KissMeData/320000/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212000	220619475	2820	2820	2820	2820	1000
3	20241129	211900	220619475	2820	2820	2820	2820	0
4	20241129	211800	220619475	2820	2820	2820	2820	0
5	20241129	211700	220619475	2820	2820	2820	2820	0
6	20241129	211600	220619475	2820	2820	2820	2820	0
7	20241129	211500	220619475	2820	2820	2820	2820	0
8	20241129	211400	220619475	2820	2820	2820	2820	0
9	20241129	211300	220619475	2820	2820	2820	2820	0
10	20241129	211200	220619475	2820	2820	2820	2820	0
11	20241129	211100	220619475	2820	2820	2820	2820	0
12	20241129	211000	220619475	2820	2820	2820	2820	0
13	20241129	210900	220619475	2820	2820	2820	2820	0
14	20241129	210800	220619475	2820	2820	2820	2820	0
15	20241129	210700	220619475	2820	2820	2820	2820	0
16	20241129	210600	220619475	2820	2820	2820	2820	0
17	20241129	210500	220619475	2820	2820	2820	2820	0
18	20241129	210400	220619475	2820	2820	2820	2820	0
19	20241129	210300	220619475	2820	2820	2820	2820	0
20	20241129	210200	220619475	2820	2820	2820	2820	0
21	20241129	210100	220619475	2820	2820	2820	2820	0
22	20241129	210000	220619475	2820	2820	2820	2820	0
23	20241129	205900	220619475	2820	2820	2820	2820	0
24	20241129	205800	220619475	2820	2820	2820	2820	0
25	20241129	205700	220619475	2820	2820	2820	2820	0
26	20241129	205600	220619475	2820	2820	2820	2820	0
27	20241129	205500	220619475	2820	2820	2820	2820	0
28	20241129	205400	220619475	2820	2820	2820	2820	0
29	20241129	205300	220619475	2820	2820	2820	2820	0
30	20241129	205200	220619475	2820	2820	2820	2820	0
31	20241129	205100	220619475	2820	2820	2820	2820	0
32	20241129	205000	220619475	2820	2820	2820	2820	1000
33	20241129	204900	220619475	2820	2820	2820	2820	0
34	20241129	204800	220619475	2820	2820	2820	2820	0
35	20241129	204700	220619475	2820	2820	2820	2820	0
36	20241129	204600	220619475	2820	2820	2820	2820	0
37	20241129	204500	220619475	2820	2820	2820	2820	0
38	20241129	204400	220619475	2820	2820	2820	2820	0
39	20241129	204300	220619475	2820	2820	2820	2820	0
40	20241129	204200	220619475	2820	2820	2820	2820	0
41	20241129	204100	220619475	2820	2820	2820	2820	0
42	20241129	204000	220619475	2820	2820	2820	2820	0
43	20241129	203900	220619475	2820	2820	2820	2820	0
44	20241129	203800	220619475	2820	2820	2820	2820	0
45	20241129	203700	220619475	2820	2820	2820	2820	0
46	20241129	203600	220619475	2820	2820	2820	2820	0
47	20241129	203500	220619475	2820	2820	2820	2820	0
48	20241129	203400	220619475	2820	2820	2820	2820	0
49	20241129	203300	220619475	2820	2820	2820	2820	0
50	20241129	203200	220619475	2820	2820	2820	2820	0
51	20241129	203100	220619475	2820	2820	2820	2820	0
52	20241129	203000	220619475	2820	2820	2820	2820	0
53	20241129	202900	220619475	2820	2820	2820	2820	0
54	20241129	202800	220619475	2820	2820	2820	2820	0
55	20241129	202700	220619475	2820	2820	2820	2820	0
56	20241129	202600	220619475	2820	2820	2820	2820	0
57	20241129	202500	220619475	2820	2820	2820	2820	0
58	20241129	202400	220619475	2820	2820	2820	2820	0
59	20241129	202300	220619475	2820	2820	2820	2820	0
60	20241129	202200	220619475	2820	2820	2820	2820	0
61	20241129	202100	220619475	2820	2820	2820	2820	0
62	20241129	202000	220619475	2820	2820	2820	2820	1000
63	20241129	201900	220619475	2820	2820	2820	2820	0
64	20241129	201800	220619475	2820	2820	2820	2820	0
65	20241129	201700	220619475	2820	2820	2820	2820	0
66	20241129	201600	220619475	2820	2820	2820	2820	0
67	20241129	201500	220619475	2820	2820	2820	2820	0
68	20241129	201400	220619475	2820	2820	2820	2820	0
69	20241129	201300	220619475	2820	2820	2820	2820	0
70	20241129	201200	220619475	2820	2820	2820	2820	0
71	20241129	201100	220619475	2820	2820	2820	2820	0
72	20241129	201000	220619475	2820	2820	2820	2820	0
73	20241129	200900	220619475	2820	2820	2820	2820	0
74	20241129	200800	220619475	2820	2820	2820	2820	0
75	20241129	200700	220619475	2820	2820	2820	2820	0
76	20241129	200600	220619475	2820	2820	2820	2820	0
77	20241129	200500	220619475	2820	2820	2820	2820	0
78	20241129	200400	220619475	2820	2820	2820	2820	0
79	20241129	200300	220619475	2820	2820	2820	2820	0
80	20241129	200200	220619475	2820	2820	2820	2820	0
81	20241129	200100	220619475	2820	2820	2820	2820	0
82	20241129	200000	220619475	2820	2820	2820	2820	0
83	20241129	195900	220619475	2820	2820	2820	2820	0
84	20241129	195800	220619475	2820	2820	2820	2820	0
85	20241129	195700	220619475	2820	2820	2820	2820	0
86	20241129	195600	220619475	2820	2820	2820	2820	0
87	20241129	195500	220619475	2820	2820	2820	2820	0
88	20241129	195400	220619475	2820	2820	2820	2820	0
89	20241129	195300	220619475	2820	2820	2820	2820	0
90	20241129	195200	220619475	2820	2820	2820	2820	0
91	20241129	195100	220619475	2820	2820	2820	2820	0
92	20241129	195000	220619475	2820	2820	2820	2820	1000
93	20241129	194900	220619475	2820	2820	2820	2820	0
94	20241129	194800	220619475	2820	2820	2820	2820	0
95	20241129	194700	220619475	2820	2820	2820	2820	0
96	20241129	194600	220619475	2820	2820	2820	2820	0
97	20241129	194500	220619475	2820	2820	2820	2820	0
98	20241129	194400	220619475	2820	2820	2820	2820	0
99	20241129	194300	220619475	2820	2820	2820	2820	0
100	20241129	194200	220619475	2820	2820	2820	2820	0
101	20241129	194100	220619475	2820	2820	2820	2820	0
102	20241129	194000	220619475	2820	2820	2820	2820	0
103	20241129	193900	220619475	2820	2820	2820	2820	0
104	20241129	193800	220619475	2820	2820	2820	2820	0
105	20241129	193700	220619475	2820	2820	2820	2820	0
106	20241129	193600	220619475	2820	2820	2820	2820	0
107	20241129	193500	220619475	2820	2820	2820	2820	0
108	20241129	193400	220619475	2820	2820	2820	2820	0
109	20241129	193300	220619475	2820	2820	2820	2820	0
110	20241129	193200	220619475	2820	2820	2820	2820	0
111	20241129	193100	220619475	2820	2820	2820	2820	0
112	20241129	193000	220619475	2820	2820	2820	2820	0
113	20241129	192900	220619475	2820	2820	2820	2820	0
114	20241129	192800	220619475	2820	2820	2820	2820	0
115	20241129	192700	220619475	2820	2820	2820	2820	0
116	20241129	192600	220619475	2820	2820	2820	2820	0
117	20241129	192500	220619475	2820	2820	2820	2820	0
118	20241129	192400	220619475	2820	2820	2820	2820	0
119	20241129	192300	220619475	2820	2820	2820	2820	0
120	20241129	192200	220619475	2820	2820	2820	2820	0
121	20241129	192100	220619475	2820	2820	2820	2820	0
122	20241129	192000	220619475	2820	2820	2820	2820	1000
123	20241129	191900	220619475	2820	2820	2820	2820	0
124	20241129	191800	220619475	2820	2820	2820	2820	0
125	20241129	191700	220619475	2820	2820	2820	2820	0
126	20241129	191600	220619475	2820	2820	2820	2820	0
127	20241129	191500	220619475	2820	2820	2820	2820	0
128	20241129	191400	220619475	2820	2820	2820	2820	0
129	20241129	191300	220619475	2820	2820	2820	2820	0
130	20241129	191200	220619475	2820	2820	2820	2820	0
131	20241129	191100	220619475	2820	2820	2820	2820	0
132	20241129	191000	220619475	2820	2820	2820	2820	0
133	20241129	190900	220619475	2820	2820	2820	2820	0
134	20241129	190800	220619475	2820	2820	2820	2820	0
135	20241129	190700	220619475	2820	2820	2820	2820	0
136	20241129	190600	220619475	2820	2820	2820	2820	0
137	20241129	190500	220619475	2820	2820	2820	2820	0
138	20241129	190400	220619475	2820	2820	2820	2820	0
139	20241129	190300	220619475	2820	2820	2820	2820	0
140	20241129	190200	220619475	2820	2820	2820	2820	0
141	20241129	190100	220619475	2820	2820	2820	2820	0
142	20241129	190000	220619475	2820	2820	2820	2820	0
143	20241129	185900	220619475	2820	2820	2820	2820	0
144	20241129	185800	220619475	2820	2820	2820	2820	0
145	20241129	185700	220619475	2820	2820	2820	2820	0
146	20241129	185600	220619475	2820	2820	2820	2820	0
147	20241129	185500	220619475	2820	2820	2820	2820	0
148	20241129	185400	220619475	2820	2820	2820	2820	0
149	20241129	185300	220619475	2820	2820	2820	2820	0
150	20241129	185200	220619475	2820	2820	2820	2820	0
151	20241129	185100	220619475	2820	2820	2820	2820	0
152	20241129	185000	220619475	2820	2820	2820	2820	1000
153	20241129	184900	220619475	2820	2820	2820	2820	0
154	20241129	184800	220619475	2820	2820	2820	2820	0
155	20241129	184700	220619475	2820	2820	2820	2820	0
156	20241129	184600	220619475	2820	2820	2820	2820	0
157	20241129	184500	220619475	2820	2820	2820	2820	0
158	20241129	184400	220619475	2820	2820	2820	2820	0
159	20241129	184300	220619475	2820	2820	2820	2820	0
160	20241129	184200	220619475	2820	2820	2820	2820	0
161	20241129	184100	220619475	2820	2820	2820	2820	0
162	20241129	184000	220619475	2820	2820	2820	2820	0
163	20241129	183900	220619475	2820	2820	2820	2820	0
164	20241129	183800	220619475	2820	2820	2820	2820	0
165	20241129	183700	220619475	2820	2820	2820	2820	0
166	20241129	183600	220619475	2820	2820	2820	2820	0
167	20241129	183500	220619475	2820	2820	2820	2820	0
168	20241129	183400	220619475	2820	2820	2820	2820	0
169	20241129	183300	220619475	2820	2820	2820	2820	0
170	20241129	183200	220619475	2820	2820	2820	2820	0
171	20241129	183100	220619475	2820	2820	2820	2820	0
172	20241129	183000	220619475	2820	2820	2820	2820	0
173	20241129	182900	220619475	2820	2820	2820	2820	0
174	20241129	182800	220619475	2820	2820	2820	2820	0
175	20241129	182700	220619475	2820	2820	2820	2820	0
176	20241129	182600	220619475	2820	2820	2820	2820	0
177	20241129	182500	220619475	2820	2820	2820	2820	0
178	20241129	182400	220619475	2820	2820	2820	2820	0
179	20241129	182300	220619475	2820	2820	2820	2820	0
180	20241129	182200	220619475	2820	2820	2820	2820	0
181	20241129	182100	220619475	2820	2820	2820	2820	0
182	20241129	182000	220619475	2820	2820	2820	2820	1000
183	20241129	181900	220619475	2820	2820	2820	2820	0
184	20241129	181800	220619475	2820	2820	2820	2820	0
185	20241129	181700	220619475	2820	2820	2820	2820	0
186	20241129	181600	220619475	2820	2820	2820	2820	0
187	20241129	181500	220619475	2820	2820	2820	2820	0
188	20241129	181400	220619475	2820	2820	2820	2820	0
189	20241129	181300	220619475	2820	2820	2820	2820	0
190	20241129	181200	220619475	2820	2820	2820	2820	0
191	20241129	181100	220619475	2820	2820	2820	2820	0
192	20241129	181000	220619475	2820	2820	2820	2820	0
193	20241129	180900	220619475	2820	2820	2820	2820	0
194	20241129	180800	220619475	2820	2820	2820	2820	0
195	20241129	180700	220619475	2820	2820	2820	2820	0
196	20241129	180600	220619475	2820	2820	2820	2820	0
197	20241129	180500	220619475	2820	2820	2820	2820	0
198	20241129	180400	220619475	2820	2820	2820	2820	0
199	20241129	180300	220619475	2820	2820	2820	2820	0
200	20241129	180200	220619475	2820	2820	2820	2820	0
201	20241129	180100	220619475	2820	2820	2820	2820	0
202	20241129	180000	220619475	2820	2820	2820	2820	0
203	20241129	175900	220619475	2820	2820	2820	2820	0
204	20241129	175800	220619475	2820	2820	2820	2820	0
205	20241129	175700	220619475	2820	2820	2820	2820	0
206	20241129	175600	220619475	2820	2820	2820	2820	0
207	20241129	175500	220619475	2820	2820	2820	2820	0
208	20241129	175400	220619475	2820	2820	2820	2820	0
209	20241129	175300	220619475	2820	2820	2820	2820	0
210	20241129	175200	220619475	2820	2820	2820	2820	0
211	20241129	175100	220619475	2820	2820	2820	2820	0
212	20241129	175000	220619475	2820	2820	2820	2820	1000
213	20241129	174900	220619475	2820	2820	2820	2820	0
214	20241129	174800	220619475	2820	2820	2820	2820	0
215	20241129	174700	220619475	2820	2820	2820	2820	0
216	20241129	174600	220619475	2820	2820	2820	2820	0
217	20241129	174500	220619475	2820	2820	2820	2820	0
218	20241129	174400	220619475	2820	2820	2820	2820	0
219	20241129	174300	220619475	2820	2820	2820	2820	0
220	20241129	174200	220619475	2820	2820	2820	2820	0
221	20241129	174100	220619475	2820	2820	2820	2820	0
222	20241129	174000	220619475	2820	2820	2820	2820	0
223	20241129	173900	220619475	2820	2820	2820	2820	0
224	20241129	173800	220619475	2820	2820	2820	2820	0
225	20241129	173700	220619475	2820	2820	2820	2820	0
226	20241129	173600	220619475	2820	2820	2820	2820	0
227	20241129	173500	220619475	2820	2820	2820	2820	0
228	20241129	173400	220619475	2820	2820	2820	2820	0
229	20241129	173300	220619475	2820	2820	2820	2820	0
230	20241129	173200	220619475	2820	2820	2820	2820	0
231	20241129	173100	220619475	2820	2820	2820	2820	0
232	20241129	173000	220619475	2820	2820	2820	2820	0
233	20241129	172900	220619475	2820	2820	2820	2820	0
234	20241129	172800	220619475	2820	2820	2820	2820	0
235	20241129	172700	220619475	2820	2820	2820	2820	0
236	20241129	172600	220619475	2820	2820	2820	2820	0
237	20241129	172500	220619475	2820	2820	2820	2820	0
238	20241129	172400	220619475	2820	2820	2820	2820	0
239	20241129	172300	220619475	2820	2820	2820	2820	0
240	20241129	172200	220619475	2820	2820	2820	2820	0
241	20241129	172100	220619475	2820	2820	2820	2820	0
242	20241129	172000	220619475	2820	2820	2820	2820	1000
243	20241129	171900	220619475	2820	2820	2820	2820	0
244	20241129	171800	220619475	2820	2820	2820	2820	0
245	20241129	171700	220619475	2820	2820	2820	2820	0
246	20241129	171600	220619475	2820	2820	2820	2820	0
247	20241129	171500	220619475	2820	2820	2820	2820	0
248	20241129	171400	220619475	2820	2820	2820	2820	0
249	20241129	171300	220619475	2820	2820	2820	2820	0
250	20241129	171200	220619475	2820	2820	2820	2820	0
251	20241129	171100	220619475	2820	2820	2820	2820	0
252	20241129	171000	220619475	2820	2820	2820	2820	0
253	20241129	170900	220619475	2820	2820	2820	2820	0
254	20241129	170800	220619475	2820	2820	2820	2820	0
255	20241129	170700	220619475	2820	2820	2820	2820	0
256	20241129	170600	220619475	2820	2820	2820	2820	0
257	20241129	170500	220619475	2820	2820	2820	2820	0
258	20241129	170400	220619475	2820	2820	2820	2820	0
259	20241129	170300	220619475	2820	2820	2820	2820	0
260	20241129	170200	220619475	2820	2820	2820	2820	0
261	20241129	170100	220619475	2820	2820	2820	2820	0
262	20241129	170000	220619475	2820	2820	2820	2820	0
263	20241129	165900	220619475	2820	2820	2820	2820	0
264	20241129	165800	220619475	2820	2820	2820	2820	0
265	20241129	165700	220619475	2820	2820	2820	2820	0
266	20241129	165600	220619475	2820	2820	2820	2820	0
267	20241129	165500	220619475	2820	2820	2820	2820	0
268	20241129	165400	220619475	2820	2820	2820	2820	0
269	20241129	165300	220619475	2820	2820	2820	2820	0
270	20241129	165200	220619475	2820	2820	2820	2820	0
271	20241129	165100	220619475	2820	2820	2820	2820	0
272	20241129	165000	220619475	2820	2820	2820	2820	1000
273	20241129	164900	220619475	2820	2820	2820	2820	0
274	20241129	164800	220619475	2820	2820	2820	2820	0
275	20241129	164700	220619475	2820	2820	2820	2820	0
276	20241129	164600	220619475	2820	2820	2820	2820	0
277	20241129	164500	220619475	2820	2820	2820	2820	0
278	20241129	164400	220619475	2820	2820	2820	2820	0
279	20241129	164300	220619475	2820	2820	2820	2820	0
280	20241129	164200	220619475	2820	2820	2820	2820	0
281	20241129	164100	220619475	2820	2820	2820	2820	0
282	20241129	164000	220619475	2820	2820	2820	2820	0
283	20241129	163900	220619475	2820	2820	2820	2820	0
284	20241129	163800	220619475	2820	2820	2820	2820	0
285	20241129	163700	220619475	2820	2820	2820	2820	0
286	20241129	163600	220619475	2820	2820	2820	2820	0
287	20241129	163500	220619475	2820	2820	2820	2820	0
288	20241129	163400	220619475	2820	2820	2820	2820	0
289	20241129	163300	220619475	2820	2820	2820	2820	0
290	20241129	163200	220619475	2820	2820	2820	2820	0
291	20241129	163100	220619475	2820	2820	2820	2820	0
292	20241129	163000	220619475	2820	2820	2820	2820	0
293	20241129	162900	220619475	2820	2820	2820	2820	0
294	20241129	162800	220619475	2820	2820	2820	2820	0
295	20241129	162700	220619475	2820	2820	2820	2820	0
296	20241129	162600	220619475	2820	2820	2820	2820	0
297	20241129	162500	220619475	2820	2820	2820	2820	0
298	20241129	162400	220619475	2820	2820	2820	2820	0
299	20241129	162300	220619475	2820	2820	2820	2820	0
300	20241129	162200	220619475	2820	2820	2820	2820	0
301	20241129	162100	220619475	2820	2820	2820	2820	0
302	20241129	162000	220619475	2820	2820	2820	2820	1000
303	20241129	161900	220619475	2820	2820	2820	2820	0
304	20241129	161800	220619475	2820	2820	2820	2820	0
305	20241129	161700	220619475	2820	2820	2820	2820	0
306	20241129	161600	220619475	2820	2820	2820	2820	0
307	20241129	161500	220619475	2820	2820	2820	2820	0
308	20241129	161400	220619475	2820	2820	2820	2820	0
309	20241129	161300	220619475	2820	2820	2820	2820	0
310	20241129	161200	220619475	2820	2820	2820	2820	0
311	20241129	161100	220619475	2820	2820	2820	2820	0
312	20241129	161000	220619475	2820	2820	2820	2820	0
313	20241129	160900	220619475	2820	2820	2820	2820	0
314	20241129	160800	220619475	2820	2820	2820	2820	0
315	20241129	160700	220619475	2820	2820	2820	2820	0
316	20241129	160600	220619475	2820	2820	2820	2820	0
317	20241129	160500	220619475	2820	2820	2820	2820	0
318	20241129	160400	220619475	2820	2820	2820	2820	0
319	20241129	160300	220619475	2820	2820	2820	2820	0
320	20241129	160200	220619475	2820	2820	2820	2820	0
321	20241129	160100	220619475	2820	2820	2820	2820	0
322	20241129	160000	220619475	2820	2820	2820	2820	0
323	20241129	155900	220619475	2820	2820	2820	2820	0
324	20241129	155800	220619475	2820	2820	2820	2820	0
325	20241129	155700	220619475	2820	2820	2820	2820	0
326	20241129	155600	220619475	2820	2820	2820	2820	0
327	20241129	155500	220619475	2820	2820	2820	2820	0
328	20241129	155400	220619475	2820	2820	2820	2820	0
329	20241129	155300	220619475	2820	2820	2820	2820	0
330	20241129	155200	220619475	2820	2820	2820	2820	0
331	20241129	155100	220619475	2820	2820	2820	2820	0
332	20241129	155000	220619475	2820	2820	2820	2820	1000
333	20241129	154900	220619475	2820	2820	2820	2820	0
334	20241129	154800	220619475	2820	2820	2820	2820	0
335	20241129	154700	220619475	2820	2820	2820	2820	0
336	20241129	154600	220619475	2820	2820	2820	2820	0
337	20241129	154500	220619475	2820	2820	2820	2820	0
338	20241129	154400	220619475	2820	2820	2820	2820	0
339	20241129	154300	220619475	2820	2820	2820	2820	0
340	20241129	154200	220619475	2820	2820	2820	2820	0
341	20241129	154100	220619475	2820	2820	2820	2820	0
342	20241129	154000	220619475	2820	2820	2820	2820	0
343	20241129	153900	220619475	2820	2820	2820	2820	0
344	20241129	153800	220619475	2820	2820	2820	2820	0
345	20241129	153700	220619475	2820	2820	2820	2820	0
346	20241129	153600	220619475	2820	2820	2820	2820	0
347	20241129	153500	220619475	2820	2820	2820	2820	0
348	20241129	153400	220619475	2820	2820	2820	2820	0
349	20241129	153300	220619475	2820	2820	2820	2820	0
350	20241129	153200	220619475	2820	2820	2820	2820	0
351	20241129	153100	220619475	2820	2820	2820	2820	0
352	20241129	153000	220619475	2820	2820	2820	2820	1000
353	20241129	152900	217799475	2810	2810	2810	2810	0
354	20241129	152800	217799475	2810	2810	2810	2810	0
355	20241129	152700	217799475	2810	2810	2810	2810	0
356	20241129	152600	217799475	2810	2810	2810	2810	0
357	20241129	152500	217799475	2810	2810	2810	2810	0
358	20241129	152400	217799475	2810	2810	2810	2810	0
359	20241129	152300	217799475	2810	2810	2810	2810	0
360	20241129	152200	217799475	2810	2810	2810	2810	0
361	20241129	152100	217799475	2810	2810	2810	2810	0
362	20241129	152000	217799475	2810	2810	2810	2810	0
363	20241129	151900	217799475	2810	2790	2810	2790	141
364	20241129	151800	217405685	2790	2810	2810	2790	69
365	20241129	151700	217212975	2800	2800	2800	2800	0
366	20241129	151600	217212975	2800	2800	2800	2800	0
367	20241129	151500	217212975	2800	2800	2800	2800	0
368	20241129	151400	217212975	2800	2800	2800	2800	87
369	20241129	151300	216969375	2800	2800	2800	2800	0
370	20241129	151200	216969375	2800	2800	2800	2800	0
371	20241129	151100	216969375	2800	2800	2800	2800	0
372	20241129	151000	216969375	2800	2800	2800	2800	177
373	20241129	150900	216473775	2820	2820	2820	2820	0
374	20241129	150800	216473775	2820	2820	2820	2820	0
375	20241129	150700	216473775	2820	2820	2820	2820	0
376	20241129	150600	216473775	2820	2820	2820	2820	0
377	20241129	150500	216473775	2820	2820	2820	2820	0
378	20241129	150400	216473775	2820	2820	2820	2820	0
379	20241129	150300	216473775	2820	2820	2820	2820	0
380	20241129	150200	216473775	2820	2820	2820	2820	30
381	20241129	150100	216389175	2825	2825	2825	2825	0
382	20241129	150000	216389175	2825	2825	2830	2820	3700
383	20241129	145900	205924500	2790	2785	2790	2785	6
384	20241129	145800	205907775	2815	2810	2815	2810	900
385	20241129	145700	203374320	2800	2800	2800	2800	0
386	20241129	145600	203374320	2800	2800	2800	2800	538
387	20241129	145500	201867920	2835	2835	2835	2835	0
388	20241129	145400	201867920	2835	2835	2835	2835	529
389	20241129	145300	200368205	2835	2850	2865	2835	2700
390	20241129	145200	192680205	2845	2805	2845	2775	3321
391	20241129	145100	183307295	2800	2765	2805	2765	3792
392	20241129	145000	172709335	2760	2760	2760	2760	0
393	20241129	144900	172709335	2760	2760	2760	2760	518
394	20241129	144800	171279655	2770	2770	2770	2770	0
395	20241129	144700	171279655	2770	2770	2770	2770	0
396	20241129	144600	171279655	2770	2770	2770	2770	0
397	20241129	144500	171279655	2770	2770	2770	2770	0
398	20241129	144400	171279655	2770	2770	2770	2770	0
399	20241129	144300	171279655	2770	2770	2770	2770	0
400	20241129	144200	171279655	2770	2770	2770	2770	0
401	20241129	144100	171279655	2770	2770	2770	2770	0
402	20241129	144000	171279655	2770	2770	2770	2770	0
403	20241129	143900	171279655	2770	2770	2770	2770	0
404	20241129	143800	171279655	2770	2770	2770	2770	0
405	20241129	143700	171279655	2770	2770	2770	2770	0
406	20241129	143600	171279655	2770	2770	2770	2770	0
407	20241129	143500	171279655	2770	2770	2770	2770	0
408	20241129	143400	171279655	2770	2770	2770	2770	0
409	20241129	143300	171279655	2770	2770	2770	2770	0
410	20241129	143200	171279655	2770	2770	2770	2770	0
411	20241129	143100	171279655	2770	2765	2770	2765	515
412	20241129	143000	169854965	2760	2765	2765	2760	327
413	20241129	142900	168952235	2760	2760	2760	2760	0
414	20241129	142800	168952235	2760	2760	2760	2760	20
415	20241129	142700	168897035	2765	2765	2765	2765	0
416	20241129	142600	168897035	2765	2765	2765	2765	5
417	20241129	142500	168883210	2755	2760	2760	2755	751
418	20241129	142400	166810700	2765	2765	2765	2765	0
419	20241129	142300	166810700	2765	2765	2765	2765	0
420	20241129	142200	166810700	2765	2765	2765	2765	0
421	20241129	142100	166810700	2765	2765	2765	2765	5
422	20241129	142000	166796875	2760	2760	2760	2760	0
423	20241129	141900	166796875	2760	2770	2770	2760	674
424	20241129	141800	164934160	2770	2770	2770	2770	0
425	20241129	141700	164934160	2770	2775	2775	2770	19
426	20241129	141600	164881490	2780	2780	2780	2780	100
427	20241129	141500	164603490	2780	2780	2780	2780	0
428	20241129	141400	164603490	2780	2780	2780	2780	0
429	20241129	141300	164603490	2780	2780	2780	2780	0
430	20241129	141200	164603490	2780	2780	2780	2780	0
431	20241129	141100	164603490	2780	2780	2780	2780	0
432	20241129	141000	164603490	2780	2780	2780	2780	0
433	20241129	140900	164603490	2780	2780	2780	2780	0
434	20241129	140800	164603490	2780	2780	2780	2780	10
435	20241129	140700	164575690	2780	2780	2780	2780	12
436	20241129	140600	164542330	2780	2780	2780	2780	0
437	20241129	140500	164542330	2780	2780	2780	2780	0
438	20241129	140400	164542330	2780	2780	2780	2780	1
439	20241129	140300	164539550	2780	2780	2780	2780	0
440	20241129	140200	164539550	2780	2780	2780	2780	5
441	20241129	140100	164525650	2780	2785	2785	2780	13
442	20241129	140000	164489485	2790	2790	2790	2790	0
443	20241129	135900	164489485	2790	2790	2790	2790	0
444	20241129	135800	164489485	2790	2790	2790	2790	0
445	20241129	135700	164489485	2790	2790	2790	2790	0
446	20241129	135600	164489485	2790	2790	2790	2790	0
447	20241129	135500	164489485	2790	2790	2790	2790	0
448	20241129	135400	164489485	2790	2790	2790	2790	0
449	20241129	135300	164489485	2790	2790	2790	2790	0
450	20241129	135200	164489485	2790	2790	2790	2790	0
451	20241129	135100	164489485	2790	2790	2790	2790	0
452	20241129	135000	164489485	2790	2790	2790	2790	0
453	20241129	134900	164489485	2790	2790	2790	2790	0
454	20241129	134800	164489485	2790	2790	2790	2790	0
455	20241129	134700	164489485	2790	2790	2790	2790	0
456	20241129	134600	164489485	2790	2790	2790	2790	0
457	20241129	134500	164489485	2790	2790	2790	2790	0
458	20241129	134400	164489485	2790	2790	2790	2790	0
459	20241129	134300	164489485	2790	2790	2790	2790	145
460	20241129	134200	164084935	2785	2785	2785	2785	0
461	20241129	134100	164084935	2785	2785	2785	2785	0
462	20241129	134000	164084935	2785	2785	2785	2785	0
463	20241129	133900	164084935	2785	2785	2785	2785	0
464	20241129	133800	164084935	2785	2785	2785	2785	1452
465	20241129	133700	160041115	2795	2795	2795	2795	7
466	20241129	133600	160021550	2795	2795	2795	2795	0
467	20241129	133500	160021550	2795	2795	2795	2795	0
468	20241129	133400	160021550	2795	2795	2795	2795	0
469	20241129	133300	160021550	2795	2795	2795	2795	0
470	20241129	133200	160021550	2795	2795	2795	2795	0
471	20241129	133100	160021550	2795	2795	2795	2795	0
472	20241129	133000	160021550	2795	2795	2795	2795	0
473	20241129	132900	160021550	2795	2795	2795	2795	1
474	20241129	132800	160018755	2785	2785	2785	2785	0
475	20241129	132700	160018755	2785	2785	2785	2785	7
476	20241129	132600	159999260	2785	2785	2785	2785	560
477	20241129	132500	158439660	2790	2790	2790	2790	0
478	20241129	132400	158439660	2790	2790	2790	2790	0
479	20241129	132300	158439660	2790	2790	2790	2790	0
480	20241129	132200	158439660	2790	2790	2790	2790	0
481	20241129	132100	158439660	2790	2790	2790	2790	0
482	20241129	132000	158439660	2790	2790	2790	2790	0
483	20241129	131900	158439660	2790	2790	2790	2790	0
484	20241129	131800	158439660	2790	2790	2790	2790	0
485	20241129	131700	158439660	2790	2790	2790	2790	0
486	20241129	131600	158439660	2790	2790	2790	2790	0
487	20241129	131500	158439660	2790	2790	2790	2790	0
488	20241129	131400	158439660	2790	2790	2790	2790	0
489	20241129	131300	158439660	2790	2790	2790	2790	2
490	20241129	131200	158434080	2790	2790	2790	2790	6
491	20241129	131100	158417340	2770	2770	2770	2770	0
492	20241129	131000	158417340	2770	2770	2770	2770	0
493	20241129	130900	158417340	2770	2770	2770	2770	2
494	20241129	130800	158411800	2790	2790	2790	2790	0
495	20241129	130700	158411800	2790	2790	2790	2790	0
496	20241129	130600	158411800	2790	2790	2790	2790	0
497	20241129	130500	158411800	2790	2790	2790	2790	2
498	20241129	130400	158406220	2785	2785	2785	2785	0
499	20241129	130300	158406220	2785	2785	2785	2785	0
500	20241129	130200	158406220	2785	2785	2785	2785	0
501	20241129	130100	158406220	2785	2790	2790	2770	11
502	20241129	130000	158375605	2790	2790	2790	2790	6
503	20241129	125900	158358865	2790	2790	2790	2790	0
504	20241129	125800	158358865	2790	2790	2790	2790	0
505	20241129	125700	158358865	2790	2790	2790	2790	0
506	20241129	125600	158358865	2790	2790	2790	2790	0
507	20241129	125500	158358865	2790	2790	2790	2790	0
508	20241129	125400	158358865	2790	2790	2790	2790	0
509	20241129	125300	158358865	2790	2790	2790	2790	20
510	20241129	125200	158303065	2795	2795	2795	2795	0
511	20241129	125100	158303065	2795	2795	2795	2795	0
512	20241129	125000	158303065	2795	2795	2795	2795	0
513	20241129	124900	158303065	2795	2795	2795	2795	0
514	20241129	124800	158303065	2795	2795	2795	2795	0
515	20241129	124700	158303065	2795	2795	2795	2795	0
516	20241129	124600	158303065	2795	2795	2795	2795	0
517	20241129	124500	158303065	2795	2795	2795	2795	0
518	20241129	124400	158303065	2795	2795	2795	2795	0
519	20241129	124300	158303065	2795	2795	2795	2795	0
520	20241129	124200	158303065	2795	2795	2795	2795	0
521	20241129	124100	158303065	2795	2795	2795	2795	0
522	20241129	124000	158303065	2795	2795	2795	2795	0
523	20241129	123900	158303065	2795	2795	2795	2795	0
524	20241129	123800	158303065	2795	2795	2795	2795	0
525	20241129	123700	158303065	2795	2795	2795	2795	0
526	20241129	123600	158303065	2795	2795	2795	2795	0
527	20241129	123500	158303065	2795	2795	2795	2795	0
528	20241129	123400	158303065	2795	2795	2795	2795	0
529	20241129	123300	158303065	2795	2795	2795	2795	0
530	20241129	123200	158303065	2795	2795	2795	2795	0
531	20241129	123100	158303065	2795	2795	2795	2795	0
532	20241129	123000	158303065	2795	2785	2795	2785	300
533	20241129	122900	157466760	2760	2760	2760	2760	0
534	20241129	122800	157466760	2760	2785	2785	2760	1400
535	20241129	122700	153595465	2790	2790	2790	2790	0
536	20241129	122600	153595465	2790	2790	2790	2790	0
537	20241129	122500	153595465	2790	2790	2790	2790	0
538	20241129	122400	153595465	2790	2790	2790	2790	1500
539	20241129	122300	149410465	2795	2795	2795	2795	0
540	20241129	122200	149410465	2795	2795	2795	2795	0
541	20241129	122100	149410465	2795	2795	2795	2795	0
542	20241129	122000	149410465	2795	2795	2795	2795	0
543	20241129	121900	149410465	2795	2795	2795	2795	0
544	20241129	121800	149410465	2795	2795	2795	2795	20
545	20241129	121700	149354565	2795	2795	2795	2795	0
546	20241129	121600	149354565	2795	2795	2795	2795	0
547	20241129	121500	149354565	2795	2795	2795	2795	0
548	20241129	121400	149354565	2795	2795	2795	2795	0
549	20241129	121300	149354565	2795	2795	2795	2795	0
550	20241129	121200	149354565	2795	2795	2795	2795	0
551	20241129	121100	149354565	2795	2795	2795	2795	0
552	20241129	121000	149354565	2795	2795	2795	2795	3
553	20241129	120900	149346180	2800	2800	2800	2800	0
554	20241129	120800	149346180	2800	2800	2800	2800	0
555	20241129	120700	149346180	2800	2800	2800	2800	0
556	20241129	120600	149346180	2800	2800	2800	2800	0
557	20241129	120500	149346180	2800	2800	2800	2800	0
558	20241129	120400	149346180	2800	2800	2800	2800	0
559	20241129	120300	149346180	2800	2800	2800	2800	0
560	20241129	120200	149346180	2800	2800	2800	2800	0
561	20241129	120100	149346180	2800	2800	2800	2800	0
562	20241129	120000	149346180	2800	2800	2800	2800	0
563	20241129	115900	149346180	2800	2800	2800	2800	0
564	20241129	115800	149346180	2800	2800	2800	2800	0
565	20241129	115700	149346180	2800	2800	2800	2800	0
566	20241129	115600	149346180	2800	2800	2800	2800	0
567	20241129	115500	149346180	2800	2800	2800	2800	94
568	20241129	115400	149082980	2800	2800	2800	2800	0
569	20241129	115300	149082980	2800	2780	2800	2780	300
570	20241129	115200	148245210	2755	2755	2755	2755	0
571	20241129	115100	148245210	2755	2755	2755	2755	50
572	20241129	115000	148107460	2755	2755	2755	2755	0
573	20241129	114900	148107460	2755	2755	2755	2755	0
574	20241129	114800	148107460	2755	2755	2755	2755	360
575	20241129	114700	147115660	2775	2775	2775	2775	0
576	20241129	114600	147115660	2775	2775	2775	2775	8000
577	20241129	114500	124915660	2785	2785	2785	2785	0
578	20241129	114400	124915660	2785	2785	2785	2785	0
579	20241129	114300	124915660	2785	2785	2785	2785	0
580	20241129	114200	124915660	2785	2785	2785	2785	0
581	20241129	114100	124915660	2785	2785	2785	2785	0
582	20241129	114000	124915660	2785	2775	2785	2775	5
583	20241129	113900	124901750	2755	2755	2755	2755	0
584	20241129	113800	124901750	2755	2755	2755	2755	0
585	20241129	113700	124901750	2755	2755	2755	2755	0
586	20241129	113600	124901750	2755	2755	2755	2755	0
587	20241129	113500	124901750	2755	2755	2755	2755	0
588	20241129	113400	124901750	2755	2755	2755	2755	0
589	20241129	113300	124901750	2755	2760	2760	2755	230
590	20241129	113200	124268080	2800	2800	2800	2800	0
591	20241129	113100	124268080	2800	2800	2800	2800	0
592	20241129	113000	124268080	2800	2800	2800	2800	0
593	20241129	112900	124268080	2800	2800	2800	2800	0
594	20241129	112800	124268080	2800	2800	2800	2800	0
595	20241129	112700	124268080	2800	2800	2800	2800	0
596	20241129	112600	124268080	2800	2800	2800	2800	0
597	20241129	112500	124268080	2800	2800	2800	2800	0
598	20241129	112400	124268080	2800	2800	2800	2800	0
599	20241129	112300	124268080	2800	2800	2800	2800	0
600	20241129	112200	124268080	2800	2800	2800	2800	0
601	20241129	112100	124268080	2800	2800	2800	2800	0
602	20241129	112000	124268080	2800	2795	2800	2795	100
603	20241129	111900	123988085	2800	2800	2800	2800	0
604	20241129	111800	123988085	2800	2800	2800	2800	0
605	20241129	111700	123988085	2800	2775	2800	2775	600
606	20241129	111600	122316585	2775	2775	2775	2775	0
607	20241129	111500	122316585	2775	2775	2775	2775	0
608	20241129	111400	122316585	2775	2775	2775	2775	0
609	20241129	111300	122316585	2775	2775	2775	2775	0
610	20241129	111200	122316585	2775	2775	2775	2775	0
611	20241129	111100	122316585	2775	2775	2775	2775	0
612	20241129	111000	122316585	2775	2775	2775	2775	0
613	20241129	110900	122316585	2775	2775	2775	2775	0
614	20241129	110800	122316585	2775	2775	2775	2775	0
615	20241129	110700	122316585	2775	2775	2775	2775	0
616	20241129	110600	122316585	2775	2775	2775	2775	0
617	20241129	110500	122316585	2775	2775	2775	2775	0
618	20241129	110400	122316585	2775	2775	2775	2775	526
619	20241129	110300	120856935	2755	2755	2755	2755	0
620	20241129	110200	120856935	2755	2755	2755	2755	0
621	20241129	110100	120856935	2755	2760	2760	2750	1007
622	20241129	110000	118084335	2765	2765	2765	2765	0
623	20241129	105900	118084335	2765	2765	2765	2765	100
624	20241129	105800	117807835	2785	2785	2785	2785	0
625	20241129	105700	117807835	2785	2785	2785	2785	0
626	20241129	105600	117807835	2785	2785	2785	2785	0
627	20241129	105500	117807835	2785	2785	2785	2785	0
628	20241129	105400	117807835	2785	2785	2785	2785	0
629	20241129	105300	117807835	2785	2785	2785	2785	0
630	20241129	105200	117807835	2785	2785	2785	2785	0
631	20241129	105100	117807835	2785	2785	2785	2785	0
632	20241129	105000	117807835	2785	2785	2785	2785	0
633	20241129	104900	117807835	2785	2785	2785	2785	0
634	20241129	104800	117807835	2785	2785	2785	2785	0
635	20241129	104700	117807835	2785	2785	2785	2785	0
636	20241129	104600	117807835	2785	2785	2785	2785	230
637	20241129	104500	117167285	2795	2795	2795	2795	0
638	20241129	104400	117167285	2795	2795	2795	2795	0
639	20241129	104300	117167285	2795	2795	2795	2795	0
640	20241129	104200	117167285	2795	2795	2795	2795	0
641	20241129	104100	117167285	2795	2775	2795	2770	1746
642	20241129	104000	112321920	2770	2780	2780	2770	771
643	20241129	103900	110184570	2810	2810	2810	2810	0
644	20241129	103800	110184570	2810	2810	2810	2810	0
645	20241129	103700	110184570	2810	2810	2810	2810	0
646	20241129	103600	110184570	2810	2810	2810	2810	0
647	20241129	103500	110184570	2810	2810	2810	2810	0
648	20241129	103400	110184570	2810	2810	2810	2810	0
649	20241129	103300	110184570	2810	2810	2810	2810	0
650	20241129	103200	110184570	2810	2810	2810	2810	0
651	20241129	103100	110184570	2810	2810	2810	2810	0
652	20241129	103000	110184570	2810	2810	2810	2810	0
653	20241129	102900	110184570	2810	2810	2810	2810	0
654	20241129	102800	110184570	2810	2810	2810	2810	0
655	20241129	102700	110184570	2810	2810	2810	2810	0
656	20241129	102600	110184570	2810	2810	2810	2810	0
657	20241129	102500	110184570	2810	2810	2810	2810	0
658	20241129	102400	110184570	2810	2810	2810	2810	30
659	20241129	102300	110100270	2810	2810	2810	2810	0
660	20241129	102200	110100270	2810	2810	2810	2810	2
661	20241129	102100	110094650	2815	2815	2815	2815	0
662	20241129	102000	110094650	2815	2815	2815	2815	0
663	20241129	101900	110094650	2815	2815	2815	2815	0
664	20241129	101800	110094650	2815	2815	2815	2815	0
665	20241129	101700	110094650	2815	2815	2815	2815	0
666	20241129	101600	110094650	2815	2810	2815	2810	150
667	20241129	101500	109672505	2815	2815	2815	2815	0
668	20241129	101400	109672505	2815	2815	2815	2815	0
669	20241129	101300	109672505	2815	2815	2815	2815	0
670	20241129	101200	109672505	2815	2780	2815	2780	500
671	20241129	101100	108274890	2765	2765	2765	2765	0
672	20241129	101000	108274890	2765	2765	2765	2765	0
673	20241129	100900	108274890	2765	2765	2765	2765	0
674	20241129	100800	108274890	2765	2765	2765	2765	0
675	20241129	100700	108274890	2765	2765	2765	2765	0
676	20241129	100600	108274890	2765	2765	2765	2765	0
677	20241129	100500	108274890	2765	2765	2765	2765	0
678	20241129	100400	108274890	2765	2765	2765	2765	0
679	20241129	100300	108274890	2765	2765	2765	2765	700
680	20241129	100200	106339390	2800	2800	2800	2800	0
681	20241129	100100	106339390	2800	2800	2800	2800	0
682	20241129	100000	106339390	2800	2800	2800	2800	0
683	20241129	095900	106339390	2800	2800	2800	2800	0
684	20241129	095800	106339390	2800	2800	2800	2800	0
685	20241129	095700	106339390	2800	2800	2800	2800	0
686	20241129	095600	106339390	2800	2800	2800	2800	0
687	20241129	095500	106339390	2800	2800	2800	2800	0
688	20241129	095400	106339390	2800	2800	2800	2800	0
689	20241129	095300	106339390	2800	2800	2800	2800	0
690	20241129	095200	106339390	2800	2780	2800	2780	750
691	20241129	095100	104246920	2780	2780	2780	2780	0
692	20241129	095000	104246920	2780	2780	2780	2780	27
693	20241129	094900	104171860	2775	2775	2775	2775	37
694	20241129	094800	104069185	2775	2775	2775	2775	10
695	20241129	094700	104041435	2770	2770	2770	2770	0
696	20241129	094600	104041435	2770	2770	2770	2770	1
697	20241129	094500	104038665	2770	2770	2770	2770	0
698	20241129	094400	104038665	2770	2770	2770	2770	0
699	20241129	094300	104038665	2770	2765	2770	2765	4
700	20241129	094200	104027590	2760	2760	2760	2760	0
701	20241129	094100	104027590	2760	2760	2760	2760	10
702	20241129	094000	103999990	2760	2760	2760	2760	500
703	20241129	093900	102619990	2760	2760	2760	2760	0
704	20241129	093800	102619990	2760	2760	2760	2760	0
705	20241129	093700	102619990	2760	2765	2765	2760	907
706	20241129	093600	100113955	2770	2770	2770	2770	0
707	20241129	093500	100113955	2770	2770	2770	2770	0
708	20241129	093400	100113955	2770	2770	2770	2770	0
709	20241129	093300	100113955	2770	2815	2815	2770	157
710	20241129	093200	99672405	2810	2810	2810	2810	0
711	20241129	093100	99672405	2810	2785	2810	2785	300
712	20241129	093000	98830915	2795	2795	2795	2795	40
713	20241129	092900	98719115	2790	2790	2790	2790	0
714	20241129	092800	98719115	2790	2760	2790	2760	1600
715	20241129	092700	94271740	2760	2750	2760	2740	3931
716	20241129	092600	83469460	2760	2760	2760	2760	0
717	20241129	092500	83469460	2760	2760	2760	2760	0
718	20241129	092400	83469460	2760	2760	2760	2760	0
719	20241129	092300	83469460	2760	2750	2760	2750	118
720	20241129	092200	83144950	2750	2750	2750	2750	0
721	20241129	092100	83144950	2750	2750	2750	2750	16
722	20241129	092000	83100950	2750	2750	2750	2750	72
723	20241129	091900	82902950	2745	2745	2745	2745	231
724	20241129	091800	82268855	2780	2780	2780	2780	0
725	20241129	091700	82268855	2780	2780	2780	2780	0
726	20241129	091600	82268855	2780	2790	2790	2780	756
727	20241129	091500	80163710	2790	2790	2790	2790	0
728	20241129	091400	80163710	2790	2790	2790	2790	30
729	20241129	091300	80080010	2785	2840	2840	2785	71
730	20241129	091200	79882135	2845	2865	2865	2845	3
731	20241129	091100	79873575	2875	2765	2875	2765	6557
732	20241129	091000	61458245	2755	2740	2755	2735	2552
733	20241129	090900	54450750	2745	2760	2765	2730	12599
734	20241129	090800	19773180	2765	2770	2770	2765	802
735	20241129	090700	17555550	2780	2780	2780	2780	20
736	20241129	090600	17499950	2765	2765	2765	2765	0
737	20241129	090500	17499950	2765	2765	2765	2765	0
738	20241129	090400	17499950	2765	2765	2765	2765	8
739	20241129	090300	17477830	2765	2765	2765	2765	0
740	20241129	090200	17477830	2765	2785	2785	2750	4742
741	20241129	090100	4335590	2785	2780	2790	2780	1536
742	20241129	090000	50220	2790	2790	2790	2790	18