KissMeData/314130/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211800	344030160	2875	2875	2875	2875	1404
3	20241129	211700	344030160	2875	2875	2875	2875	0
4	20241129	211600	344030160	2875	2875	2875	2875	0
5	20241129	211500	344030160	2875	2875	2875	2875	0
6	20241129	211400	344030160	2875	2875	2875	2875	0
7	20241129	211300	344030160	2875	2875	2875	2875	0
8	20241129	211200	344030160	2875	2875	2875	2875	0
9	20241129	211100	344030160	2875	2875	2875	2875	0
10	20241129	211000	344030160	2875	2875	2875	2875	0
11	20241129	210900	344030160	2875	2875	2875	2875	0
12	20241129	210800	344030160	2875	2875	2875	2875	0
13	20241129	210700	344030160	2875	2875	2875	2875	0
14	20241129	210600	344030160	2875	2875	2875	2875	0
15	20241129	210500	344030160	2875	2875	2875	2875	0
16	20241129	210400	344030160	2875	2875	2875	2875	0
17	20241129	210300	344030160	2875	2875	2875	2875	0
18	20241129	210200	344030160	2875	2875	2875	2875	0
19	20241129	210100	344030160	2875	2875	2875	2875	0
20	20241129	210000	344030160	2875	2875	2875	2875	0
21	20241129	205900	344030160	2875	2875	2875	2875	0
22	20241129	205800	344030160	2875	2875	2875	2875	0
23	20241129	205700	344030160	2875	2875	2875	2875	0
24	20241129	205600	344030160	2875	2875	2875	2875	0
25	20241129	205500	344030160	2875	2875	2875	2875	0
26	20241129	205400	344030160	2875	2875	2875	2875	0
27	20241129	205300	344030160	2875	2875	2875	2875	0
28	20241129	205200	344030160	2875	2875	2875	2875	0
29	20241129	205100	344030160	2875	2875	2875	2875	0
30	20241129	205000	344030160	2875	2875	2875	2875	0
31	20241129	204900	344030160	2875	2875	2875	2875	0
32	20241129	204800	344030160	2875	2875	2875	2875	1404
33	20241129	204700	344030160	2875	2875	2875	2875	0
34	20241129	204600	344030160	2875	2875	2875	2875	0
35	20241129	204500	344030160	2875	2875	2875	2875	0
36	20241129	204400	344030160	2875	2875	2875	2875	0
37	20241129	204300	344030160	2875	2875	2875	2875	0
38	20241129	204200	344030160	2875	2875	2875	2875	0
39	20241129	204100	344030160	2875	2875	2875	2875	0
40	20241129	204000	344030160	2875	2875	2875	2875	0
41	20241129	203900	344030160	2875	2875	2875	2875	0
42	20241129	203800	344030160	2875	2875	2875	2875	0
43	20241129	203700	344030160	2875	2875	2875	2875	0
44	20241129	203600	344030160	2875	2875	2875	2875	0
45	20241129	203500	344030160	2875	2875	2875	2875	0
46	20241129	203400	344030160	2875	2875	2875	2875	0
47	20241129	203300	344030160	2875	2875	2875	2875	0
48	20241129	203200	344030160	2875	2875	2875	2875	0
49	20241129	203100	344030160	2875	2875	2875	2875	0
50	20241129	203000	344030160	2875	2875	2875	2875	0
51	20241129	202900	344030160	2875	2875	2875	2875	0
52	20241129	202800	344030160	2875	2875	2875	2875	0
53	20241129	202700	344030160	2875	2875	2875	2875	0
54	20241129	202600	344030160	2875	2875	2875	2875	0
55	20241129	202500	344030160	2875	2875	2875	2875	0
56	20241129	202400	344030160	2875	2875	2875	2875	0
57	20241129	202300	344030160	2875	2875	2875	2875	0
58	20241129	202200	344030160	2875	2875	2875	2875	0
59	20241129	202100	344030160	2875	2875	2875	2875	0
60	20241129	202000	344030160	2875	2875	2875	2875	0
61	20241129	201900	344030160	2875	2875	2875	2875	0
62	20241129	201800	344030160	2875	2875	2875	2875	1404
63	20241129	201700	344030160	2875	2875	2875	2875	0
64	20241129	201600	344030160	2875	2875	2875	2875	0
65	20241129	201500	344030160	2875	2875	2875	2875	0
66	20241129	201400	344030160	2875	2875	2875	2875	0
67	20241129	201300	344030160	2875	2875	2875	2875	0
68	20241129	201200	344030160	2875	2875	2875	2875	0
69	20241129	201100	344030160	2875	2875	2875	2875	0
70	20241129	201000	344030160	2875	2875	2875	2875	0
71	20241129	200900	344030160	2875	2875	2875	2875	0
72	20241129	200800	344030160	2875	2875	2875	2875	0
73	20241129	200700	344030160	2875	2875	2875	2875	0
74	20241129	200600	344030160	2875	2875	2875	2875	0
75	20241129	200500	344030160	2875	2875	2875	2875	0
76	20241129	200400	344030160	2875	2875	2875	2875	0
77	20241129	200300	344030160	2875	2875	2875	2875	0
78	20241129	200200	344030160	2875	2875	2875	2875	0
79	20241129	200100	344030160	2875	2875	2875	2875	0
80	20241129	200000	344030160	2875	2875	2875	2875	0
81	20241129	195900	344030160	2875	2875	2875	2875	0
82	20241129	195800	344030160	2875	2875	2875	2875	0
83	20241129	195700	344030160	2875	2875	2875	2875	0
84	20241129	195600	344030160	2875	2875	2875	2875	0
85	20241129	195500	344030160	2875	2875	2875	2875	0
86	20241129	195400	344030160	2875	2875	2875	2875	0
87	20241129	195300	344030160	2875	2875	2875	2875	0
88	20241129	195200	344030160	2875	2875	2875	2875	0
89	20241129	195100	344030160	2875	2875	2875	2875	0
90	20241129	195000	344030160	2875	2875	2875	2875	0
91	20241129	194900	344030160	2875	2875	2875	2875	0
92	20241129	194800	344030160	2875	2875	2875	2875	1404
93	20241129	194700	344030160	2875	2875	2875	2875	0
94	20241129	194600	344030160	2875	2875	2875	2875	0
95	20241129	194500	344030160	2875	2875	2875	2875	0
96	20241129	194400	344030160	2875	2875	2875	2875	0
97	20241129	194300	344030160	2875	2875	2875	2875	0
98	20241129	194200	344030160	2875	2875	2875	2875	0
99	20241129	194100	344030160	2875	2875	2875	2875	0
100	20241129	194000	344030160	2875	2875	2875	2875	0
101	20241129	193900	344030160	2875	2875	2875	2875	0
102	20241129	193800	344030160	2875	2875	2875	2875	0
103	20241129	193700	344030160	2875	2875	2875	2875	0
104	20241129	193600	344030160	2875	2875	2875	2875	0
105	20241129	193500	344030160	2875	2875	2875	2875	0
106	20241129	193400	344030160	2875	2875	2875	2875	0
107	20241129	193300	344030160	2875	2875	2875	2875	0
108	20241129	193200	344030160	2875	2875	2875	2875	0
109	20241129	193100	344030160	2875	2875	2875	2875	0
110	20241129	193000	344030160	2875	2875	2875	2875	0
111	20241129	192900	344030160	2875	2875	2875	2875	0
112	20241129	192800	344030160	2875	2875	2875	2875	0
113	20241129	192700	344030160	2875	2875	2875	2875	0
114	20241129	192600	344030160	2875	2875	2875	2875	0
115	20241129	192500	344030160	2875	2875	2875	2875	0
116	20241129	192400	344030160	2875	2875	2875	2875	0
117	20241129	192300	344030160	2875	2875	2875	2875	0
118	20241129	192200	344030160	2875	2875	2875	2875	0
119	20241129	192100	344030160	2875	2875	2875	2875	0
120	20241129	192000	344030160	2875	2875	2875	2875	0
121	20241129	191900	344030160	2875	2875	2875	2875	0
122	20241129	191800	344030160	2875	2875	2875	2875	1404
123	20241129	191700	344030160	2875	2875	2875	2875	0
124	20241129	191600	344030160	2875	2875	2875	2875	0
125	20241129	191500	344030160	2875	2875	2875	2875	0
126	20241129	191400	344030160	2875	2875	2875	2875	0
127	20241129	191300	344030160	2875	2875	2875	2875	0
128	20241129	191200	344030160	2875	2875	2875	2875	0
129	20241129	191100	344030160	2875	2875	2875	2875	0
130	20241129	191000	344030160	2875	2875	2875	2875	0
131	20241129	190900	344030160	2875	2875	2875	2875	0
132	20241129	190800	344030160	2875	2875	2875	2875	0
133	20241129	190700	344030160	2875	2875	2875	2875	0
134	20241129	190600	344030160	2875	2875	2875	2875	0
135	20241129	190500	344030160	2875	2875	2875	2875	0
136	20241129	190400	344030160	2875	2875	2875	2875	0
137	20241129	190300	344030160	2875	2875	2875	2875	0
138	20241129	190200	344030160	2875	2875	2875	2875	0
139	20241129	190100	344030160	2875	2875	2875	2875	0
140	20241129	190000	344030160	2875	2875	2875	2875	0
141	20241129	185900	344030160	2875	2875	2875	2875	0
142	20241129	185800	344030160	2875	2875	2875	2875	0
143	20241129	185700	344030160	2875	2875	2875	2875	0
144	20241129	185600	344030160	2875	2875	2875	2875	0
145	20241129	185500	344030160	2875	2875	2875	2875	0
146	20241129	185400	344030160	2875	2875	2875	2875	0
147	20241129	185300	344030160	2875	2875	2875	2875	0
148	20241129	185200	344030160	2875	2875	2875	2875	0
149	20241129	185100	344030160	2875	2875	2875	2875	0
150	20241129	185000	344030160	2875	2875	2875	2875	0
151	20241129	184900	344030160	2875	2875	2875	2875	0
152	20241129	184800	344030160	2875	2875	2875	2875	1404
153	20241129	184700	344030160	2875	2875	2875	2875	0
154	20241129	184600	344030160	2875	2875	2875	2875	0
155	20241129	184500	344030160	2875	2875	2875	2875	0
156	20241129	184400	344030160	2875	2875	2875	2875	0
157	20241129	184300	344030160	2875	2875	2875	2875	0
158	20241129	184200	344030160	2875	2875	2875	2875	0
159	20241129	184100	344030160	2875	2875	2875	2875	0
160	20241129	184000	344030160	2875	2875	2875	2875	0
161	20241129	183900	344030160	2875	2875	2875	2875	0
162	20241129	183800	344030160	2875	2875	2875	2875	0
163	20241129	183700	344030160	2875	2875	2875	2875	0
164	20241129	183600	344030160	2875	2875	2875	2875	0
165	20241129	183500	344030160	2875	2875	2875	2875	0
166	20241129	183400	344030160	2875	2875	2875	2875	0
167	20241129	183300	344030160	2875	2875	2875	2875	0
168	20241129	183200	344030160	2875	2875	2875	2875	0
169	20241129	183100	344030160	2875	2875	2875	2875	0
170	20241129	183000	344030160	2875	2875	2875	2875	0
171	20241129	182900	344030160	2875	2875	2875	2875	0
172	20241129	182800	344030160	2875	2875	2875	2875	0
173	20241129	182700	344030160	2875	2875	2875	2875	0
174	20241129	182600	344030160	2875	2875	2875	2875	0
175	20241129	182500	344030160	2875	2875	2875	2875	0
176	20241129	182400	344030160	2875	2875	2875	2875	0
177	20241129	182300	344030160	2875	2875	2875	2875	0
178	20241129	182200	344030160	2875	2875	2875	2875	0
179	20241129	182100	344030160	2875	2875	2875	2875	0
180	20241129	182000	344030160	2875	2875	2875	2875	0
181	20241129	181900	344030160	2875	2875	2875	2875	0
182	20241129	181800	344030160	2875	2875	2875	2875	1404
183	20241129	181700	344030160	2875	2875	2875	2875	0
184	20241129	181600	344030160	2875	2875	2875	2875	0
185	20241129	181500	344030160	2875	2875	2875	2875	0
186	20241129	181400	344030160	2875	2875	2875	2875	0
187	20241129	181300	344030160	2875	2875	2875	2875	0
188	20241129	181200	344030160	2875	2875	2875	2875	0
189	20241129	181100	344030160	2875	2875	2875	2875	0
190	20241129	181000	344030160	2875	2875	2875	2875	0
191	20241129	180900	344030160	2875	2875	2875	2875	0
192	20241129	180800	344030160	2875	2875	2875	2875	0
193	20241129	180700	344030160	2875	2875	2875	2875	0
194	20241129	180600	344030160	2875	2875	2875	2875	0
195	20241129	180500	344030160	2875	2875	2875	2875	0
196	20241129	180400	344030160	2875	2875	2875	2875	0
197	20241129	180300	344030160	2875	2875	2875	2875	0
198	20241129	180200	344030160	2875	2875	2875	2875	0
199	20241129	180100	344030160	2875	2875	2875	2875	0
200	20241129	180000	344030160	2875	2875	2875	2875	0
201	20241129	175900	344030160	2875	2875	2875	2875	0
202	20241129	175800	344030160	2875	2875	2875	2875	0
203	20241129	175700	344030160	2875	2875	2875	2875	0
204	20241129	175600	344030160	2875	2875	2875	2875	0
205	20241129	175500	344030160	2875	2875	2875	2875	0
206	20241129	175400	344030160	2875	2875	2875	2875	0
207	20241129	175300	344030160	2875	2875	2875	2875	0
208	20241129	175200	344030160	2875	2875	2875	2875	0
209	20241129	175100	344030160	2875	2875	2875	2875	0
210	20241129	175000	344030160	2875	2875	2875	2875	0
211	20241129	174900	344030160	2875	2875	2875	2875	0
212	20241129	174800	344030160	2875	2875	2875	2875	1404
213	20241129	174700	344030160	2875	2875	2875	2875	0
214	20241129	174600	344030160	2875	2875	2875	2875	0
215	20241129	174500	344030160	2875	2875	2875	2875	0
216	20241129	174400	344030160	2875	2875	2875	2875	0
217	20241129	174300	344030160	2875	2875	2875	2875	0
218	20241129	174200	344030160	2875	2875	2875	2875	0
219	20241129	174100	344030160	2875	2875	2875	2875	0
220	20241129	174000	344030160	2875	2875	2875	2875	0
221	20241129	173900	344030160	2875	2875	2875	2875	0
222	20241129	173800	344030160	2875	2875	2875	2875	0
223	20241129	173700	344030160	2875	2875	2875	2875	0
224	20241129	173600	344030160	2875	2875	2875	2875	0
225	20241129	173500	344030160	2875	2875	2875	2875	0
226	20241129	173400	344030160	2875	2875	2875	2875	0
227	20241129	173300	344030160	2875	2875	2875	2875	0
228	20241129	173200	344030160	2875	2875	2875	2875	0
229	20241129	173100	344030160	2875	2875	2875	2875	0
230	20241129	173000	344030160	2875	2875	2875	2875	0
231	20241129	172900	344030160	2875	2875	2875	2875	0
232	20241129	172800	344030160	2875	2875	2875	2875	0
233	20241129	172700	344030160	2875	2875	2875	2875	0
234	20241129	172600	344030160	2875	2875	2875	2875	0
235	20241129	172500	344030160	2875	2875	2875	2875	0
236	20241129	172400	344030160	2875	2875	2875	2875	0
237	20241129	172300	344030160	2875	2875	2875	2875	0
238	20241129	172200	344030160	2875	2875	2875	2875	0
239	20241129	172100	344030160	2875	2875	2875	2875	0
240	20241129	172000	344030160	2875	2875	2875	2875	0
241	20241129	171900	344030160	2875	2875	2875	2875	0
242	20241129	171800	344030160	2875	2875	2875	2875	1404
243	20241129	171700	344030160	2875	2875	2875	2875	0
244	20241129	171600	344030160	2875	2875	2875	2875	0
245	20241129	171500	344030160	2875	2875	2875	2875	0
246	20241129	171400	344030160	2875	2875	2875	2875	0
247	20241129	171300	344030160	2875	2875	2875	2875	0
248	20241129	171200	344030160	2875	2875	2875	2875	0
249	20241129	171100	344030160	2875	2875	2875	2875	0
250	20241129	171000	344030160	2875	2875	2875	2875	0
251	20241129	170900	344030160	2875	2875	2875	2875	0
252	20241129	170800	344030160	2875	2875	2875	2875	0
253	20241129	170700	344030160	2875	2875	2875	2875	0
254	20241129	170600	344030160	2875	2875	2875	2875	0
255	20241129	170500	344030160	2875	2875	2875	2875	0
256	20241129	170400	344030160	2875	2875	2875	2875	0
257	20241129	170300	344030160	2875	2875	2875	2875	0
258	20241129	170200	344030160	2875	2875	2875	2875	0
259	20241129	170100	344030160	2875	2875	2875	2875	0
260	20241129	170000	344030160	2875	2875	2875	2875	0
261	20241129	165900	344030160	2875	2875	2875	2875	0
262	20241129	165800	344030160	2875	2875	2875	2875	0
263	20241129	165700	344030160	2875	2875	2875	2875	0
264	20241129	165600	344030160	2875	2875	2875	2875	0
265	20241129	165500	344030160	2875	2875	2875	2875	0
266	20241129	165400	344030160	2875	2875	2875	2875	0
267	20241129	165300	344030160	2875	2875	2875	2875	0
268	20241129	165200	344030160	2875	2875	2875	2875	0
269	20241129	165100	344030160	2875	2875	2875	2875	0
270	20241129	165000	344030160	2875	2875	2875	2875	0
271	20241129	164900	344030160	2875	2875	2875	2875	0
272	20241129	164800	344030160	2875	2875	2875	2875	1404
273	20241129	164700	344030160	2875	2875	2875	2875	0
274	20241129	164600	344030160	2875	2875	2875	2875	0
275	20241129	164500	344030160	2875	2875	2875	2875	0
276	20241129	164400	344030160	2875	2875	2875	2875	0
277	20241129	164300	344030160	2875	2875	2875	2875	0
278	20241129	164200	344030160	2875	2875	2875	2875	0
279	20241129	164100	344030160	2875	2875	2875	2875	0
280	20241129	164000	344030160	2875	2875	2875	2875	0
281	20241129	163900	344030160	2875	2875	2875	2875	0
282	20241129	163800	344030160	2875	2875	2875	2875	0
283	20241129	163700	344030160	2875	2875	2875	2875	0
284	20241129	163600	344030160	2875	2875	2875	2875	0
285	20241129	163500	344030160	2875	2875	2875	2875	0
286	20241129	163400	344030160	2875	2875	2875	2875	0
287	20241129	163300	344030160	2875	2875	2875	2875	0
288	20241129	163200	344030160	2875	2875	2875	2875	0
289	20241129	163100	344030160	2875	2875	2875	2875	0
290	20241129	163000	344030160	2875	2875	2875	2875	0
291	20241129	162900	344030160	2875	2875	2875	2875	0
292	20241129	162800	344030160	2875	2875	2875	2875	0
293	20241129	162700	344030160	2875	2875	2875	2875	0
294	20241129	162600	344030160	2875	2875	2875	2875	0
295	20241129	162500	344030160	2875	2875	2875	2875	0
296	20241129	162400	344030160	2875	2875	2875	2875	0
297	20241129	162300	344030160	2875	2875	2875	2875	0
298	20241129	162200	344030160	2875	2875	2875	2875	0
299	20241129	162100	344030160	2875	2875	2875	2875	0
300	20241129	162000	344030160	2875	2875	2875	2875	0
301	20241129	161900	344030160	2875	2875	2875	2875	0
302	20241129	161800	344030160	2875	2875	2875	2875	1404
303	20241129	161700	344030160	2875	2875	2875	2875	0
304	20241129	161600	344030160	2875	2875	2875	2875	0
305	20241129	161500	344030160	2875	2875	2875	2875	0
306	20241129	161400	344030160	2875	2875	2875	2875	0
307	20241129	161300	344030160	2875	2875	2875	2875	0
308	20241129	161200	344030160	2875	2875	2875	2875	0
309	20241129	161100	344030160	2875	2875	2875	2875	0
310	20241129	161000	344030160	2875	2875	2875	2875	0
311	20241129	160900	344030160	2875	2875	2875	2875	0
312	20241129	160800	344030160	2875	2875	2875	2875	0
313	20241129	160700	344030160	2875	2875	2875	2875	0
314	20241129	160600	344030160	2875	2875	2875	2875	0
315	20241129	160500	344030160	2875	2875	2875	2875	0
316	20241129	160400	344030160	2875	2875	2875	2875	0
317	20241129	160300	344030160	2875	2875	2875	2875	0
318	20241129	160200	344030160	2875	2875	2875	2875	0
319	20241129	160100	344030160	2875	2875	2875	2875	0
320	20241129	160000	344030160	2875	2875	2875	2875	0
321	20241129	155900	344030160	2875	2875	2875	2875	0
322	20241129	155800	344030160	2875	2875	2875	2875	0
323	20241129	155700	344030160	2875	2875	2875	2875	0
324	20241129	155600	344030160	2875	2875	2875	2875	0
325	20241129	155500	344030160	2875	2875	2875	2875	0
326	20241129	155400	344030160	2875	2875	2875	2875	0
327	20241129	155300	344030160	2875	2875	2875	2875	0
328	20241129	155200	344030160	2875	2875	2875	2875	0
329	20241129	155100	344030160	2875	2875	2875	2875	0
330	20241129	155000	344030160	2875	2875	2875	2875	0
331	20241129	154900	344030160	2875	2875	2875	2875	0
332	20241129	154800	344030160	2875	2875	2875	2875	1404
333	20241129	154700	344030160	2875	2875	2875	2875	0
334	20241129	154600	344030160	2875	2875	2875	2875	0
335	20241129	154500	344030160	2875	2875	2875	2875	0
336	20241129	154400	344030160	2875	2875	2875	2875	0
337	20241129	154300	344030160	2875	2875	2875	2875	0
338	20241129	154200	344030160	2875	2875	2875	2875	0
339	20241129	154100	344030160	2875	2875	2875	2875	0
340	20241129	154000	344030160	2875	2875	2875	2875	0
341	20241129	153900	344030160	2875	2875	2875	2875	0
342	20241129	153800	344030160	2875	2875	2875	2875	0
343	20241129	153700	344030160	2875	2875	2875	2875	0
344	20241129	153600	344030160	2875	2875	2875	2875	0
345	20241129	153500	344030160	2875	2875	2875	2875	0
346	20241129	153400	344030160	2875	2875	2875	2875	0
347	20241129	153300	344030160	2875	2875	2875	2875	0
348	20241129	153200	344030160	2875	2875	2875	2875	0
349	20241129	153100	344030160	2875	2875	2875	2875	0
350	20241129	153000	344030160	2875	2875	2875	2875	1404
351	20241129	152900	339993660	2875	2875	2875	2875	0
352	20241129	152800	339993660	2875	2875	2875	2875	0
353	20241129	152700	339993660	2875	2875	2875	2875	0
354	20241129	152600	339993660	2875	2875	2875	2875	0
355	20241129	152500	339993660	2875	2875	2875	2875	0
356	20241129	152400	339993660	2875	2875	2875	2875	0
357	20241129	152300	339993660	2875	2875	2875	2875	0
358	20241129	152200	339993660	2875	2875	2875	2875	0
359	20241129	152100	339993660	2875	2875	2875	2875	0
360	20241129	152000	339993660	2875	2875	2875	2875	0
361	20241129	151900	339993660	2875	2875	2875	2875	0
362	20241129	151800	339993660	2875	2875	2875	2875	11
363	20241129	151700	339962035	2875	2880	2885	2875	3452
364	20241129	151600	330006525	2880	2875	2880	2875	1459
365	20241129	151500	325811605	2865	2865	2865	2865	0
366	20241129	151400	325811605	2865	2865	2865	2865	10
367	20241129	151300	325782955	2865	2865	2865	2865	0
368	20241129	151200	325782955	2865	2865	2865	2865	0
369	20241129	151100	325782955	2865	2865	2865	2865	124
370	20241129	151000	325427695	2865	2865	2865	2865	1758
371	20241129	150900	320391025	2860	2860	2860	2860	0
372	20241129	150800	320391025	2860	2860	2860	2860	0
373	20241129	150700	320391025	2860	2860	2860	2860	1154
374	20241129	150600	317090585	2860	2860	2860	2860	0
375	20241129	150500	317090585	2860	2860	2860	2860	25
376	20241129	150400	317019085	2860	2860	2860	2860	42
377	20241129	150300	316898965	2860	2860	2860	2860	6
378	20241129	150200	316881805	2860	2860	2860	2860	160
379	20241129	150100	316424205	2850	2850	2850	2850	0
380	20241129	150000	316424205	2850	2850	2850	2850	0
381	20241129	145900	316424205	2850	2850	2850	2850	0
382	20241129	145800	316424205	2850	2850	2850	2850	0
383	20241129	145700	316424205	2850	2850	2850	2850	0
384	20241129	145600	316424205	2850	2860	2860	2850	1272
385	20241129	145500	312794555	2855	2855	2855	2855	54
386	20241129	145400	312640385	2855	2855	2855	2855	0
387	20241129	145300	312640385	2855	2865	2865	2855	1374
388	20241129	145200	308709190	2870	2870	2870	2870	0
389	20241129	145100	308709190	2870	2870	2870	2870	0
390	20241129	145000	308709190	2870	2870	2870	2870	1
391	20241129	144900	308706320	2865	2865	2865	2865	0
392	20241129	144800	308706320	2865	2865	2865	2865	0
393	20241129	144700	308706320	2865	2865	2865	2865	100
394	20241129	144600	308419820	2865	2865	2865	2865	5
395	20241129	144500	308405495	2865	2865	2865	2865	0
396	20241129	144400	308405495	2865	2865	2865	2865	129
397	20241129	144300	308035910	2860	2860	2860	2860	0
398	20241129	144200	308035910	2860	2860	2860	2860	0
399	20241129	144100	308035910	2860	2860	2860	2860	0
400	20241129	144000	308035910	2860	2860	2860	2860	0
401	20241129	143900	308035910	2860	2860	2860	2860	0
402	20241129	143800	308035910	2860	2860	2860	2860	0
403	20241129	143700	308035910	2860	2860	2860	2860	48
404	20241129	143600	307898630	2870	2860	2870	2860	413
405	20241129	143500	306713450	2875	2875	2875	2875	0
406	20241129	143400	306713450	2875	2855	2875	2855	141
407	20241129	143300	306310875	2855	2855	2855	2855	0
408	20241129	143200	306310875	2855	2855	2855	2855	600
409	20241129	143100	304597875	2855	2855	2855	2855	0
410	20241129	143000	304597875	2855	2855	2855	2855	0
411	20241129	142900	304597875	2855	2855	2855	2855	300
412	20241129	142800	303741375	2855	2855	2855	2855	400
413	20241129	142700	302599375	2850	2850	2850	2850	0
414	20241129	142600	302599375	2850	2850	2850	2850	0
415	20241129	142500	302599375	2850	2850	2850	2850	0
416	20241129	142400	302599375	2850	2850	2850	2850	2
417	20241129	142300	302593675	2855	2855	2855	2855	500
418	20241129	142200	301166175	2855	2855	2855	2855	0
419	20241129	142100	301166175	2855	2855	2855	2855	0
420	20241129	142000	301166175	2855	2855	2855	2855	100
421	20241129	141900	300880675	2855	2855	2855	2855	230
422	20241129	141800	300224025	2875	2875	2875	2875	0
423	20241129	141700	300224025	2875	2875	2875	2875	0
424	20241129	141600	300224025	2875	2875	2875	2875	0
425	20241129	141500	300224025	2875	2875	2875	2875	0
426	20241129	141400	300224025	2875	2875	2875	2875	10
427	20241129	141300	300195275	2875	2875	2875	2875	0
428	20241129	141200	300195275	2875	2875	2875	2875	0
429	20241129	141100	300195275	2875	2875	2875	2875	21
430	20241129	141000	300134900	2880	2880	2880	2880	0
431	20241129	140900	300134900	2880	2880	2880	2880	0
432	20241129	140800	300134900	2880	2880	2880	2880	0
433	20241129	140700	300134900	2880	2880	2880	2880	0
434	20241129	140600	300134900	2880	2880	2880	2880	0
435	20241129	140500	300134900	2880	2880	2880	2880	0
436	20241129	140400	300134900	2880	2880	2880	2880	30
437	20241129	140300	300048500	2880	2880	2880	2880	26
438	20241129	140200	299973620	2860	2860	2860	2860	115
439	20241129	140100	299644720	2850	2870	2870	2850	1347
440	20241129	140000	295800375	2870	2870	2870	2870	0
441	20241129	135900	295800375	2870	2870	2870	2870	0
442	20241129	135800	295800375	2870	2895	2905	2870	1034
443	20241129	135700	292800040	2865	2865	2865	2865	0
444	20241129	135600	292800040	2865	2865	2865	2865	44
445	20241129	135500	292673980	2900	2900	2900	2900	100
446	20241129	135400	292383980	2905	2880	2905	2880	1000
447	20241129	135300	289491845	2880	2880	2880	2880	0
448	20241129	135200	289491845	2880	2880	2880	2880	0
449	20241129	135100	289491845	2880	2880	2880	2880	0
450	20241129	135000	289491845	2880	2880	2880	2880	0
451	20241129	134900	289491845	2880	2880	2880	2880	100
452	20241129	134800	289203845	2885	2885	2885	2885	0
453	20241129	134700	289203845	2885	2875	2885	2875	500
454	20241129	134600	287766280	2855	2855	2855	2855	0
455	20241129	134500	287766280	2855	2860	2860	2855	320
456	20241129	134400	286852505	2855	2855	2855	2855	0
457	20241129	134300	286852505	2855	2855	2855	2855	0
458	20241129	134200	286852505	2855	2855	2855	2855	0
459	20241129	134100	286852505	2855	2855	2855	2855	48
460	20241129	134000	286715465	2875	2875	2875	2875	0
461	20241129	133900	286715465	2875	2875	2875	2875	0
462	20241129	133800	286715465	2875	2875	2875	2875	0
463	20241129	133700	286715465	2875	2875	2875	2875	1
464	20241129	133600	286712590	2855	2855	2855	2855	0
465	20241129	133500	286712590	2855	2855	2855	2855	0
466	20241129	133400	286712590	2855	2855	2855	2855	0
467	20241129	133300	286712590	2855	2855	2855	2855	0
468	20241129	133200	286712590	2855	2855	2855	2855	0
469	20241129	133100	286712590	2855	2860	2860	2855	11000
470	20241129	133000	255303285	2860	2860	2860	2860	0
471	20241129	132900	255303285	2860	2860	2860	2860	0
472	20241129	132800	255303285	2860	2860	2860	2860	62
473	20241129	132700	255125965	2860	2860	2860	2860	2
474	20241129	132600	255120245	2860	2865	2865	2860	200
475	20241129	132500	254548120	2875	2875	2875	2875	0
476	20241129	132400	254548120	2875	2875	2875	2875	0
477	20241129	132300	254548120	2875	2875	2875	2875	0
478	20241129	132200	254548120	2875	2875	2875	2875	0
479	20241129	132100	254548120	2875	2875	2875	2875	0
480	20241129	132000	254548120	2875	2875	2875	2875	0
481	20241129	131900	254548120	2875	2870	2875	2870	99
482	20241129	131800	254263715	2870	2860	2870	2860	640
483	20241129	131700	252432205	2855	2855	2855	2855	0
484	20241129	131600	252432205	2855	2855	2855	2855	0
485	20241129	131500	252432205	2855	2855	2855	2855	0
486	20241129	131400	252432205	2855	2855	2855	2855	35
487	20241129	131300	252332280	2855	2855	2855	2855	45
488	20241129	131200	252203805	2855	2855	2855	2855	5
489	20241129	131100	252189530	2860	2860	2860	2860	0
490	20241129	131000	252189530	2860	2860	2860	2860	85
491	20241129	130900	251946430	2860	2870	2870	2860	110
492	20241129	130800	251630830	2870	2870	2870	2870	0
493	20241129	130700	251630830	2870	2870	2870	2870	4
494	20241129	130600	251619350	2860	2860	2860	2860	21
495	20241129	130500	251559290	2860	2860	2860	2860	0
496	20241129	130400	251559290	2860	2860	2860	2860	0
497	20241129	130300	251559290	2860	2860	2860	2860	11
498	20241129	130200	251527830	2870	2870	2870	2870	0
499	20241129	130100	251527830	2870	2870	2870	2870	0
500	20241129	130000	251527830	2870	2870	2870	2870	0
501	20241129	125900	251527830	2870	2870	2870	2870	0
502	20241129	125800	251527830	2870	2870	2870	2870	0
503	20241129	125700	251527830	2870	2870	2870	2870	29
504	20241129	125600	251444600	2870	2870	2870	2870	1
505	20241129	125500	251441730	2860	2860	2860	2860	0
506	20241129	125400	251441730	2860	2860	2860	2860	0
507	20241129	125300	251441730	2860	2860	2860	2860	0
508	20241129	125200	251441730	2860	2870	2870	2860	26
509	20241129	125100	251367280	2860	2860	2860	2860	0
510	20241129	125000	251367280	2860	2860	2860	2860	0
511	20241129	124900	251367280	2860	2860	2860	2860	0
512	20241129	124800	251367280	2860	2860	2860	2860	0
513	20241129	124700	251367280	2860	2860	2860	2860	0
514	20241129	124600	251367280	2860	2860	2860	2860	0
515	20241129	124500	251367280	2860	2860	2860	2860	0
516	20241129	124400	251367280	2860	2860	2860	2860	0
517	20241129	124300	251367280	2860	2860	2860	2860	0
518	20241129	124200	251367280	2860	2860	2860	2860	0
519	20241129	124100	251367280	2860	2860	2860	2860	0
520	20241129	124000	251367280	2860	2860	2860	2860	0
521	20241129	123900	251367280	2860	2870	2870	2860	109
522	20241129	123800	251054550	2860	2860	2860	2860	0
523	20241129	123700	251054550	2860	2860	2860	2860	0
524	20241129	123600	251054550	2860	2860	2860	2860	0
525	20241129	123500	251054550	2860	2860	2860	2860	0
526	20241129	123400	251054550	2860	2860	2860	2860	0
527	20241129	123300	251054550	2860	2860	2860	2860	0
528	20241129	123200	251054550	2860	2860	2860	2860	0
529	20241129	123100	251054550	2860	2860	2860	2860	0
530	20241129	123000	251054550	2860	2860	2860	2860	0
531	20241129	122900	251054550	2860	2860	2860	2860	0
532	20241129	122800	251054550	2860	2860	2860	2860	0
533	20241129	122700	251054550	2860	2860	2860	2860	0
534	20241129	122600	251054550	2860	2860	2860	2860	0
535	20241129	122500	251054550	2860	2860	2860	2860	0
536	20241129	122400	251054550	2860	2860	2860	2860	0
537	20241129	122300	251054550	2860	2860	2860	2860	10
538	20241129	122200	251025950	2860	2860	2860	2860	0
539	20241129	122100	251025950	2860	2860	2860	2860	2298
540	20241129	122000	244453670	2850	2855	2855	2850	1464
541	20241129	121900	240281150	2855	2860	2860	2855	210
542	20241129	121800	239681595	2860	2860	2860	2860	51
543	20241129	121700	239535735	2860	2860	2860	2860	0
544	20241129	121600	239535735	2860	2860	2860	2860	0
545	20241129	121500	239535735	2860	2860	2860	2860	0
546	20241129	121400	239535735	2860	2860	2860	2860	0
547	20241129	121300	239535735	2860	2860	2860	2860	0
548	20241129	121200	239535735	2860	2860	2860	2860	0
549	20241129	121100	239535735	2860	2860	2860	2860	186
550	20241129	121000	239003775	2860	2860	2860	2860	0
551	20241129	120900	239003775	2860	2860	2860	2860	0
552	20241129	120800	239003775	2860	2860	2860	2860	44
553	20241129	120700	238877935	2860	2855	2860	2855	529
554	20241129	120600	237366005	2855	2855	2855	2855	98
555	20241129	120500	237086215	2850	2850	2850	2850	0
556	20241129	120400	237086215	2850	2850	2850	2850	202
557	20241129	120300	236510515	2845	2845	2845	2845	2
558	20241129	120200	236504825	2845	2845	2845	2845	0
559	20241129	120100	236504825	2845	2845	2845	2845	0
560	20241129	120000	236504825	2845	2845	2845	2845	0
561	20241129	115900	236504825	2845	2845	2845	2845	99
562	20241129	115800	236223170	2830	2830	2830	2830	0
563	20241129	115700	236223170	2830	2835	2835	2830	3000
564	20241129	115600	227731910	2845	2845	2845	2845	0
565	20241129	115500	227731910	2845	2845	2845	2845	0
566	20241129	115400	227731910	2845	2845	2845	2845	0
567	20241129	115300	227731910	2845	2845	2845	2845	10
568	20241129	115200	227703460	2845	2845	2845	2845	0
569	20241129	115100	227703460	2845	2845	2845	2845	1
570	20241129	115000	227700615	2835	2835	2835	2835	0
571	20241129	114900	227700615	2835	2835	2835	2835	48
572	20241129	114800	227564535	2830	2830	2830	2830	0
573	20241129	114700	227564535	2830	2830	2830	2830	0
574	20241129	114600	227564535	2830	2830	2830	2830	0
575	20241129	114500	227564535	2830	2830	2830	2830	0
576	20241129	114400	227564535	2830	2830	2830	2830	0
577	20241129	114300	227564535	2830	2830	2830	2830	1220
578	20241129	114200	224111935	2830	2830	2830	2830	0
579	20241129	114100	224111935	2830	2830	2830	2830	0
580	20241129	114000	224111935	2830	2830	2830	2830	0
581	20241129	113900	224111935	2830	2830	2830	2830	0
582	20241129	113800	224111935	2830	2830	2830	2830	0
583	20241129	113700	224111935	2830	2855	2855	2830	246
584	20241129	113600	223414655	2840	2840	2840	2840	105
585	20241129	113500	223116455	2845	2845	2845	2845	0
586	20241129	113400	223116455	2845	2845	2845	2845	1
587	20241129	113300	223113610	2850	2850	2850	2850	1
588	20241129	113200	223110760	2860	2860	2860	2860	0
589	20241129	113100	223110760	2860	2860	2860	2860	0
590	20241129	113000	223110760	2860	2860	2860	2860	0
591	20241129	112900	223110760	2860	2860	2860	2860	1
592	20241129	112800	223107900	2870	2840	2870	2830	2460
593	20241129	112700	216143470	2850	2830	2850	2830	2467
594	20241129	112600	209112600	2850	2830	2850	2830	4050
595	20241129	112500	197571525	2830	2830	2830	2830	0
596	20241129	112400	197571525	2830	2830	2830	2830	62
597	20241129	112300	197396065	2830	2830	2830	2830	0
598	20241129	112200	197396065	2830	2830	2830	2830	315
599	20241129	112100	196504615	2830	2830	2830	2830	0
600	20241129	112000	196504615	2830	2830	2830	2830	0
601	20241129	111900	196504615	2830	2830	2830	2830	0
602	20241129	111800	196504615	2830	2830	2830	2830	0
603	20241129	111700	196504615	2830	2835	2835	2830	114
604	20241129	111600	196181850	2835	2835	2835	2835	0
605	20241129	111500	196181850	2835	2835	2835	2835	0
606	20241129	111400	196181850	2835	2835	2835	2835	0
607	20241129	111300	196181850	2835	2835	2835	2835	1
608	20241129	111200	196179015	2840	2840	2840	2840	0
609	20241129	111100	196179015	2840	2840	2840	2840	0
610	20241129	111000	196179015	2840	2840	2840	2840	0
611	20241129	110900	196179015	2840	2840	2840	2840	36
612	20241129	110800	196076775	2845	2845	2845	2845	0
613	20241129	110700	196076775	2845	2845	2845	2845	0
614	20241129	110600	196076775	2845	2845	2845	2845	48
615	20241129	110500	195940215	2840	2840	2840	2840	38
616	20241129	110400	195832295	2830	2830	2830	2830	0
617	20241129	110300	195832295	2830	2830	2830	2830	0
618	20241129	110200	195832295	2830	2830	2830	2830	420
619	20241129	110100	194643695	2830	2830	2830	2830	0
620	20241129	110000	194643695	2830	2830	2830	2830	0
621	20241129	105900	194643695	2830	2835	2835	2830	180
622	20241129	105800	194133400	2835	2835	2835	2835	2
623	20241129	105700	194127730	2840	2850	2850	2840	461
624	20241129	105600	192815330	2850	2855	2855	2850	6
625	20241129	105500	192798225	2850	2850	2850	2850	31
626	20241129	105400	192709875	2855	2855	2855	2855	198
627	20241129	105300	192144585	2855	2855	2855	2855	18
628	20241129	105200	192093195	2855	2855	2855	2855	0
629	20241129	105100	192093195	2855	2855	2855	2855	0
630	20241129	105000	192093195	2855	2855	2855	2855	0
631	20241129	104900	192093195	2855	2860	2860	2855	51
632	20241129	104800	191947580	2860	2865	2865	2860	50
633	20241129	104700	191804480	2875	2875	2875	2875	1
634	20241129	104600	191801605	2880	2880	2880	2880	0
635	20241129	104500	191801605	2880	2880	2880	2880	0
636	20241129	104400	191801605	2880	2880	2880	2880	0
637	20241129	104300	191801605	2880	2880	2880	2880	0
638	20241129	104200	191801605	2880	2880	2880	2880	0
639	20241129	104100	191801605	2880	2880	2880	2880	1
640	20241129	104000	191798725	2875	2875	2875	2875	0
641	20241129	103900	191798725	2875	2875	2875	2875	0
642	20241129	103800	191798725	2875	2890	2890	2875	320
643	20241129	103700	190875400	2910	2870	2910	2870	144
644	20241129	103600	190461990	2930	2845	2930	2845	3593
645	20241129	103500	180158545	2845	2850	2850	2845	573
646	20241129	103400	178528335	2860	2860	2860	2860	1
647	20241129	103300	178525475	2860	2850	2860	2850	1000
648	20241129	103200	175672355	2825	2825	2825	2825	0
649	20241129	103100	175672355	2825	2825	2825	2825	0
650	20241129	103000	175672355	2825	2840	2840	2825	1111
651	20241129	102900	172528755	2835	2845	2845	2835	10
652	20241129	102800	172500365	2850	2850	2850	2850	0
653	20241129	102700	172500365	2850	2845	2850	2845	997
654	20241129	102600	169663895	2845	2845	2845	2845	40
655	20241129	102500	169550095	2845	2845	2845	2845	0
656	20241129	102400	169550095	2845	2845	2845	2845	1
657	20241129	102300	169547250	2825	2825	2825	2825	0
658	20241129	102200	169547250	2825	2825	2825	2825	0
659	20241129	102100	169547250	2825	2825	2825	2825	704
660	20241129	102000	167558450	2845	2845	2845	2845	0
661	20241129	101900	167558450	2845	2845	2845	2845	2
662	20241129	101800	167552760	2845	2845	2845	2845	0
663	20241129	101700	167552760	2845	2845	2845	2845	57
664	20241129	101600	167390595	2845	2845	2845	2845	0
665	20241129	101500	167390595	2845	2845	2845	2845	0
666	20241129	101400	167390595	2845	2845	2845	2845	10
667	20241129	101300	167362145	2845	2840	2845	2840	4
668	20241129	101200	167350780	2835	2830	2835	2830	55
669	20241129	101100	167195105	2835	2835	2835	2835	60
670	20241129	101000	167025005	2835	2815	2835	2815	618
671	20241129	100900	165273950	2815	2815	2815	2815	1
672	20241129	100800	165271135	2815	2815	2815	2810	41
673	20241129	100700	165155770	2830	2815	2830	2815	55
674	20241129	100600	165000870	2830	2830	2830	2830	27
675	20241129	100500	164924460	2830	2815	2830	2805	832
676	20241129	100400	162587255	2830	2830	2830	2830	0
677	20241129	100300	162587255	2830	2815	2830	2815	150
678	20241129	100200	162163505	2815	2815	2815	2815	100
679	20241129	100100	161882005	2815	2815	2815	2815	130
680	20241129	100000	161516055	2815	2810	2820	2805	1307
681	20241129	095900	157843755	2805	2820	2820	2805	3000
682	20241129	095800	149416205	2840	2840	2840	2840	0
683	20241129	095700	149416205	2840	2840	2840	2840	10
684	20241129	095600	149387805	2810	2810	2810	2810	0
685	20241129	095500	149387805	2810	2820	2820	2810	679
686	20241129	095400	147478700	2815	2815	2815	2815	48
687	20241129	095300	147343580	2845	2840	2845	2800	14297
688	20241129	095200	107029740	2840	2845	2845	2840	101
689	20241129	095100	106742895	2845	2845	2845	2845	13
690	20241129	095000	106705910	2840	2840	2840	2840	0
691	20241129	094900	106705910	2840	2845	2845	2840	1223
692	20241129	094800	103231690	2850	2860	2860	2850	16
693	20241129	094700	103186070	2860	2860	2860	2860	23
694	20241129	094600	103120290	2850	2850	2850	2840	1012
695	20241129	094500	100236140	2850	2880	2880	2850	2762
696	20241129	094400	92350215	2880	2880	2880	2860	79
697	20241129	094300	92122835	2880	2880	2880	2860	471
698	20241129	094200	90774735	2880	2880	2880	2880	1
699	20241129	094100	90771855	2880	2860	2880	2860	61
700	20241129	094000	90597375	2860	2865	2885	2860	1001
701	20241129	093900	87731475	2885	2885	2885	2860	334
702	20241129	093800	86771210	2885	2860	2885	2860	1196
703	20241129	093700	83350600	2860	2870	2900	2860	476
704	20241129	093600	81987415	2870	2880	2880	2870	499
705	20241129	093500	80552480	2880	2880	2880	2880	177
706	20241129	093400	80042720	2900	2890	2920	2885	3546
707	20241129	093300	69761525	2875	2890	2890	2875	805
708	20241129	093200	67446890	2890	2890	2890	2890	28
709	20241129	093100	67365970	2890	2880	2890	2880	375
710	20241129	093000	66282810	2875	2875	2875	2875	1238
711	20241129	092900	62723560	2870	2875	2875	2870	1000
712	20241129	092800	59853505	2870	2875	2875	2870	224
713	20241129	092700	59209685	2875	2895	2895	2875	1333
714	20241129	092600	55377290	2900	2900	2900	2900	107
715	20241129	092500	55066990	2900	2870	2900	2865	3685
716	20241129	092400	44404140	2870	2865	2870	2865	344
717	20241129	092300	43416880	2865	2860	2865	2860	1258
718	20241129	092200	39818975	2870	2880	2880	2865	4430
719	20241129	092100	27099805	2905	2885	2910	2880	290
720	20241129	092000	26263505	2910	2895	2910	2890	1221
721	20241129	091900	22734145	2895	2895	2895	2895	22
722	20241129	091800	22670455	2895	2895	2895	2895	618
723	20241129	091700	20881345	2895	2900	2900	2895	2001
724	20241129	091600	15078450	2910	2930	2930	2890	511
725	20241129	091500	13599195	2920	2900	2920	2900	96
726	20241129	091400	13320695	2935	2935	2935	2890	501
727	20241129	091300	11862925	2935	2935	2935	2930	90
728	20241129	091200	11598780	2945	2900	2945	2895	302
729	20241129	091100	10716850	2920	2905	2920	2905	391
730	20241129	091000	9580455	2890	2905	2905	2890	55
731	20241129	090900	9421430	2890	2895	2910	2890	31
732	20241129	090800	9331620	2920	2920	2920	2920	0
733	20241129	090700	9331620	2920	2890	2920	2890	53
734	20241129	090600	9178330	2890	2920	2920	2890	128
735	20241129	090500	8805860	2890	2900	2900	2890	1129
736	20241129	090400	5531970	2900	2910	2910	2900	70
737	20241129	090300	5328890	2935	2935	2935	2935	1
738	20241129	090200	5325955	2910	2970	2970	2910	694
739	20241129	090100	3292600	2940	2970	3000	2940	1105
740	20241129	090000	41450	2965	2940	2965	2940	14