KissMeData/096760/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201100	156135855	2870	2870	2870	2870	4550
3	20241129	201000	156135855	2870	2870	2870	2870	0
4	20241129	200900	156135855	2870	2870	2870	2870	0
5	20241129	200800	156135855	2870	2870	2870	2870	0
6	20241129	200700	156135855	2870	2870	2870	2870	0
7	20241129	200600	156135855	2870	2870	2870	2870	0
8	20241129	200500	156135855	2870	2870	2870	2870	0
9	20241129	200400	156135855	2870	2870	2870	2870	0
10	20241129	200300	156135855	2870	2870	2870	2870	0
11	20241129	200200	156135855	2870	2870	2870	2870	0
12	20241129	200100	156135855	2870	2870	2870	2870	0
13	20241129	200000	156135855	2870	2870	2870	2870	0
14	20241129	195900	156135855	2870	2870	2870	2870	0
15	20241129	195800	156135855	2870	2870	2870	2870	0
16	20241129	195700	156135855	2870	2870	2870	2870	0
17	20241129	195600	156135855	2870	2870	2870	2870	0
18	20241129	195500	156135855	2870	2870	2870	2870	0
19	20241129	195400	156135855	2870	2870	2870	2870	0
20	20241129	195300	156135855	2870	2870	2870	2870	0
21	20241129	195200	156135855	2870	2870	2870	2870	0
22	20241129	195100	156135855	2870	2870	2870	2870	0
23	20241129	195000	156135855	2870	2870	2870	2870	0
24	20241129	194900	156135855	2870	2870	2870	2870	0
25	20241129	194800	156135855	2870	2870	2870	2870	0
26	20241129	194700	156135855	2870	2870	2870	2870	0
27	20241129	194600	156135855	2870	2870	2870	2870	0
28	20241129	194500	156135855	2870	2870	2870	2870	0
29	20241129	194400	156135855	2870	2870	2870	2870	0
30	20241129	194300	156135855	2870	2870	2870	2870	0
31	20241129	194200	156135855	2870	2870	2870	2870	0
32	20241129	194100	156135855	2870	2870	2870	2870	4550
33	20241129	194000	156135855	2870	2870	2870	2870	0
34	20241129	193900	156135855	2870	2870	2870	2870	0
35	20241129	193800	156135855	2870	2870	2870	2870	0
36	20241129	193700	156135855	2870	2870	2870	2870	0
37	20241129	193600	156135855	2870	2870	2870	2870	0
38	20241129	193500	156135855	2870	2870	2870	2870	0
39	20241129	193400	156135855	2870	2870	2870	2870	0
40	20241129	193300	156135855	2870	2870	2870	2870	0
41	20241129	193200	156135855	2870	2870	2870	2870	0
42	20241129	193100	156135855	2870	2870	2870	2870	0
43	20241129	193000	156135855	2870	2870	2870	2870	0
44	20241129	192900	156135855	2870	2870	2870	2870	0
45	20241129	192800	156135855	2870	2870	2870	2870	0
46	20241129	192700	156135855	2870	2870	2870	2870	0
47	20241129	192600	156135855	2870	2870	2870	2870	0
48	20241129	192500	156135855	2870	2870	2870	2870	0
49	20241129	192400	156135855	2870	2870	2870	2870	0
50	20241129	192300	156135855	2870	2870	2870	2870	0
51	20241129	192200	156135855	2870	2870	2870	2870	0
52	20241129	192100	156135855	2870	2870	2870	2870	0
53	20241129	192000	156135855	2870	2870	2870	2870	0
54	20241129	191900	156135855	2870	2870	2870	2870	0
55	20241129	191800	156135855	2870	2870	2870	2870	0
56	20241129	191700	156135855	2870	2870	2870	2870	0
57	20241129	191600	156135855	2870	2870	2870	2870	0
58	20241129	191500	156135855	2870	2870	2870	2870	0
59	20241129	191400	156135855	2870	2870	2870	2870	0
60	20241129	191300	156135855	2870	2870	2870	2870	0
61	20241129	191200	156135855	2870	2870	2870	2870	0
62	20241129	191100	156135855	2870	2870	2870	2870	4550
63	20241129	191000	156135855	2870	2870	2870	2870	0
64	20241129	190900	156135855	2870	2870	2870	2870	0
65	20241129	190800	156135855	2870	2870	2870	2870	0
66	20241129	190700	156135855	2870	2870	2870	2870	0
67	20241129	190600	156135855	2870	2870	2870	2870	0
68	20241129	190500	156135855	2870	2870	2870	2870	0
69	20241129	190400	156135855	2870	2870	2870	2870	0
70	20241129	190300	156135855	2870	2870	2870	2870	0
71	20241129	190200	156135855	2870	2870	2870	2870	0
72	20241129	190100	156135855	2870	2870	2870	2870	0
73	20241129	190000	156135855	2870	2870	2870	2870	0
74	20241129	185900	156135855	2870	2870	2870	2870	0
75	20241129	185800	156135855	2870	2870	2870	2870	0
76	20241129	185700	156135855	2870	2870	2870	2870	0
77	20241129	185600	156135855	2870	2870	2870	2870	0
78	20241129	185500	156135855	2870	2870	2870	2870	0
79	20241129	185400	156135855	2870	2870	2870	2870	0
80	20241129	185300	156135855	2870	2870	2870	2870	0
81	20241129	185200	156135855	2870	2870	2870	2870	0
82	20241129	185100	156135855	2870	2870	2870	2870	0
83	20241129	185000	156135855	2870	2870	2870	2870	0
84	20241129	184900	156135855	2870	2870	2870	2870	0
85	20241129	184800	156135855	2870	2870	2870	2870	0
86	20241129	184700	156135855	2870	2870	2870	2870	0
87	20241129	184600	156135855	2870	2870	2870	2870	0
88	20241129	184500	156135855	2870	2870	2870	2870	0
89	20241129	184400	156135855	2870	2870	2870	2870	0
90	20241129	184300	156135855	2870	2870	2870	2870	0
91	20241129	184200	156135855	2870	2870	2870	2870	0
92	20241129	184100	156135855	2870	2870	2870	2870	4550
93	20241129	184000	156135855	2870	2870	2870	2870	0
94	20241129	183900	156135855	2870	2870	2870	2870	0
95	20241129	183800	156135855	2870	2870	2870	2870	0
96	20241129	183700	156135855	2870	2870	2870	2870	0
97	20241129	183600	156135855	2870	2870	2870	2870	0
98	20241129	183500	156135855	2870	2870	2870	2870	0
99	20241129	183400	156135855	2870	2870	2870	2870	0
100	20241129	183300	156135855	2870	2870	2870	2870	0
101	20241129	183200	156135855	2870	2870	2870	2870	0
102	20241129	183100	156135855	2870	2870	2870	2870	0
103	20241129	183000	156135855	2870	2870	2870	2870	0
104	20241129	182900	156135855	2870	2870	2870	2870	0
105	20241129	182800	156135855	2870	2870	2870	2870	0
106	20241129	182700	156135855	2870	2870	2870	2870	0
107	20241129	182600	156135855	2870	2870	2870	2870	0
108	20241129	182500	156135855	2870	2870	2870	2870	0
109	20241129	182400	156135855	2870	2870	2870	2870	0
110	20241129	182300	156135855	2870	2870	2870	2870	0
111	20241129	182200	156135855	2870	2870	2870	2870	0
112	20241129	182100	156135855	2870	2870	2870	2870	0
113	20241129	182000	156135855	2870	2870	2870	2870	0
114	20241129	181900	156135855	2870	2870	2870	2870	0
115	20241129	181800	156135855	2870	2870	2870	2870	0
116	20241129	181700	156135855	2870	2870	2870	2870	0
117	20241129	181600	156135855	2870	2870	2870	2870	0
118	20241129	181500	156135855	2870	2870	2870	2870	0
119	20241129	181400	156135855	2870	2870	2870	2870	0
120	20241129	181300	156135855	2870	2870	2870	2870	0
121	20241129	181200	156135855	2870	2870	2870	2870	0
122	20241129	181100	156135855	2870	2870	2870	2870	4550
123	20241129	181000	156135855	2870	2870	2870	2870	0
124	20241129	180900	156135855	2870	2870	2870	2870	0
125	20241129	180800	156135855	2870	2870	2870	2870	0
126	20241129	180700	156135855	2870	2870	2870	2870	0
127	20241129	180600	156135855	2870	2870	2870	2870	0
128	20241129	180500	156135855	2870	2870	2870	2870	0
129	20241129	180400	156135855	2870	2870	2870	2870	0
130	20241129	180300	156135855	2870	2870	2870	2870	0
131	20241129	180200	156135855	2870	2870	2870	2870	0
132	20241129	180100	156135855	2870	2870	2870	2870	0
133	20241129	180000	156135855	2870	2870	2870	2870	0
134	20241129	175900	156135855	2870	2870	2870	2870	0
135	20241129	175800	156135855	2870	2870	2870	2870	0
136	20241129	175700	156135855	2870	2870	2870	2870	0
137	20241129	175600	156135855	2870	2870	2870	2870	0
138	20241129	175500	156135855	2870	2870	2870	2870	0
139	20241129	175400	156135855	2870	2870	2870	2870	0
140	20241129	175300	156135855	2870	2870	2870	2870	0
141	20241129	175200	156135855	2870	2870	2870	2870	0
142	20241129	175100	156135855	2870	2870	2870	2870	0
143	20241129	175000	156135855	2870	2870	2870	2870	0
144	20241129	174900	156135855	2870	2870	2870	2870	0
145	20241129	174800	156135855	2870	2870	2870	2870	0
146	20241129	174700	156135855	2870	2870	2870	2870	0
147	20241129	174600	156135855	2870	2870	2870	2870	0
148	20241129	174500	156135855	2870	2870	2870	2870	0
149	20241129	174400	156135855	2870	2870	2870	2870	0
150	20241129	174300	156135855	2870	2870	2870	2870	0
151	20241129	174200	156135855	2870	2870	2870	2870	0
152	20241129	174100	156135855	2870	2870	2870	2870	4550
153	20241129	174000	156135855	2870	2870	2870	2870	0
154	20241129	173900	156135855	2870	2870	2870	2870	0
155	20241129	173800	156135855	2870	2870	2870	2870	0
156	20241129	173700	156135855	2870	2870	2870	2870	0
157	20241129	173600	156135855	2870	2870	2870	2870	0
158	20241129	173500	156135855	2870	2870	2870	2870	0
159	20241129	173400	156135855	2870	2870	2870	2870	0
160	20241129	173300	156135855	2870	2870	2870	2870	0
161	20241129	173200	156135855	2870	2870	2870	2870	0
162	20241129	173100	156135855	2870	2870	2870	2870	0
163	20241129	173000	156135855	2870	2870	2870	2870	0
164	20241129	172900	156135855	2870	2870	2870	2870	0
165	20241129	172800	156135855	2870	2870	2870	2870	0
166	20241129	172700	156135855	2870	2870	2870	2870	0
167	20241129	172600	156135855	2870	2870	2870	2870	0
168	20241129	172500	156135855	2870	2870	2870	2870	0
169	20241129	172400	156135855	2870	2870	2870	2870	0
170	20241129	172300	156135855	2870	2870	2870	2870	0
171	20241129	172200	156135855	2870	2870	2870	2870	0
172	20241129	172100	156135855	2870	2870	2870	2870	0
173	20241129	172000	156135855	2870	2870	2870	2870	0
174	20241129	171900	156135855	2870	2870	2870	2870	0
175	20241129	171800	156135855	2870	2870	2870	2870	0
176	20241129	171700	156135855	2870	2870	2870	2870	0
177	20241129	171600	156135855	2870	2870	2870	2870	0
178	20241129	171500	156135855	2870	2870	2870	2870	0
179	20241129	171400	156135855	2870	2870	2870	2870	0
180	20241129	171300	156135855	2870	2870	2870	2870	0
181	20241129	171200	156135855	2870	2870	2870	2870	0
182	20241129	171100	156135855	2870	2870	2870	2870	4550
183	20241129	171000	156135855	2870	2870	2870	2870	0
184	20241129	170900	156135855	2870	2870	2870	2870	0
185	20241129	170800	156135855	2870	2870	2870	2870	0
186	20241129	170700	156135855	2870	2870	2870	2870	0
187	20241129	170600	156135855	2870	2870	2870	2870	0
188	20241129	170500	156135855	2870	2870	2870	2870	0
189	20241129	170400	156135855	2870	2870	2870	2870	0
190	20241129	170300	156135855	2870	2870	2870	2870	0
191	20241129	170200	156135855	2870	2870	2870	2870	0
192	20241129	170100	156135855	2870	2870	2870	2870	0
193	20241129	170000	156135855	2870	2870	2870	2870	0
194	20241129	165900	156135855	2870	2870	2870	2870	0
195	20241129	165800	156135855	2870	2870	2870	2870	0
196	20241129	165700	156135855	2870	2870	2870	2870	0
197	20241129	165600	156135855	2870	2870	2870	2870	0
198	20241129	165500	156135855	2870	2870	2870	2870	0
199	20241129	165400	156135855	2870	2870	2870	2870	0
200	20241129	165300	156135855	2870	2870	2870	2870	0
201	20241129	165200	156135855	2870	2870	2870	2870	0
202	20241129	165100	156135855	2870	2870	2870	2870	0
203	20241129	165000	156135855	2870	2870	2870	2870	0
204	20241129	164900	156135855	2870	2870	2870	2870	0
205	20241129	164800	156135855	2870	2870	2870	2870	0
206	20241129	164700	156135855	2870	2870	2870	2870	0
207	20241129	164600	156135855	2870	2870	2870	2870	0
208	20241129	164500	156135855	2870	2870	2870	2870	0
209	20241129	164400	156135855	2870	2870	2870	2870	0
210	20241129	164300	156135855	2870	2870	2870	2870	0
211	20241129	164200	156135855	2870	2870	2870	2870	0
212	20241129	164100	156135855	2870	2870	2870	2870	4550
213	20241129	164000	156135855	2870	2870	2870	2870	0
214	20241129	163900	156135855	2870	2870	2870	2870	0
215	20241129	163800	156135855	2870	2870	2870	2870	0
216	20241129	163700	156135855	2870	2870	2870	2870	0
217	20241129	163600	156135855	2870	2870	2870	2870	0
218	20241129	163500	156135855	2870	2870	2870	2870	0
219	20241129	163400	156135855	2870	2870	2870	2870	0
220	20241129	163300	156135855	2870	2870	2870	2870	0
221	20241129	163200	156135855	2870	2870	2870	2870	0
222	20241129	163100	156135855	2870	2870	2870	2870	0
223	20241129	163000	156135855	2870	2870	2870	2870	0
224	20241129	162900	156135855	2870	2870	2870	2870	0
225	20241129	162800	156135855	2870	2870	2870	2870	0
226	20241129	162700	156135855	2870	2870	2870	2870	0
227	20241129	162600	156135855	2870	2870	2870	2870	0
228	20241129	162500	156135855	2870	2870	2870	2870	0
229	20241129	162400	156135855	2870	2870	2870	2870	0
230	20241129	162300	156135855	2870	2870	2870	2870	0
231	20241129	162200	156135855	2870	2870	2870	2870	0
232	20241129	162100	156135855	2870	2870	2870	2870	0
233	20241129	162000	156135855	2870	2870	2870	2870	0
234	20241129	161900	156135855	2870	2870	2870	2870	0
235	20241129	161800	156135855	2870	2870	2870	2870	0
236	20241129	161700	156135855	2870	2870	2870	2870	0
237	20241129	161600	156135855	2870	2870	2870	2870	0
238	20241129	161500	156135855	2870	2870	2870	2870	0
239	20241129	161400	156135855	2870	2870	2870	2870	0
240	20241129	161300	156135855	2870	2870	2870	2870	0
241	20241129	161200	156135855	2870	2870	2870	2870	0
242	20241129	161100	156135855	2870	2870	2870	2870	4550
243	20241129	161000	156135855	2870	2870	2870	2870	0
244	20241129	160900	156135855	2870	2870	2870	2870	0
245	20241129	160800	156135855	2870	2870	2870	2870	0
246	20241129	160700	156135855	2870	2870	2870	2870	0
247	20241129	160600	156135855	2870	2870	2870	2870	0
248	20241129	160500	156135855	2870	2870	2870	2870	0
249	20241129	160400	156135855	2870	2870	2870	2870	0
250	20241129	160300	156135855	2870	2870	2870	2870	0
251	20241129	160200	156135855	2870	2870	2870	2870	0
252	20241129	160100	156135855	2870	2870	2870	2870	0
253	20241129	160000	156135855	2870	2870	2870	2870	0
254	20241129	155900	156135855	2870	2870	2870	2870	0
255	20241129	155800	156135855	2870	2870	2870	2870	0
256	20241129	155700	156135855	2870	2870	2870	2870	0
257	20241129	155600	156135855	2870	2870	2870	2870	0
258	20241129	155500	156135855	2870	2870	2870	2870	0
259	20241129	155400	156135855	2870	2870	2870	2870	0
260	20241129	155300	156135855	2870	2870	2870	2870	0
261	20241129	155200	156135855	2870	2870	2870	2870	0
262	20241129	155100	156135855	2870	2870	2870	2870	0
263	20241129	155000	156135855	2870	2870	2870	2870	0
264	20241129	154900	156135855	2870	2870	2870	2870	0
265	20241129	154800	156135855	2870	2870	2870	2870	0
266	20241129	154700	156135855	2870	2870	2870	2870	0
267	20241129	154600	156135855	2870	2870	2870	2870	0
268	20241129	154500	156135855	2870	2870	2870	2870	0
269	20241129	154400	156135855	2870	2870	2870	2870	0
270	20241129	154300	156135855	2870	2870	2870	2870	0
271	20241129	154200	156135855	2870	2870	2870	2870	0
272	20241129	154100	156135855	2870	2870	2870	2870	4550
273	20241129	154000	156135855	2870	2870	2870	2870	0
274	20241129	153900	156135855	2870	2870	2870	2870	0
275	20241129	153800	156135855	2870	2870	2870	2870	0
276	20241129	153700	156135855	2870	2870	2870	2870	0
277	20241129	153600	156135855	2870	2870	2870	2870	0
278	20241129	153500	156135855	2870	2870	2870	2870	0
279	20241129	153400	156135855	2870	2870	2870	2870	0
280	20241129	153300	156135855	2870	2870	2870	2870	0
281	20241129	153200	156135855	2870	2870	2870	2870	0
282	20241129	153100	156135855	2870	2870	2870	2870	0
283	20241129	153000	156135855	2870	2870	2870	2870	4550
284	20241129	152900	143077355	2905	2905	2905	2905	0
285	20241129	152800	143077355	2905	2905	2905	2905	0
286	20241129	152700	143077355	2905	2905	2905	2905	0
287	20241129	152600	143077355	2905	2905	2905	2905	0
288	20241129	152500	143077355	2905	2905	2905	2905	0
289	20241129	152400	143077355	2905	2905	2905	2905	0
290	20241129	152300	143077355	2905	2905	2905	2905	0
291	20241129	152200	143077355	2905	2905	2905	2905	0
292	20241129	152100	143077355	2905	2905	2905	2905	0
293	20241129	152000	143077355	2905	2905	2905	2905	0
294	20241129	151900	143077355	2905	2905	2905	2905	1
295	20241129	151800	143074450	2895	2895	2895	2895	0
296	20241129	151700	143074450	2895	2895	2895	2895	0
297	20241129	151600	143074450	2895	2895	2895	2895	270
298	20241129	151500	142292800	2895	2895	2895	2895	0
299	20241129	151400	142292800	2895	2895	2895	2895	0
300	20241129	151300	142292800	2895	2895	2895	2895	0
301	20241129	151200	142292800	2895	2895	2895	2895	55
302	20241129	151100	142133575	2900	2905	2905	2900	2559
303	20241129	151000	134708245	2905	2905	2905	2905	0
304	20241129	150900	134708245	2905	2905	2905	2905	158
305	20241129	150800	134249255	2905	2905	2905	2905	896
306	20241129	150700	131646375	2905	2905	2905	2905	0
307	20241129	150600	131646375	2905	2905	2905	2905	0
308	20241129	150500	131646375	2905	2905	2905	2905	58
309	20241129	150400	131477885	2905	2910	2910	2905	70
310	20241129	150300	131274455	2910	2910	2910	2910	0
311	20241129	150200	131274455	2910	2910	2910	2910	0
312	20241129	150100	131274455	2910	2910	2910	2910	0
313	20241129	150000	131274455	2910	2910	2910	2910	0
314	20241129	145900	131274455	2910	2910	2910	2910	0
315	20241129	145800	131274455	2910	2910	2910	2910	0
316	20241129	145700	131274455	2910	2910	2910	2910	0
317	20241129	145600	131274455	2910	2910	2910	2910	99
318	20241129	145500	130986365	2915	2915	2915	2915	0
319	20241129	145400	130986365	2915	2915	2915	2915	300
320	20241129	145300	130111865	2915	2915	2915	2915	10
321	20241129	145200	130082715	2915	2920	2920	2915	2287
322	20241129	145100	123415330	2920	2920	2920	2920	51
323	20241129	145000	123266410	2920	2920	2920	2920	0
324	20241129	144900	123266410	2920	2920	2920	2920	1
325	20241129	144800	123263490	2920	2920	2920	2920	2
326	20241129	144700	123257650	2920	2920	2920	2920	0
327	20241129	144600	123257650	2920	2920	2920	2920	175
328	20241129	144500	122746650	2915	2915	2915	2915	0
329	20241129	144400	122746650	2915	2915	2915	2915	54
330	20241129	144300	122589240	2915	2915	2915	2915	0
331	20241129	144200	122589240	2915	2915	2915	2915	0
332	20241129	144100	122589240	2915	2915	2915	2915	0
333	20241129	144000	122589240	2915	2915	2915	2915	54
334	20241129	143900	122431830	2920	2920	2920	2920	0
335	20241129	143800	122431830	2920	2920	2920	2920	0
336	20241129	143700	122431830	2920	2915	2920	2915	90
337	20241129	143600	122169130	2920	2920	2920	2920	34
338	20241129	143500	122069850	2915	2915	2915	2915	0
339	20241129	143400	122069850	2915	2915	2915	2915	0
340	20241129	143300	122069850	2915	2915	2915	2915	0
341	20241129	143200	122069850	2915	2915	2915	2915	54
342	20241129	143100	121912440	2915	2915	2915	2915	0
343	20241129	143000	121912440	2915	2915	2915	2915	6
344	20241129	142900	121894950	2915	2915	2915	2915	0
345	20241129	142800	121894950	2915	2915	2915	2915	54
346	20241129	142700	121737540	2915	2915	2915	2915	0
347	20241129	142600	121737540	2915	2915	2915	2915	0
348	20241129	142500	121737540	2915	2915	2915	2915	0
349	20241129	142400	121737540	2915	2915	2915	2915	49
350	20241129	142300	121594705	2915	2915	2915	2915	0
351	20241129	142200	121594705	2915	2915	2915	2915	0
352	20241129	142100	121594705	2915	2915	2915	2915	0
353	20241129	142000	121594705	2915	2915	2915	2915	124
354	20241129	141900	121233245	2915	2915	2915	2915	0
355	20241129	141800	121233245	2915	2915	2915	2915	0
356	20241129	141700	121233245	2915	2915	2915	2915	0
357	20241129	141600	121233245	2915	2915	2915	2915	54
358	20241129	141500	121075835	2920	2920	2920	2920	0
359	20241129	141400	121075835	2920	2920	2920	2920	200
360	20241129	141300	120491835	2920	2920	2920	2920	0
361	20241129	141200	120491835	2920	2915	2920	2915	55
362	20241129	141100	120331505	2925	2925	2925	2925	0
363	20241129	141000	120331505	2925	2925	2925	2925	0
364	20241129	140900	120331505	2925	2925	2925	2920	7
365	20241129	140800	120311035	2920	2915	2920	2915	55
366	20241129	140700	120150705	2920	2920	2920	2920	0
367	20241129	140600	120150705	2920	2920	2920	2920	513
368	20241129	140500	118652745	2920	2920	2920	2920	0
369	20241129	140400	118652745	2920	2920	2920	2920	258
370	20241129	140300	117899385	2920	2920	2920	2920	0
371	20241129	140200	117899385	2920	2920	2920	2920	0
372	20241129	140100	117899385	2920	2920	2920	2920	0
373	20241129	140000	117899385	2920	2920	2920	2920	0
374	20241129	135900	117899385	2920	2920	2920	2920	0
375	20241129	135800	117899385	2920	2920	2920	2920	0
376	20241129	135700	117899385	2920	2920	2920	2920	0
377	20241129	135600	117899385	2920	2920	2920	2920	0
378	20241129	135500	117899385	2920	2920	2920	2920	0
379	20241129	135400	117899385	2920	2920	2920	2920	3
380	20241129	135300	117890625	2935	2935	2935	2935	0
381	20241129	135200	117890625	2935	2935	2935	2935	0
382	20241129	135100	117890625	2935	2935	2935	2935	0
383	20241129	135000	117890625	2935	2935	2935	2935	1
384	20241129	134900	117887690	2930	2930	2930	2930	0
385	20241129	134800	117887690	2930	2920	2930	2920	2046
386	20241129	134700	111908780	2920	2920	2920	2920	0
387	20241129	134600	111908780	2920	2920	2920	2920	0
388	20241129	134500	111908780	2920	2920	2920	2920	0
389	20241129	134400	111908780	2920	2920	2920	2920	0
390	20241129	134300	111908780	2920	2920	2920	2920	0
391	20241129	134200	111908780	2920	2920	2920	2920	0
392	20241129	134100	111908780	2920	2920	2920	2920	100
393	20241129	134000	111616780	2920	2915	2920	2915	1028
394	20241129	133900	108615290	2915	2915	2915	2915	0
395	20241129	133800	108615290	2915	2915	2915	2915	0
396	20241129	133700	108615290	2915	2915	2915	2915	0
397	20241129	133600	108615290	2915	2915	2915	2915	0
398	20241129	133500	108615290	2915	2915	2915	2915	0
399	20241129	133400	108615290	2915	2915	2915	2915	0
400	20241129	133300	108615290	2915	2915	2915	2915	0
401	20241129	133200	108615290	2915	2915	2915	2915	0
402	20241129	133100	108615290	2915	2915	2915	2915	0
403	20241129	133000	108615290	2915	2915	2915	2915	0
404	20241129	132900	108615290	2915	2915	2915	2915	0
405	20241129	132800	108615290	2915	2915	2915	2915	0
406	20241129	132700	108615290	2915	2915	2915	2915	0
407	20241129	132600	108615290	2915	2915	2915	2915	0
408	20241129	132500	108615290	2915	2915	2915	2915	0
409	20241129	132400	108615290	2915	2915	2915	2915	0
410	20241129	132300	108615290	2915	2915	2915	2915	0
411	20241129	132200	108615290	2915	2915	2915	2915	0
412	20241129	132100	108615290	2915	2915	2915	2915	0
413	20241129	132000	108615290	2915	2915	2915	2915	315
414	20241129	131900	107697065	2915	2915	2915	2915	0
415	20241129	131800	107697065	2915	2915	2915	2915	0
416	20241129	131700	107697065	2915	2915	2915	2915	0
417	20241129	131600	107697065	2915	2915	2915	2915	0
418	20241129	131500	107697065	2915	2915	2915	2915	0
419	20241129	131400	107697065	2915	2915	2915	2915	0
420	20241129	131300	107697065	2915	2915	2915	2915	120
421	20241129	131200	107347265	2915	2915	2915	2915	9
422	20241129	131100	107321030	2915	2915	2915	2915	0
423	20241129	131000	107321030	2915	2915	2915	2915	0
424	20241129	130900	107321030	2915	2915	2915	2915	0
425	20241129	130800	107321030	2915	2905	2915	2905	289
426	20241129	130700	106481105	2905	2905	2905	2905	0
427	20241129	130600	106481105	2905	2905	2905	2905	20
428	20241129	130500	106423005	2900	2900	2900	2900	0
429	20241129	130400	106423005	2900	2900	2900	2900	54
430	20241129	130300	106266405	2900	2900	2900	2900	0
431	20241129	130200	106266405	2900	2900	2900	2900	0
432	20241129	130100	106266405	2900	2900	2900	2900	0
433	20241129	130000	106266405	2900	2900	2900	2900	479
434	20241129	125900	104877305	2900	2900	2900	2900	0
435	20241129	125800	104877305	2900	2900	2900	2900	0
436	20241129	125700	104877305	2900	2900	2900	2900	0
437	20241129	125600	104877305	2900	2900	2900	2900	14
438	20241129	125500	104836705	2900	2900	2900	2900	0
439	20241129	125400	104836705	2900	2900	2900	2900	0
440	20241129	125300	104836705	2900	2900	2900	2900	0
441	20241129	125200	104836705	2900	2900	2900	2900	54
442	20241129	125100	104680105	2900	2900	2900	2900	0
443	20241129	125000	104680105	2900	2900	2900	2900	0
444	20241129	124900	104680105	2900	2900	2900	2900	0
445	20241129	124800	104680105	2900	2900	2900	2900	54
446	20241129	124700	104523505	2900	2900	2900	2900	0
447	20241129	124600	104523505	2900	2900	2900	2900	7
448	20241129	124500	104503205	2900	2900	2900	2900	0
449	20241129	124400	104503205	2900	2900	2900	2900	54
450	20241129	124300	104346605	2905	2905	2905	2905	40
451	20241129	124200	104230405	2900	2900	2900	2900	0
452	20241129	124100	104230405	2900	2900	2900	2900	0
453	20241129	124000	104230405	2900	2900	2900	2900	105
454	20241129	123900	103925905	2900	2900	2900	2900	0
455	20241129	123800	103925905	2900	2900	2900	2900	0
456	20241129	123700	103925905	2900	2905	2905	2900	54
457	20241129	123600	103769285	2910	2910	2910	2910	0
458	20241129	123500	103769285	2910	2910	2910	2910	0
459	20241129	123400	103769285	2910	2910	2910	2910	0
460	20241129	123300	103769285	2910	2910	2910	2910	0
461	20241129	123200	103769285	2910	2910	2910	2910	0
462	20241129	123100	103769285	2910	2910	2910	2910	1
463	20241129	123000	103766375	2910	2910	2910	2910	1
464	20241129	122900	103763465	2910	2910	2910	2910	0
465	20241129	122800	103763465	2910	2910	2910	2910	1
466	20241129	122700	103760555	2915	2915	2915	2915	0
467	20241129	122600	103760555	2915	2915	2915	2915	0
468	20241129	122500	103760555	2915	2915	2915	2915	1
469	20241129	122400	103757640	2920	2920	2920	2920	0
470	20241129	122300	103757640	2920	2920	2920	2920	0
471	20241129	122200	103757640	2920	2920	2920	2920	20
472	20241129	122100	103699240	2920	2920	2920	2920	0
473	20241129	122000	103699240	2920	2920	2920	2920	0
474	20241129	121900	103699240	2920	2920	2920	2920	0
475	20241129	121800	103699240	2920	2910	2920	2910	457
476	20241129	121700	102368680	2900	2900	2900	2900	54
477	20241129	121600	102212080	2900	2900	2900	2900	0
478	20241129	121500	102212080	2900	2900	2900	2900	0
479	20241129	121400	102212080	2900	2900	2900	2900	0
480	20241129	121300	102212080	2900	2900	2900	2900	54
481	20241129	121200	102055480	2900	2900	2900	2900	0
482	20241129	121100	102055480	2900	2900	2900	2900	0
483	20241129	121000	102055480	2900	2900	2900	2900	0
484	20241129	120900	102055480	2900	2900	2900	2900	54
485	20241129	120800	101898880	2905	2905	2905	2905	0
486	20241129	120700	101898880	2905	2905	2905	2905	0
487	20241129	120600	101898880	2905	2905	2905	2905	0
488	20241129	120500	101898880	2905	2905	2905	2905	898
489	20241129	120400	99290190	2905	2905	2905	2905	0
490	20241129	120300	99290190	2905	2905	2905	2905	0
491	20241129	120200	99290190	2905	2905	2905	2905	28
492	20241129	120100	99208850	2905	2905	2905	2905	107
493	20241129	120000	98898015	2910	2910	2910	2910	0
494	20241129	115900	98898015	2910	2910	2910	2910	0
495	20241129	115800	98898015	2910	2910	2910	2910	0
496	20241129	115700	98898015	2910	2910	2910	2910	1
497	20241129	115600	98895105	2905	2905	2905	2905	1010
498	20241129	115500	95961055	2910	2910	2910	2910	4
499	20241129	115400	95949415	2920	2920	2920	2920	0
500	20241129	115300	95949415	2920	2920	2920	2920	4
501	20241129	115200	95937735	2915	2915	2915	2915	0
502	20241129	115100	95937735	2915	2915	2915	2915	0
503	20241129	115000	95937735	2915	2915	2915	2915	0
504	20241129	114900	95937735	2915	2915	2915	2915	0
505	20241129	114800	95937735	2915	2915	2915	2915	1
506	20241129	114700	95934820	2910	2910	2910	2910	0
507	20241129	114600	95934820	2910	2910	2910	2910	1002
508	20241129	114500	93019000	2925	2925	2925	2925	0
509	20241129	114400	93019000	2925	2925	2925	2925	0
510	20241129	114300	93019000	2925	2925	2925	2925	0
511	20241129	114200	93019000	2925	2925	2925	2925	0
512	20241129	114100	93019000	2925	2925	2925	2925	0
513	20241129	114000	93019000	2925	2925	2925	2925	3
514	20241129	113900	93010225	2920	2920	2920	2920	0
515	20241129	113800	93010225	2920	2895	2920	2895	3000
516	20241129	113700	84255745	2895	2895	2895	2895	21
517	20241129	113600	84194950	2900	2900	2900	2900	0
518	20241129	113500	84194950	2900	2900	2900	2900	738
519	20241129	113400	82054750	2900	2900	2900	2900	0
520	20241129	113300	82054750	2900	2900	2900	2900	57
521	20241129	113200	81889450	2905	2905	2905	2905	0
522	20241129	113100	81889450	2905	2905	2905	2905	0
523	20241129	113000	81889450	2905	2905	2905	2905	15
524	20241129	112900	81845875	2905	2905	2905	2905	38
525	20241129	112800	81735485	2905	2905	2905	2905	0
526	20241129	112700	81735485	2905	2905	2905	2905	0
527	20241129	112600	81735485	2905	2905	2905	2905	0
528	20241129	112500	81735485	2905	2905	2905	2905	0
529	20241129	112400	81735485	2905	2905	2905	2905	0
530	20241129	112300	81735485	2905	2905	2905	2905	0
531	20241129	112200	81735485	2905	2905	2905	2905	350
532	20241129	112100	80718735	2905	2910	2910	2905	164
533	20241129	112000	80242195	2910	2915	2915	2910	12
534	20241129	111900	80207220	2920	2920	2920	2920	0
535	20241129	111800	80207220	2920	2920	2920	2920	0
536	20241129	111700	80207220	2920	2920	2920	2920	0
537	20241129	111600	80207220	2920	2920	2920	2920	0
538	20241129	111500	80207220	2920	2920	2920	2920	0
539	20241129	111400	80207220	2920	2920	2920	2920	0
540	20241129	111300	80207220	2920	2920	2920	2920	0
541	20241129	111200	80207220	2920	2920	2920	2920	0
542	20241129	111100	80207220	2920	2920	2920	2920	1
543	20241129	111000	80204300	2920	2920	2920	2920	217
544	20241129	110900	79570660	2920	2915	2920	2915	1784
545	20241129	110800	74361710	2910	2910	2910	2910	202
546	20241129	110700	73773890	2910	2910	2910	2910	0
547	20241129	110600	73773890	2910	2895	2910	2895	698
548	20241129	110500	71744185	2890	2890	2890	2890	50
549	20241129	110400	71599685	2890	2890	2890	2890	317
550	20241129	110300	70683555	2880	2880	2880	2880	50
551	20241129	110200	70539555	2880	2880	2880	2880	0
552	20241129	110100	70539555	2880	2880	2880	2880	55
553	20241129	110000	70381155	2890	2890	2890	2890	30
554	20241129	105900	70294455	2880	2880	2880	2880	0
555	20241129	105800	70294455	2880	2880	2880	2880	0
556	20241129	105700	70294455	2880	2880	2880	2880	55
557	20241129	105600	70136055	2880	2880	2880	2880	0
558	20241129	105500	70136055	2880	2880	2880	2880	0
559	20241129	105400	70136055	2880	2880	2880	2880	0
560	20241129	105300	70136055	2880	2880	2880	2880	55
561	20241129	105200	69977655	2880	2880	2880	2880	300
562	20241129	105100	69113655	2880	2880	2880	2880	0
563	20241129	105000	69113655	2880	2880	2880	2880	0
564	20241129	104900	69113655	2880	2890	2890	2880	57
565	20241129	104800	68949475	2880	2880	2880	2880	0
566	20241129	104700	68949475	2880	2880	2880	2880	0
567	20241129	104600	68949475	2880	2880	2880	2880	0
568	20241129	104500	68949475	2880	2880	2880	2880	55
569	20241129	104400	68791075	2890	2890	2890	2890	50
570	20241129	104300	68646575	2880	2880	2880	2880	0
571	20241129	104200	68646575	2880	2880	2880	2880	0
572	20241129	104100	68646575	2880	2880	2880	2880	55
573	20241129	104000	68488175	2890	2890	2890	2890	0
574	20241129	103900	68488175	2890	2890	2890	2890	1
575	20241129	103800	68485285	2880	2880	2880	2880	0
576	20241129	103700	68485285	2880	2880	2880	2880	55
577	20241129	103600	68326885	2875	2875	2875	2875	0
578	20241129	103500	68326885	2875	2880	2880	2875	3000
579	20241129	103400	59696245	2875	2875	2875	2875	0
580	20241129	103300	59696245	2875	2875	2875	2875	0
581	20241129	103200	59696245	2875	2875	2875	2875	0
582	20241129	103100	59696245	2875	2875	2875	2875	0
583	20241129	103000	59696245	2875	2875	2875	2875	0
584	20241129	102900	59696245	2875	2875	2875	2875	0
585	20241129	102800	59696245	2875	2875	2875	2875	0
586	20241129	102700	59696245	2875	2875	2875	2875	0
587	20241129	102600	59696245	2875	2880	2880	2875	1000
588	20241129	102500	56818360	2890	2890	2890	2890	0
589	20241129	102400	56818360	2890	2890	2890	2890	0
590	20241129	102300	56818360	2890	2890	2890	2890	0
591	20241129	102200	56818360	2890	2890	2890	2890	0
592	20241129	102100	56818360	2890	2890	2890	2890	0
593	20241129	102000	56818360	2890	2890	2890	2890	0
594	20241129	101900	56818360	2890	2885	2890	2885	100
595	20241129	101800	56529455	2885	2885	2885	2885	200
596	20241129	101700	55952455	2880	2880	2880	2880	55
597	20241129	101600	55794055	2880	2880	2880	2880	200
598	20241129	101500	55218055	2880	2880	2880	2880	12
599	20241129	101400	55183495	2880	2880	2880	2880	0
600	20241129	101300	55183495	2880	2880	2880	2880	43
601	20241129	101200	55059655	2880	2880	2880	2880	0
602	20241129	101100	55059655	2880	2880	2880	2880	0
603	20241129	101000	55059655	2880	2880	2880	2880	0
604	20241129	100900	55059655	2880	2885	2885	2880	67
605	20241129	100800	54866450	2875	2875	2875	2875	0
606	20241129	100700	54866450	2875	2875	2875	2875	16
607	20241129	100600	54820450	2875	2875	2875	2875	4000
608	20241129	100500	43320450	2875	2880	2880	2875	5270
609	20241129	100400	28144190	2885	2885	2885	2885	0
610	20241129	100300	28144190	2885	2885	2885	2885	0
611	20241129	100200	28144190	2885	2885	2885	2885	0
612	20241129	100100	28144190	2885	2890	2890	2885	38
613	20241129	100000	28034375	2880	2880	2880	2880	0
614	20241129	095900	28034375	2880	2880	2880	2880	0
615	20241129	095800	28034375	2880	2880	2880	2880	0
616	20241129	095700	28034375	2880	2880	2880	2880	55
617	20241129	095600	27875975	2890	2890	2890	2890	0
618	20241129	095500	27875975	2890	2890	2890	2890	0
619	20241129	095400	27875975	2890	2890	2890	2890	1
620	20241129	095300	27873085	2880	2880	2880	2880	0
621	20241129	095200	27873085	2880	2880	2880	2880	55
622	20241129	095100	27714685	2885	2885	2885	2885	0
623	20241129	095000	27714685	2885	2885	2885	2885	0
624	20241129	094900	27714685	2885	2885	2885	2885	0
625	20241129	094800	27714685	2885	2885	2885	2885	0
626	20241129	094700	27714685	2885	2885	2885	2885	0
627	20241129	094600	27714685	2885	2885	2885	2885	0
628	20241129	094500	27714685	2885	2885	2885	2885	0
629	20241129	094400	27714685	2885	2885	2885	2885	0
630	20241129	094300	27714685	2885	2885	2890	2885	830
631	20241129	094200	25316700	2885	2885	2885	2885	302
632	20241129	094100	24445430	2885	2885	2885	2885	0
633	20241129	094000	24445430	2885	2885	2885	2885	2
634	20241129	093900	24439660	2880	2880	2880	2880	10
635	20241129	093800	24410860	2880	2880	2880	2880	73
636	20241129	093700	24200620	2885	2885	2885	2885	0
637	20241129	093600	24200620	2885	2885	2885	2885	174
638	20241129	093500	23698630	2885	2885	2885	2885	112
639	20241129	093400	23375510	2895	2895	2895	2895	0
640	20241129	093300	23375510	2895	2895	2895	2895	0
641	20241129	093200	23375510	2895	2895	2895	2895	1
642	20241129	093100	23372615	2885	2885	2885	2885	0
643	20241129	093000	23372615	2885	2890	2890	2885	2054
644	20241129	092900	17446505	2890	2890	2890	2890	82
645	20241129	092800	17209525	2895	2895	2895	2895	0
646	20241129	092700	17209525	2895	2895	2895	2895	0
647	20241129	092600	17209525	2895	2895	2895	2895	0
648	20241129	092500	17209525	2895	2895	2895	2895	3
649	20241129	092400	17200840	2895	2895	2895	2895	1
650	20241129	092300	17197945	2895	2895	2895	2895	0
651	20241129	092200	17197945	2895	2895	2895	2895	1
652	20241129	092100	17195050	2890	2890	2890	2890	55
653	20241129	092000	17036100	2895	2895	2895	2895	0
654	20241129	091900	17036100	2895	2890	2895	2890	57
655	20241129	091800	16871360	2890	2890	2890	2890	0
656	20241129	091700	16871360	2890	2890	2890	2890	40
657	20241129	091600	16755760	2890	2890	2890	2890	55
658	20241129	091500	16596810	2895	2895	2895	2895	1
659	20241129	091400	16593915	2895	2890	2895	2890	254
660	20241129	091300	15859850	2895	2895	2895	2895	0
661	20241129	091200	15859850	2895	2895	2895	2895	0
662	20241129	091100	15859850	2895	2895	2895	2895	17
663	20241129	091000	15810635	2900	2900	2900	2900	0
664	20241129	090900	15810635	2900	2900	2900	2900	2
665	20241129	090800	15804835	2900	2900	2900	2900	0
666	20241129	090700	15804835	2900	2900	2900	2900	454
667	20241129	090600	14488235	2895	2895	2895	2895	650
668	20241129	090500	12606485	2900	2915	2915	2895	2715
669	20241129	090400	4737340	2915	2915	2915	2915	24
670	20241129	090300	4667380	2915	2910	2915	2910	159
671	20241129	090200	4204540	2910	2905	2910	2905	81
672	20241129	090100	3969105	2905	2905	2905	2905	0
673	20241129	090000	3969105	2905	2895	2905	2895	1371