065	406
731	20241129	090600	5598450	4100	4100	4100	4100	0
732	20241129	090500	5598450	4100	4100	4100	4100	0
733	20241129	090400	5598450	4100	4105	4105	4100	201
734	20241129	090300	4774345	4060	4060	4065	4060	645
735	20241129	090200	2155090	4080	4080	4080	4080	300
736	20241129	090100	931090	4105	4105	4105	4105	2
737	20241129	090000	922880	4120	4120	4120	4120	224