KissMeData/338100/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212500	351878940	4255	4255	4255	4255	2520
3	20241129	212400	351878940	4255	4255	4255	4255	0
4	20241129	212300	351878940	4255	4255	4255	4255	0
5	20241129	212200	351878940	4255	4255	4255	4255	0
6	20241129	212100	351878940	4255	4255	4255	4255	0
7	20241129	212000	351878940	4255	4255	4255	4255	0
8	20241129	211900	351878940	4255	4255	4255	4255	0
9	20241129	211800	351878940	4255	4255	4255	4255	0
10	20241129	211700	351878940	4255	4255	4255	4255	0
11	20241129	211600	351878940	4255	4255	4255	4255	0
12	20241129	211500	351878940	4255	4255	4255	4255	0
13	20241129	211400	351878940	4255	4255	4255	4255	0
14	20241129	211300	351878940	4255	4255	4255	4255	0
15	20241129	211200	351878940	4255	4255	4255	4255	0
16	20241129	211100	351878940	4255	4255	4255	4255	0
17	20241129	211000	351878940	4255	4255	4255	4255	0
18	20241129	210900	351878940	4255	4255	4255	4255	0
19	20241129	210800	351878940	4255	4255	4255	4255	0
20	20241129	210700	351878940	4255	4255	4255	4255	0
21	20241129	210600	351878940	4255	4255	4255	4255	0
22	20241129	210500	351878940	4255	4255	4255	4255	0
23	20241129	210400	351878940	4255	4255	4255	4255	0
24	20241129	210300	351878940	4255	4255	4255	4255	0
25	20241129	210200	351878940	4255	4255	4255	4255	0
26	20241129	210100	351878940	4255	4255	4255	4255	0
27	20241129	210000	351878940	4255	4255	4255	4255	0
28	20241129	205900	351878940	4255	4255	4255	4255	0
29	20241129	205800	351878940	4255	4255	4255	4255	0
30	20241129	205700	351878940	4255	4255	4255	4255	0
31	20241129	205600	351878940	4255	4255	4255	4255	0
32	20241129	205500	351878940	4255	4255	4255	4255	2520
33	20241129	205400	351878940	4255	4255	4255	4255	0
34	20241129	205300	351878940	4255	4255	4255	4255	0
35	20241129	205200	351878940	4255	4255	4255	4255	0
36	20241129	205100	351878940	4255	4255	4255	4255	0
37	20241129	205000	351878940	4255	4255	4255	4255	0
38	20241129	204900	351878940	4255	4255	4255	4255	0
39	20241129	204800	351878940	4255	4255	4255	4255	0
40	20241129	204700	351878940	4255	4255	4255	4255	0
41	20241129	204600	351878940	4255	4255	4255	4255	0
42	20241129	204500	351878940	4255	4255	4255	4255	0
43	20241129	204400	351878940	4255	4255	4255	4255	0
44	20241129	204300	351878940	4255	4255	4255	4255	0
45	20241129	204200	351878940	4255	4255	4255	4255	0
46	20241129	204100	351878940	4255	4255	4255	4255	0
47	20241129	204000	351878940	4255	4255	4255	4255	0
48	20241129	203900	351878940	4255	4255	4255	4255	0
49	20241129	203800	351878940	4255	4255	4255	4255	0
50	20241129	203700	351878940	4255	4255	4255	4255	0
51	20241129	203600	351878940	4255	4255	4255	4255	0
52	20241129	203500	351878940	4255	4255	4255	4255	0
53	20241129	203400	351878940	4255	4255	4255	4255	0
54	20241129	203300	351878940	4255	4255	4255	4255	0
55	20241129	203200	351878940	4255	4255	4255	4255	0
56	20241129	203100	351878940	4255	4255	4255	4255	0
57	20241129	203000	351878940	4255	4255	4255	4255	0
58	20241129	202900	351878940	4255	4255	4255	4255	0
59	20241129	202800	351878940	4255	4255	4255	4255	0
60	20241129	202700	351878940	4255	4255	4255	4255	0
61	20241129	202600	351878940	4255	4255	4255	4255	0
62	20241129	202500	351878940	4255	4255	4255	4255	2520
63	20241129	202400	351878940	4255	4255	4255	4255	0
64	20241129	202300	351878940	4255	4255	4255	4255	0
65	20241129	202200	351878940	4255	4255	4255	4255	0
66	20241129	202100	351878940	4255	4255	4255	4255	0
67	20241129	202000	351878940	4255	4255	4255	4255	0
68	20241129	201900	351878940	4255	4255	4255	4255	0
69	20241129	201800	351878940	4255	4255	4255	4255	0
70	20241129	201700	351878940	4255	4255	4255	4255	0
71	20241129	201600	351878940	4255	4255	4255	4255	0
72	20241129	201500	351878940	4255	4255	4255	4255	0
73	20241129	201400	351878940	4255	4255	4255	4255	0
74	20241129	201300	351878940	4255	4255	4255	4255	0
75	20241129	201200	351878940	4255	4255	4255	4255	0
76	20241129	201100	351878940	4255	4255	4255	4255	0
77	20241129	201000	351878940	4255	4255	4255	4255	0
78	20241129	200900	351878940	4255	4255	4255	4255	0
79	20241129	200800	351878940	4255	4255	4255	4255	0
80	20241129	200700	351878940	4255	4255	4255	4255	0
81	20241129	200600	351878940	4255	4255	4255	4255	0
82	20241129	200500	351878940	4255	4255	4255	4255	0
83	20241129	200400	351878940	4255	4255	4255	4255	0
84	20241129	200300	351878940	4255	4255	4255	4255	0
85	20241129	200200	351878940	4255	4255	4255	4255	0
86	20241129	200100	351878940	4255	4255	4255	4255	0
87	20241129	200000	351878940	4255	4255	4255	4255	0
88	20241129	195900	351878940	4255	4255	4255	4255	0
89	20241129	195800	351878940	4255	4255	4255	4255	0
90	20241129	195700	351878940	4255	4255	4255	4255	0
91	20241129	195600	351878940	4255	4255	4255	4255	0
92	20241129	195500	351878940	4255	4255	4255	4255	2520
93	20241129	195400	351878940	4255	4255	4255	4255	0
94	20241129	195300	351878940	4255	4255	4255	4255	0
95	20241129	195200	351878940	4255	4255	4255	4255	0
96	20241129	195100	351878940	4255	4255	4255	4255	0
97	20241129	195000	351878940	4255	4255	4255	4255	0
98	20241129	194900	351878940	4255	4255	4255	4255	0
99	20241129	194800	351878940	4255	4255	4255	4255	0
100	20241129	194700	351878940	4255	4255	4255	4255	0
101	20241129	194600	351878940	4255	4255	4255	4255	0
102	20241129	194500	351878940	4255	4255	4255	4255	0
103	20241129	194400	351878940	4255	4255	4255	4255	0
104	20241129	194300	351878940	4255	4255	4255	4255	0
105	20241129	194200	351878940	4255	4255	4255	4255	0
106	20241129	194100	351878940	4255	4255	4255	4255	0
107	20241129	194000	351878940	4255	4255	4255	4255	0
108	20241129	193900	351878940	4255	4255	4255	4255	0
109	20241129	193800	351878940	4255	4255	4255	4255	0
110	20241129	193700	351878940	4255	4255	4255	4255	0
111	20241129	193600	351878940	4255	4255	4255	4255	0
112	20241129	193500	351878940	4255	4255	4255	4255	0
113	20241129	193400	351878940	4255	4255	4255	4255	0
114	20241129	193300	351878940	4255	4255	4255	4255	0
115	20241129	193200	351878940	4255	4255	4255	4255	0
116	20241129	193100	351878940	4255	4255	4255	4255	0
117	20241129	193000	351878940	4255	4255	4255	4255	0
118	20241129	192900	351878940	4255	4255	4255	4255	0
119	20241129	192800	351878940	4255	4255	4255	4255	0
120	20241129	192700	351878940	4255	4255	4255	4255	0
121	20241129	192600	351878940	4255	4255	4255	4255	0
122	20241129	192500	351878940	4255	4255	4255	4255	2520
123	20241129	192400	351878940	4255	4255	4255	4255	0
124	20241129	192300	351878940	4255	4255	4255	4255	0
125	20241129	192200	351878940	4255	4255	4255	4255	0
126	20241129	192100	351878940	4255	4255	4255	4255	0
127	20241129	192000	351878940	4255	4255	4255	4255	0
128	20241129	191900	351878940	4255	4255	4255	4255	0
129	20241129	191800	351878940	4255	4255	4255	4255	0
130	20241129	191700	351878940	4255	4255	4255	4255	0
131	20241129	191600	351878940	4255	4255	4255	4255	0
132	20241129	191500	351878940	4255	4255	4255	4255	0
133	20241129	191400	351878940	4255	4255	4255	4255	0
134	20241129	191300	351878940	4255	4255	4255	4255	0
135	20241129	191200	351878940	4255	4255	4255	4255	0
136	20241129	191100	351878940	4255	4255	4255	4255	0
137	20241129	191000	351878940	4255	4255	4255	4255	0
138	20241129	190900	351878940	4255	4255	4255	4255	0
139	20241129	190800	351878940	4255	4255	4255	4255	0
140	20241129	190700	351878940	4255	4255	4255	4255	0
141	20241129	190600	351878940	4255	4255	4255	4255	0
142	20241129	190500	351878940	4255	4255	4255	4255	0
143	20241129	190400	351878940	4255	4255	4255	4255	0
144	20241129	190300	351878940	4255	4255	4255	4255	0
145	20241129	190200	351878940	4255	4255	4255	4255	0
146	20241129	190100	351878940	4255	4255	4255	4255	0
147	20241129	190000	351878940	4255	4255	4255	4255	0
148	20241129	185900	351878940	4255	4255	4255	4255	0
149	20241129	185800	351878940	4255	4255	4255	4255	0
150	20241129	185700	351878940	4255	4255	4255	4255	0
151	20241129	185600	351878940	4255	4255	4255	4255	0
152	20241129	185500	351878940	4255	4255	4255	4255	2520
153	20241129	185400	351878940	4255	4255	4255	4255	0
154	20241129	185300	351878940	4255	4255	4255	4255	0
155	20241129	185200	351878940	4255	4255	4255	4255	0
156	20241129	185100	351878940	4255	4255	4255	4255	0
157	20241129	185000	351878940	4255	4255	4255	4255	0
158	20241129	184900	351878940	4255	4255	4255	4255	0
159	20241129	184800	351878940	4255	4255	4255	4255	0
160	20241129	184700	351878940	4255	4255	4255	4255	0
161	20241129	184600	351878940	4255	4255	4255	4255	0
162	20241129	184500	351878940	4255	4255	4255	4255	0
163	20241129	184400	351878940	4255	4255	4255	4255	0
164	20241129	184300	351878940	4255	4255	4255	4255	0
165	20241129	184200	351878940	4255	4255	4255	4255	0
166	20241129	184100	351878940	4255	4255	4255	4255	0
167	20241129	184000	351878940	4255	4255	4255	4255	0
168	20241129	183900	351878940	4255	4255	4255	4255	0
169	20241129	183800	351878940	4255	4255	4255	4255	0
170	20241129	183700	351878940	4255	4255	4255	4255	0
171	20241129	183600	351878940	4255	4255	4255	4255	0
172	20241129	183500	351878940	4255	4255	4255	4255	0
173	20241129	183400	351878940	4255	4255	4255	4255	0
174	20241129	183300	351878940	4255	4255	4255	4255	0
175	20241129	183200	351878940	4255	4255	4255	4255	0
176	20241129	183100	351878940	4255	4255	4255	4255	0
177	20241129	183000	351878940	4255	4255	4255	4255	0
178	20241129	182900	351878940	4255	4255	4255	4255	0
179	20241129	182800	351878940	4255	4255	4255	4255	0
180	20241129	182700	351878940	4255	4255	4255	4255	0
181	20241129	182600	351878940	4255	4255	4255	4255	0
182	20241129	182500	351878940	4255	4255	4255	4255	2520
183	20241129	182400	351878940	4255	4255	4255	4255	0
184	20241129	182300	351878940	4255	4255	4255	4255	0
185	20241129	182200	351878940	4255	4255	4255	4255	0
186	20241129	182100	351878940	4255	4255	4255	4255	0
187	20241129	182000	351878940	4255	4255	4255	4255	0
188	20241129	181900	351878940	4255	4255	4255	4255	0
189	20241129	181800	351878940	4255	4255	4255	4255	0
190	20241129	181700	351878940	4255	4255	4255	4255	0
191	20241129	181600	351878940	4255	4255	4255	4255	0
192	20241129	181500	351878940	4255	4255	4255	4255	0
193	20241129	181400	351878940	4255	4255	4255	4255	0
194	20241129	181300	351878940	4255	4255	4255	4255	0
195	20241129	181200	351878940	4255	4255	4255	4255	0
196	20241129	181100	351878940	4255	4255	4255	4255	0
197	20241129	181000	351878940	4255	4255	4255	4255	0
198	20241129	180900	351878940	4255	4255	4255	4255	0
199	20241129	180800	351878940	4255	4255	4255	4255	0
200	20241129	180700	351878940	4255	4255	4255	4255	0
201	20241129	180600	351878940	4255	4255	4255	4255	0
202	20241129	180500	351878940	4255	4255	4255	4255	0
203	20241129	180400	351878940	4255	4255	4255	4255	0
204	20241129	180300	351878940	4255	4255	4255	4255	0
205	20241129	180200	351878940	4255	4255	4255	4255	0
206	20241129	180100	351878940	4255	4255	4255	4255	0
207	20241129	180000	351878940	4255	4255	4255	4255	0
208	20241129	175900	351878940	4255	4255	4255	4255	0
209	20241129	175800	351878940	4255	4255	4255	4255	0
210	20241129	175700	351878940	4255	4255	4255	4255	0
211	20241129	175600	351878940	4255	4255	4255	4255	0
212	20241129	175500	351878940	4255	4255	4255	4255	2520
213	20241129	175400	351878940	4255	4255	4255	4255	0
214	20241129	175300	351878940	4255	4255	4255	4255	0
215	20241129	175200	351878940	4255	4255	4255	4255	0
216	20241129	175100	351878940	4255	4255	4255	4255	0
217	20241129	175000	351878940	4255	4255	4255	4255	0
218	20241129	174900	351878940	4255	4255	4255	4255	0
219	20241129	174800	351878940	4255	4255	4255	4255	0
220	20241129	174700	351878940	4255	4255	4255	4255	0
221	20241129	174600	351878940	4255	4255	4255	4255	0
222	20241129	174500	351878940	4255	4255	4255	4255	0
223	20241129	174400	351878940	4255	4255	4255	4255	0
224	20241129	174300	351878940	4255	4255	4255	4255	0
225	20241129	174200	351878940	4255	4255	4255	4255	0
226	20241129	174100	351878940	4255	4255	4255	4255	0
227	20241129	174000	351878940	4255	4255	4255	4255	0
228	20241129	173900	351878940	4255	4255	4255	4255	0
229	20241129	173800	351878940	4255	4255	4255	4255	0
230	20241129	173700	351878940	4255	4255	4255	4255	0
231	20241129	173600	351878940	4255	4255	4255	4255	0
232	20241129	173500	351878940	4255	4255	4255	4255	0
233	20241129	173400	351878940	4255	4255	4255	4255	0
234	20241129	173300	351878940	4255	4255	4255	4255	0
235	20241129	173200	351878940	4255	4255	4255	4255	0
236	20241129	173100	351878940	4255	4255	4255	4255	0
237	20241129	173000	351878940	4255	4255	4255	4255	0
238	20241129	172900	351878940	4255	4255	4255	4255	0
239	20241129	172800	351878940	4255	4255	4255	4255	0
240	20241129	172700	351878940	4255	4255	4255	4255	0
241	20241129	172600	351878940	4255	4255	4255	4255	0
242	20241129	172500	351878940	4255	4255	4255	4255	2520
243	20241129	172400	351878940	4255	4255	4255	4255	0
244	20241129	172300	351878940	4255	4255	4255	4255	0
245	20241129	172200	351878940	4255	4255	4255	4255	0
246	20241129	172100	351878940	4255	4255	4255	4255	0
247	20241129	172000	351878940	4255	4255	4255	4255	0
248	20241129	171900	351878940	4255	4255	4255	4255	0
249	20241129	171800	351878940	4255	4255	4255	4255	0
250	20241129	171700	351878940	4255	4255	4255	4255	0
251	20241129	171600	351878940	4255	4255	4255	4255	0
252	20241129	171500	351878940	4255	4255	4255	4255	0
253	20241129	171400	351878940	4255	4255	4255	4255	0
254	20241129	171300	351878940	4255	4255	4255	4255	0
255	20241129	171200	351878940	4255	4255	4255	4255	0
256	20241129	171100	351878940	4255	4255	4255	4255	0
257	20241129	171000	351878940	4255	4255	4255	4255	0
258	20241129	170900	351878940	4255	4255	4255	4255	0
259	20241129	170800	351878940	4255	4255	4255	4255	0
260	20241129	170700	351878940	4255	4255	4255	4255	0
261	20241129	170600	351878940	4255	4255	4255	4255	0
262	20241129	170500	351878940	4255	4255	4255	4255	0
263	20241129	170400	351878940	4255	4255	4255	4255	0
264	20241129	170300	351878940	4255	4255	4255	4255	0
265	20241129	170200	351878940	4255	4255	4255	4255	0
266	20241129	170100	351878940	4255	4255	4255	4255	0
267	20241129	170000	351878940	4255	4255	4255	4255	0
268	20241129	165900	351878940	4255	4255	4255	4255	0
269	20241129	165800	351878940	4255	4255	4255	4255	0
270	20241129	165700	351878940	4255	4255	4255	4255	0
271	20241129	165600	351878940	4255	4255	4255	4255	0
272	20241129	165500	351878940	4255	4255	4255	4255	2520
273	20241129	165400	351878940	4255	4255	4255	4255	0
274	20241129	165300	351878940	4255	4255	4255	4255	0
275	20241129	165200	351878940	4255	4255	4255	4255	0
276	20241129	165100	351878940	4255	4255	4255	4255	0
277	20241129	165000	351878940	4255	4255	4255	4255	0
278	20241129	164900	351878940	4255	4255	4255	4255	0
279	20241129	164800	351878940	4255	4255	4255	4255	0
280	20241129	164700	351878940	4255	4255	4255	4255	0
281	20241129	164600	351878940	4255	4255	4255	4255	0
282	20241129	164500	351878940	4255	4255	4255	4255	0
283	20241129	164400	351878940	4255	4255	4255	4255	0
284	20241129	164300	351878940	4255	4255	4255	4255	0
285	20241129	164200	351878940	4255	4255	4255	4255	0
286	20241129	164100	351878940	4255	4255	4255	4255	0
287	20241129	164000	351878940	4255	4255	4255	4255	0
288	20241129	163900	351878940	4255	4255	4255	4255	0
289	20241129	163800	351878940	4255	4255	4255	4255	0
290	20241129	163700	351878940	4255	4255	4255	4255	0
291	20241129	163600	351878940	4255	4255	4255	4255	0
292	20241129	163500	351878940	4255	4255	4255	4255	0
293	20241129	163400	351878940	4255	4255	4255	4255	0
294	20241129	163300	351878940	4255	4255	4255	4255	0
295	20241129	163200	351878940	4255	4255	4255	4255	0
296	20241129	163100	351878940	4255	4255	4255	4255	0
297	20241129	163000	351878940	4255	4255	4255	4255	0
298	20241129	162900	351878940	4255	4255	4255	4255	0
299	20241129	162800	351878940	4255	4255	4255	4255	0
300	20241129	162700	351878940	4255	4255	4255	4255	0
301	20241129	162600	351878940	4255	4255	4255	4255	0
302	20241129	162500	351878940	4255	4255	4255	4255	2520
303	20241129	162400	351878940	4255	4255	4255	4255	0
304	20241129	162300	351878940	4255	4255	4255	4255	0
305	20241129	162200	351878940	4255	4255	4255	4255	0
306	20241129	162100	351878940	4255	4255	4255	4255	0
307	20241129	162000	351878940	4255	4255	4255	4255	0
308	20241129	161900	351878940	4255	4255	4255	4255	0
309	20241129	161800	351878940	4255	4255	4255	4255	0
310	20241129	161700	351878940	4255	4255	4255	4255	0
311	20241129	161600	351878940	4255	4255	4255	4255	0
312	20241129	161500	351878940	4255	4255	4255	4255	0
313	20241129	161400	351878940	4255	4255	4255	4255	0
314	20241129	161300	351878940	4255	4255	4255	4255	0
315	20241129	161200	351878940	4255	4255	4255	4255	0
316	20241129	161100	351878940	4255	4255	4255	4255	0
317	20241129	161000	351878940	4255	4255	4255	4255	0
318	20241129	160900	351878940	4255	4255	4255	4255	0
319	20241129	160800	351878940	4255	4255	4255	4255	0
320	20241129	160700	351878940	4255	4255	4255	4255	0
321	20241129	160600	351878940	4255	4255	4255	4255	0
322	20241129	160500	351878940	4255	4255	4255	4255	0
323	20241129	160400	351878940	4255	4255	4255	4255	0
324	20241129	160300	351878940	4255	4255	4255	4255	0
325	20241129	160200	351878940	4255	4255	4255	4255	0
326	20241129	160100	351878940	4255	4255	4255	4255	0
327	20241129	160000	351878940	4255	4255	4255	4255	0
328	20241129	155900	351878940	4255	4255	4255	4255	0
329	20241129	155800	351878940	4255	4255	4255	4255	0
330	20241129	155700	351878940	4255	4255	4255	4255	0
331	20241129	155600	351878940	4255	4255	4255	4255	0
332	20241129	155500	351878940	4255	4255	4255	4255	2520
333	20241129	155400	351878940	4255	4255	4255	4255	0
334	20241129	155300	351878940	4255	4255	4255	4255	0
335	20241129	155200	351878940	4255	4255	4255	4255	0
336	20241129	155100	351878940	4255	4255	4255	4255	0
337	20241129	155000	351878940	4255	4255	4255	4255	0
338	20241129	154900	351878940	4255	4255	4255	4255	0
339	20241129	154800	351878940	4255	4255	4255	4255	0
340	20241129	154700	351878940	4255	4255	4255	4255	0
341	20241129	154600	351878940	4255	4255	4255	4255	0
342	20241129	154500	351878940	4255	4255	4255	4255	0
343	20241129	154400	351878940	4255	4255	4255	4255	0
344	20241129	154300	351878940	4255	4255	4255	4255	0
345	20241129	154200	351878940	4255	4255	4255	4255	0
346	20241129	154100	351878940	4255	4255	4255	4255	0
347	20241129	154000	351878940	4255	4255	4255	4255	0
348	20241129	153900	351878940	4255	4255	4255	4255	0
349	20241129	153800	351878940	4255	4255	4255	4255	0
350	20241129	153700	351878940	4255	4255	4255	4255	0
351	20241129	153600	351878940	4255	4255	4255	4255	0
352	20241129	153500	351878940	4255	4255	4255	4255	0
353	20241129	153400	351878940	4255	4255	4255	4255	0
354	20241129	153300	351878940	4255	4255	4255	4255	0
355	20241129	153200	351878940	4255	4255	4255	4255	0
356	20241129	153100	351878940	4255	4255	4255	4255	0
357	20241129	153000	351878940	4255	4255	4255	4255	2520
358	20241129	152900	341156340	4265	4265	4265	4265	0
359	20241129	152800	341156340	4265	4265	4265	4265	0
360	20241129	152700	341156340	4265	4265	4265	4265	0
361	20241129	152600	341156340	4265	4265	4265	4265	0
362	20241129	152500	341156340	4265	4265	4265	4265	0
363	20241129	152400	341156340	4265	4265	4265	4265	0
364	20241129	152300	341156340	4265	4265	4265	4265	0
365	20241129	152200	341156340	4265	4265	4265	4265	0
366	20241129	152100	341156340	4265	4265	4265	4265	0
367	20241129	152000	341156340	4265	4265	4265	4265	0
368	20241129	151900	341156340	4265	4260	4265	4260	12
369	20241129	151800	341105215	4265	4260	4265	4260	28
370	20241129	151700	340985920	4265	4260	4265	4260	55
371	20241129	151600	340751450	4265	4265	4265	4265	1
372	20241129	151500	340747185	4255	4265	4265	4255	563
373	20241129	151400	338351590	4260	4265	4265	4255	161
374	20241129	151300	337666475	4265	4265	4265	4265	0
375	20241129	151200	337666475	4265	4255	4265	4255	101
376	20241129	151100	337236710	4265	4265	4265	4265	6
377	20241129	151000	337211120	4265	4265	4265	4265	0
378	20241129	150900	337211120	4265	4255	4265	4255	180
379	20241129	150800	336445190	4260	4260	4260	4260	0
380	20241129	150700	336445190	4260	4260	4260	4260	20
381	20241129	150600	336359990	4265	4265	4265	4265	0
382	20241129	150500	336359990	4265	4265	4265	4265	0
383	20241129	150400	336359990	4265	4265	4265	4265	1
384	20241129	150300	336355725	4255	4255	4255	4255	0
385	20241129	150200	336355725	4255	4255	4255	4255	1213
386	20241129	150100	331194410	4255	4255	4255	4255	40
387	20241129	150000	331024210	4265	4265	4265	4265	1
388	20241129	145900	331019945	4255	4260	4260	4255	242
389	20241129	145800	329989545	4260	4260	4260	4260	0
390	20241129	145700	329989545	4260	4260	4260	4260	7
391	20241129	145600	329959725	4260	4260	4260	4260	2160
392	20241129	145500	320758125	4265	4265	4265	4265	631
393	20241129	145400	318066910	4270	4270	4270	4270	100
394	20241129	145300	317639910	4270	4270	4270	4270	47
395	20241129	145200	317439220	4270	4270	4270	4270	0
396	20241129	145100	317439220	4270	4270	4270	4270	400
397	20241129	145000	315731220	4265	4265	4265	4265	0
398	20241129	144900	315731220	4265	4265	4265	4265	25
399	20241129	144800	315624595	4270	4270	4270	4270	0
400	20241129	144700	315624595	4270	4270	4270	4270	0
401	20241129	144600	315624595	4270	4270	4270	4270	55
402	20241129	144500	315389745	4270	4270	4270	4270	0
403	20241129	144400	315389745	4270	4270	4270	4270	3
404	20241129	144300	315376935	4270	4270	4270	4270	0
405	20241129	144200	315376935	4270	4270	4270	4270	0
406	20241129	144100	315376935	4270	4270	4270	4270	100
407	20241129	144000	314949935	4270	4270	4270	4270	23
408	20241129	143900	314851725	4270	4270	4270	4270	60
409	20241129	143800	314595525	4270	4270	4270	4270	0
410	20241129	143700	314595525	4270	4270	4270	4270	0
411	20241129	143600	314595525	4270	4270	4270	4270	0
412	20241129	143500	314595525	4270	4265	4270	4265	1600
413	20241129	143400	307763790	4260	4260	4260	4260	0
414	20241129	143300	307763790	4260	4260	4260	4260	0
415	20241129	143200	307763790	4260	4260	4260	4260	0
416	20241129	143100	307763790	4260	4260	4260	4260	0
417	20241129	143000	307763790	4260	4260	4260	4260	0
418	20241129	142900	307763790	4260	4260	4260	4260	1
419	20241129	142800	307759530	4260	4260	4260	4260	40
420	20241129	142700	307589130	4260	4260	4260	4260	3475
421	20241129	142600	292785630	4260	4265	4265	4260	59
422	20241129	142500	292534280	4260	4260	4265	4260	27
423	20241129	142400	292419255	4265	4265	4265	4260	42
424	20241129	142300	292240255	4260	4260	4260	4260	27
425	20241129	142200	292125235	4260	4260	4260	4260	26
426	20241129	142100	292014475	4260	4265	4265	4260	29
427	20241129	142000	291890925	4265	4260	4265	4260	15
428	20241129	141900	291827015	4260	4260	4260	4260	573
429	20241129	141800	289386035	4260	4270	4270	4260	29
430	20241129	141700	289262475	4260	4260	4260	4260	26
431	20241129	141600	289151715	4260	4260	4260	4260	27
432	20241129	141500	289036695	4260	4260	4260	4260	26
433	20241129	141400	288925935	4260	4260	4260	4260	296
434	20241129	141300	287664975	4260	4260	4260	4260	27
435	20241129	141200	287549955	4260	4260	4270	4260	31
436	20241129	141100	287417845	4260	4260	4260	4260	27
437	20241129	141000	287302825	4260	4270	4270	4260	31
438	20241129	140900	287170715	4260	4260	4260	4260	26
439	20241129	140800	287059955	4260	4265	4265	4260	639
440	20241129	140700	284334755	4265	4265	4265	4265	26
441	20241129	140600	284223865	4265	4265	4265	4265	167
442	20241129	140500	283511610	4265	4265	4265	4265	26
443	20241129	140400	283400720	4265	4265	4265	4265	26
444	20241129	140300	283289830	4265	4265	4265	4265	27
445	20241129	140200	283174675	4265	4270	4270	4265	27
446	20241129	140100	283059515	4265	4265	4265	4265	59
447	20241129	140000	282807880	4265	4265	4265	4265	26
448	20241129	135900	282696990	4265	4265	4265	4265	26
449	20241129	135800	282586100	4265	4270	4270	4265	29
450	20241129	135700	282462405	4265	4265	4265	4265	26
451	20241129	135600	282351515	4265	4265	4265	4265	27
452	20241129	135500	282236360	4265	4265	4265	4265	26
453	20241129	135400	282125470	4265	4265	4265	4265	26
454	20241129	135300	282014580	4265	4260	4265	4260	27
455	20241129	135200	281899490	4260	4265	4265	4260	36
456	20241129	135100	281746105	4265	4270	4270	4265	894
457	20241129	135000	277933145	4265	4265	4265	4265	26
458	20241129	134900	277822255	4265	4265	4265	4265	26
459	20241129	134800	277711365	4265	4265	4265	4265	74
460	20241129	134700	277395755	4260	4260	4260	4260	26
461	20241129	134600	277284995	4265	4265	4265	4265	1448
462	20241129	134500	271109275	4265	4265	4265	4265	26
463	20241129	134400	270998385	4265	4265	4265	4265	26
464	20241129	134300	270887495	4260	4260	4260	4260	27
465	20241129	134200	270772475	4260	4270	4270	4260	1434
466	20241129	134100	264654370	4270	4270	4270	4270	31
467	20241129	134000	264522000	4270	4270	4270	4270	27
468	20241129	133900	264406710	4270	4270	4270	4270	26
469	20241129	133800	264295690	4270	4270	4270	4270	27
470	20241129	133700	264180400	4270	4270	4270	4270	26
471	20241129	133600	264069380	4270	4270	4270	4270	59
472	20241129	133500	263817450	4275	4270	4275	4270	30
473	20241129	133400	263689330	4270	4270	4275	4270	31
474	20241129	133300	263556935	4270	4270	4270	4270	27
475	20241129	133200	263441645	4270	4270	4270	4270	26
476	20241129	133100	263330625	4270	4270	4270	4270	27
477	20241129	133000	263215335	4270	4270	4270	4270	276
478	20241129	132900	262036815	4270	4270	4270	4270	26
479	20241129	132800	261925795	4270	4270	4270	4270	27
480	20241129	132700	261810505	4270	4270	4270	4270	26
481	20241129	132600	261699485	4270	4270	4270	4270	27
482	20241129	132500	261584195	4270	4275	4275	4270	36
483	20241129	132400	261430425	4270	4275	4275	4270	37
484	20241129	132300	261272380	4270	4275	4275	4270	34
485	20241129	132200	261127165	4270	4270	4270	4270	26
486	20241129	132100	261016145	4270	4275	4275	4270	30
487	20241129	132000	260888030	4270	4275	4275	4270	56
488	20241129	131900	260648760	4270	4275	4275	4270	956
489	20241129	131800	256561925	4275	4275	4275	4275	27
490	20241129	131700	256446500	4275	4285	4285	4275	27
491	20241129	131600	256331000	4280	4280	4280	4280	27
492	20241129	131500	256215440	4280	4280	4280	4280	26
493	20241129	131400	256104160	4280	4280	4280	4280	26
494	20241129	131300	255992880	4280	4280	4280	4280	27
495	20241129	131200	255877320	4280	4280	4280	4280	26
496	20241129	131100	255766040	4280	4280	4280	4280	27
497	20241129	131000	255650480	4280	4280	4280	4280	26
498	20241129	130900	255539200	4280	4280	4280	4280	26
499	20241129	130800	255427920	4280	4280	4280	4280	27
500	20241129	130700	255312360	4280	4280	4280	4280	26
501	20241129	130600	255201080	4280	4280	4280	4280	26
502	20241129	130500	255089800	4280	4280	4285	4280	28
503	20241129	130400	254969955	4285	4280	4285	4280	27
504	20241129	130300	254854390	4275	4275	4285	4275	28
505	20241129	130200	254734680	4270	4270	4270	4270	26
506	20241129	130100	254623660	4270	4275	4285	4270	56
507	20241129	130000	254384145	4270	4275	4275	4270	28
508	20241129	125900	254264580	4270	4270	4270	4270	26
509	20241129	125800	254153560	4275	4275	4275	4275	25
510	20241129	125700	254046685	4275	4280	4280	4275	27
511	20241129	125600	253931255	4280	4290	4290	4275	31
512	20241129	125500	253798490	4285	4275	4285	4275	31
513	20241129	125400	253665925	4275	4275	4275	4270	1164
514	20241129	125300	248689890	4270	4275	4275	4270	28
515	20241129	125200	248570325	4270	4270	4275	4270	27
516	20241129	125100	248455030	4270	4270	4270	4270	26
517	20241129	125000	248344010	4270	4270	4270	4270	27
518	20241129	124900	248228720	4270	4270	4270	4270	26
519	20241129	124800	248117700	4270	4270	4270	4270	27
520	20241129	124700	248002410	4270	4270	4270	4270	26
521	20241129	124600	247891390	4270	4270	4270	4270	26
522	20241129	124500	247780370	4270	4270	4275	4270	29
523	20241129	124400	247656535	4270	4270	4270	4270	26
524	20241129	124300	247545515	4270	4265	4270	4265	27
525	20241129	124200	247430295	4265	4275	4275	4265	56
526	20241129	124100	247191155	4265	4265	4265	4265	26
527	20241129	124000	247080265	4275	4270	4275	4265	155
528	20241129	123900	246418300	4270	4270	4270	4270	26
529	20241129	123800	246307280	4270	4270	4270	4270	27
530	20241129	123700	246191990	4270	4270	4270	4270	26
531	20241129	123600	246080970	4270	4265	4270	4265	26
532	20241129	123500	245970015	4265	4265	4265	4265	27
533	20241129	123400	245854860	4265	4265	4265	4265	26
534	20241129	123300	245743970	4265	4265	4265	4265	27
535	20241129	123200	245628815	4265	4265	4265	4265	26
536	20241129	123100	245517925	4265	4265	4265	4265	26
537	20241129	123000	245407035	4265	4265	4265	4265	27
538	20241129	122900	245291880	4265	4265	4265	4265	26
539	20241129	122800	245180990	4265	4265	4265	4265	27
540	20241129	122700	245065835	4265	4265	4265	4265	26
541	20241129	122600	244954945	4265	4265	4265	4265	26
542	20241129	122500	244844055	4265	4265	4265	4265	27
543	20241129	122400	244728900	4265	4265	4265	4265	26
544	20241129	122300	244618010	4265	4265	4265	4265	27
545	20241129	122200	244502855	4265	4265	4265	4265	26
546	20241129	122100	244391965	4265	4260	4265	4260	36
547	20241129	122000	244238490	4260	4260	4260	4260	27
548	20241129	121900	244123470	4260	4260	4260	4260	26
549	20241129	121800	244012710	4260	4260	4275	4260	77
550	20241129	121700	243683940	4260	4260	4260	4260	26
551	20241129	121600	243573180	4260	4260	4260	4260	26
552	20241129	121500	243462420	4260	4260	4260	4260	27
553	20241129	121400	243347400	4275	4265	4280	4265	1798
554	20241129	121300	235675685	4265	4265	4265	4265	27
555	20241129	121200	235560530	4265	4260	4265	4260	40
556	20241129	121100	235389995	4260	4260	4260	4260	26
557	20241129	121000	235279235	4260	4260	4260	4260	27
558	20241129	120900	235164215	4260	4255	4260	4255	70
559	20241129	120800	234866145	4255	4255	4255	4255	27
560	20241129	120700	234751260	4255	4255	4255	4255	26
561	20241129	120600	234640630	4255	4255	4255	4255	26
562	20241129	120500	234530000	4255	4255	4255	4255	27
563	20241129	120400	234415115	4255	4260	4260	4255	14
564	20241129	120300	234355540	4255	4255	4265	4255	30
565	20241129	120200	234227870	4255	4255	4255	4255	27
566	20241129	120100	234112985	4255	4255	4255	4255	1417
567	20241129	120000	228083650	4255	4260	4260	4255	2554
568	20241129	115900	217203680	4260	4260	4260	4260	26
569	20241129	115800	217092920	4260	4260	4260	4260	27
570	20241129	115700	216977900	4260	4260	4260	4260	26
571	20241129	115600	216867140	4260	4260	4260	4260	26
572	20241129	115500	216756380	4260	4260	4265	4260	15
573	20241129	115400	216692475	4260	4260	4260	4260	26
574	20241129	115300	216581715	4260	4260	4260	4260	27
575	20241129	115200	216466695	4260	4260	4275	4260	28
576	20241129	115100	216347385	4260	4260	4260	4260	26
577	20241129	115000	216236625	4260	4260	4260	4260	27
578	20241129	114900	216121605	4275	4265	4290	4260	1001
579	20241129	114800	211839115	4265	4260	4265	4260	4321
580	20241129	114700	193410270	4260	4260	4275	4260	31
581	20241129	114600	193278135	4260	4260	4260	4260	29
582	20241129	114500	193154595	4275	4260	4275	4260	28
583	20241129	114400	193035300	4260	4260	4260	4260	26
584	20241129	114300	192924540	4260	4260	4260	4260	26
585	20241129	114200	192813780	4260	4260	4260	4260	27
586	20241129	114100	192698760	4260	4260	4260	4260	26
587	20241129	114000	192588000	4260	4260	4260	4260	27
588	20241129	113900	192472980	4260	4260	4260	4260	26
589	20241129	113800	192362220	4260	4260	4260	4260	26
590	20241129	113700	192251460	4260	4260	4260	4260	27
591	20241129	113600	192136440	4260	4260	4260	4260	26
592	20241129	113500	192025680	4260	4260	4275	4260	98
593	20241129	113400	191607135	4260	4260	4260	4260	26
594	20241129	113300	191496375	4260	4265	4265	4260	355
595	20241129	113200	189982365	4265	4265	4265	4265	227
596	20241129	113100	189014210	4275	4265	4275	4265	493
597	20241129	113000	186911535	4265	4265	4265	4265	27
598	20241129	112900	186796380	4265	4265	4265	4265	26
599	20241129	112800	186685490	4265	4265	4265	4265	26
600	20241129	112700	186574600	4265	4265	4265	4265	27
601	20241129	112600	186459445	4270	4265	4270	4265	126
602	20241129	112500	185921555	4265	4265	4265	4265	27
603	20241129	112400	185806400	4265	4265	4265	4265	26
604	20241129	112300	185695510	4275	4265	4275	4265	76
605	20241129	112200	185370870	4265	4265	4275	4265	77
606	20241129	112100	185041965	4275	4265	4275	4265	126
607	20241129	112000	184503910	4265	4265	4265	4265	27
608	20241129	111900	184388755	4265	4265	4265	4265	26
609	20241129	111800	184277865	4265	4265	4270	4265	27
610	20241129	111700	184162705	4265	4265	4265	4265	27
611	20241129	111600	184047550	4265	4265	4265	4265	26
612	20241129	111500	183936660	4270	4265	4270	4265	54
613	20241129	111400	183706150	4265	4265	4265	4265	26
614	20241129	111300	183595260	4270	4270	4270	4265	64
615	20241129	111200	183322045	4270	4270	4270	4270	27
616	20241129	111100	183206755	4270	4265	4270	4265	58
617	20241129	111000	182959160	4265	4265	4265	4265	27
618	20241129	110900	182844005	4265	4265	4265	4265	26
619	20241129	110800	182733115	4265	4275	4275	4265	3026
620	20241129	110700	169816960	4275	4275	4275	4275	27
621	20241129	110600	169701535	4275	4275	4275	4275	26
622	20241129	110500	169590385	4275	4275	4275	4275	27
623	20241129	110400	169474960	4280	4280	4280	4280	0
624	20241129	110300	169474960	4280	4280	4280	4280	40
625	20241129	110200	169303760	4280	4280	4280	4280	0
626	20241129	110100	169303760	4280	4280	4280	4280	0
627	20241129	110000	169303760	4280	4280	4280	4280	0
628	20241129	105900	169303760	4280	4280	4280	4280	0
629	20241129	105800	169303760	4280	4280	4280	4280	0
630	20241129	105700	169303760	4280	4280	4280	4280	1
631	20241129	105600	169299480	4275	4275	4275	4275	0
632	20241129	105500	169299480	4275	4275	4275	4275	3681
633	20241129	105400	153563205	4280	4280	4280	4280	9
634	20241129	105300	153524685	4280	4280	4280	4280	0
635	20241129	105200	153524685	4280	4280	4280	4280	0
636	20241129	105100	153524685	4280	4275	4280	4275	4
637	20241129	105000	153507580	4285	4285	4285	4285	1
638	20241129	104900	153503295	4275	4275	4275	4275	7582
639	20241129	104800	121090245	4280	4280	4280	4280	14
640	20241129	104700	121030325	4275	4280	4280	4275	42
641	20241129	104600	120850720	4280	4280	4280	4280	240
642	20241129	104500	119823520	4280	4280	4280	4280	45
643	20241129	104400	119630920	4280	4280	4285	4280	151
644	20241129	104300	118984635	4280	4280	4285	4280	29
645	20241129	104200	118860505	4275	4275	4275	4275	0
646	20241129	104100	118860505	4275	4275	4275	4275	1
647	20241129	104000	118856230	4280	4280	4280	4280	978
648	20241129	103900	114670390	4280	4280	4280	4280	100
649	20241129	103800	114242390	4285	4285	4285	4285	0
650	20241129	103700	114242390	4285	4285	4285	4285	7
651	20241129	103600	114212395	4290	4290	4290	4290	110
652	20241129	103500	113740495	4290	4290	4290	4290	10
653	20241129	103400	113697595	4290	4290	4290	4290	229
654	20241129	103300	112715185	4290	4290	4290	4290	0
655	20241129	103200	112715185	4290	4290	4290	4290	1
656	20241129	103100	112710895	4280	4285	4285	4280	588
657	20241129	103000	110194230	4295	4295	4295	4295	0
658	20241129	102900	110194230	4295	4295	4295	4295	0
659	20241129	102800	110194230	4295	4295	4295	4295	0
660	20241129	102700	110194230	4295	4295	4295	4295	1
661	20241129	102600	110189935	4290	4295	4295	4290	10
662	20241129	102500	110147010	4295	4295	4295	4295	100
663	20241129	102400	109717510	4295	4290	4295	4280	2062
664	20241129	102300	100885030	4295	4295	4295	4295	18
665	20241129	102200	100807720	4300	4300	4300	4300	0
666	20241129	102100	100807720	4300	4300	4300	4300	0
667	20241129	102000	100807720	4300	4290	4300	4290	1001
668	20241129	101900	96513420	4300	4300	4300	4300	0
669	20241129	101800	96513420	4300	4300	4300	4300	1
670	20241129	101700	96509120	4290	4290	4290	4290	58
671	20241129	101600	96260300	4300	4300	4300	4300	0
672	20241129	101500	96260300	4300	4300	4300	4300	0
673	20241129	101400	96260300	4300	4300	4300	4300	9
674	20241129	101300	96221600	4300	4300	4305	4300	3
675	20241129	101200	96208695	4300	4300	4300	4300	100
676	20241129	101100	95778695	4305	4305	4305	4305	0
677	20241129	101000	95778695	4305	4305	4305	4305	0
678	20241129	100900	95778695	4305	4305	4305	4305	0
679	20241129	100800	95778695	4305	4305	4305	4305	0
680	20241129	100700	95778695	4305	4305	4305	4305	16
681	20241129	100600	95709815	4295	4295	4305	4295	496
682	20241129	100500	93579480	4295	4295	4295	4295	122
683	20241129	100400	93055490	4300	4310	4310	4300	657
684	20241129	100300	90230360	4310	4310	4310	4310	2
685	20241129	100200	90221740	4310	4310	4310	4310	1
686	20241129	100100	90217430	4310	4310	4310	4310	5
687	20241129	100000	90195880	4310	4310	4310	4310	0
688	20241129	095900	90195880	4310	4305	4310	4305	317
689	20241129	095800	88831145	4305	4305	4305	4305	0
690	20241129	095700	88831145	4305	4305	4305	4305	0
691	20241129	095600	88831145	4305	4305	4305	4305	0
692	20241129	095500	88831145	4305	4305	4305	4305	5
693	20241129	095400	88809620	4305	4305	4305	4305	0
694	20241129	095300	88809620	4305	4305	4305	4305	55
695	20241129	095200	88572845	4305	4305	4305	4305	0
696	20241129	095100	88572845	4305	4305	4305	4305	0
697	20241129	095000	88572845	4305	4305	4305	4305	50
698	20241129	094900	88357595	4305	4305	4305	4305	0
699	20241129	094800	88357595	4305	4305	4305	4305	0
700	20241129	094700	88357595	4305	4305	4305	4305	0
701	20241129	094600	88357595	4305	4305	4305	4305	0
702	20241129	094500	88357595	4305	4305	4305	4305	25
703	20241129	094400	88249970	4295	4295	4295	4295	606
704	20241129	094300	85647200	4295	4295	4295	4295	0
705	20241129	094200	85647200	4295	4295	4295	4295	1
706	20241129	094100	85642905	4295	4295	4295	4295	60
707	20241129	094000	85385205	4295	4295	4295	4295	30
708	20241129	093900	85256355	4295	4295	4295	4295	11
709	20241129	093800	85209110	4295	4295	4295	4295	0
710	20241129	093700	85209110	4295	4295	4295	4295	1
711	20241129	093600	85204815	4295	4295	4295	4295	1
712	20241129	093500	85200520	4295	4295	4295	4295	14
713	20241129	093400	85140390	4295	4295	4295	4295	0
714	20241129	093300	85140390	4295	4295	4295	4295	3
715	20241129	093200	85127505	4295	4295	4295	4295	234
716	20241129	093100	84122475	4295	4295	4295	4295	53
717	20241129	093000	83894840	4295	4295	4295	4295	4
718	20241129	092900	83877660	4290	4290	4290	4290	0
719	20241129	092800	83877660	4290	4290	4290	4290	8
720	20241129	092700	83843340	4275	4275	4275	4275	0
721	20241129	092600	83843340	4275	4275	4275	4275	0
722	20241129	092500	83843340	4275	4290	4290	4275	167
723	20241129	092400	83129220	4290	4280	4290	4280	887
724	20241129	092300	79332760	4275	4285	4285	4265	3308
725	20241129	092200	65182545	4290	4305	4305	4290	3107
726	20241129	092100	51830150	4300	4300	4300	4300	0
727	20241129	092000	51830150	4300	4300	4300	4300	0
728	20241129	091900	51830150	4300	4310	4310	4300	1000
729	20241129	091800	47525955	4305	4305	4305	4305	0
730	20241129	091700	47525955	4305	4310	4320	4305	2067
731	20241129	091600	38611170	4310	4310	4310	4310	0
732	20241129	091500	38611170	4310	4320	4320	4310	1000
733	20241129	091400	34297750	4310	4310	4310	4310	0
734	20241129	091300	34297750	4310	4320	4320	4310	1000
735	20241129	091200	29985380	4320	4335	4335	4320	19
736	20241129	091100	29903090	4340	4315	4340	4310	1393
737	20241129	091000	23898980	4310	4320	4320	4310	1000
738	20241129	090900	19584350	4335	4355	4355	4335	37
739	20241129	090800	19423855	4355	4355	4355	4355	1
740	20241129	090700	19419500	4300	4300	4300	4300	291
741	20241129	090600	18168200	4300	4305	4305	4300	2199
742	20241129	090500	8701555	4305	4315	4315	4305	2001
743	20241129	090400	86710	4325	4325	4325	4325	0
744	20241129	090300	86710	4325	4325	4325	4325	0
745	20241129	090200	86710	4325	4325	4325	4325	9
746	20241129	090100	47785	4355	4355	4355	4355	0
747	20241129	090000	47785	4355	4335	4355	4335	11