KissMeData/352700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212800	568990745	2875	2875	2875	2875	3888
3	20241129	212700	568990745	2875	2875	2875	2875	0
4	20241129	212600	568990745	2875	2875	2875	2875	0
5	20241129	212500	568990745	2875	2875	2875	2875	0
6	20241129	212400	568990745	2875	2875	2875	2875	0
7	20241129	212300	568990745	2875	2875	2875	2875	0
8	20241129	212200	568990745	2875	2875	2875	2875	0
9	20241129	212100	568990745	2875	2875	2875	2875	0
10	20241129	212000	568990745	2875	2875	2875	2875	0
11	20241129	211900	568990745	2875	2875	2875	2875	0
12	20241129	211800	568990745	2875	2875	2875	2875	0
13	20241129	211700	568990745	2875	2875	2875	2875	0
14	20241129	211600	568990745	2875	2875	2875	2875	0
15	20241129	211500	568990745	2875	2875	2875	2875	0
16	20241129	211400	568990745	2875	2875	2875	2875	0
17	20241129	211300	568990745	2875	2875	2875	2875	0
18	20241129	211200	568990745	2875	2875	2875	2875	0
19	20241129	211100	568990745	2875	2875	2875	2875	0
20	20241129	211000	568990745	2875	2875	2875	2875	0
21	20241129	210900	568990745	2875	2875	2875	2875	0
22	20241129	210800	568990745	2875	2875	2875	2875	0
23	20241129	210700	568990745	2875	2875	2875	2875	0
24	20241129	210600	568990745	2875	2875	2875	2875	0
25	20241129	210500	568990745	2875	2875	2875	2875	0
26	20241129	210400	568990745	2875	2875	2875	2875	0
27	20241129	210300	568990745	2875	2875	2875	2875	0
28	20241129	210200	568990745	2875	2875	2875	2875	0
29	20241129	210100	568990745	2875	2875	2875	2875	0
30	20241129	210000	568990745	2875	2875	2875	2875	0
31	20241129	205900	568990745	2875	2875	2875	2875	0
32	20241129	205800	568990745	2875	2875	2875	2875	3888
33	20241129	205700	568990745	2875	2875	2875	2875	0
34	20241129	205600	568990745	2875	2875	2875	2875	0
35	20241129	205500	568990745	2875	2875	2875	2875	0
36	20241129	205400	568990745	2875	2875	2875	2875	0
37	20241129	205300	568990745	2875	2875	2875	2875	0
38	20241129	205200	568990745	2875	2875	2875	2875	0
39	20241129	205100	568990745	2875	2875	2875	2875	0
40	20241129	205000	568990745	2875	2875	2875	2875	0
41	20241129	204900	568990745	2875	2875	2875	2875	0
42	20241129	204800	568990745	2875	2875	2875	2875	0
43	20241129	204700	568990745	2875	2875	2875	2875	0
44	20241129	204600	568990745	2875	2875	2875	2875	0
45	20241129	204500	568990745	2875	2875	2875	2875	0
46	20241129	204400	568990745	2875	2875	2875	2875	0
47	20241129	204300	568990745	2875	2875	2875	2875	0
48	20241129	204200	568990745	2875	2875	2875	2875	0
49	20241129	204100	568990745	2875	2875	2875	2875	0
50	20241129	204000	568990745	2875	2875	2875	2875	0
51	20241129	203900	568990745	2875	2875	2875	2875	0
52	20241129	203800	568990745	2875	2875	2875	2875	0
53	20241129	203700	568990745	2875	2875	2875	2875	0
54	20241129	203600	568990745	2875	2875	2875	2875	0
55	20241129	203500	568990745	2875	2875	2875	2875	0
56	20241129	203400	568990745	2875	2875	2875	2875	0
57	20241129	203300	568990745	2875	2875	2875	2875	0
58	20241129	203200	568990745	2875	2875	2875	2875	0
59	20241129	203100	568990745	2875	2875	2875	2875	0
60	20241129	203000	568990745	2875	2875	2875	2875	0
61	20241129	202900	568990745	2875	2875	2875	2875	0
62	20241129	202800	568990745	2875	2875	2875	2875	3888
63	20241129	202700	568990745	2875	2875	2875	2875	0
64	20241129	202600	568990745	2875	2875	2875	2875	0
65	20241129	202500	568990745	2875	2875	2875	2875	0
66	20241129	202400	568990745	2875	2875	2875	2875	0
67	20241129	202300	568990745	2875	2875	2875	2875	0
68	20241129	202200	568990745	2875	2875	2875	2875	0
69	20241129	202100	568990745	2875	2875	2875	2875	0
70	20241129	202000	568990745	2875	2875	2875	2875	0
71	20241129	201900	568990745	2875	2875	2875	2875	0
72	20241129	201800	568990745	2875	2875	2875	2875	0
73	20241129	201700	568990745	2875	2875	2875	2875	0
74	20241129	201600	568990745	2875	2875	2875	2875	0
75	20241129	201500	568990745	2875	2875	2875	2875	0
76	20241129	201400	568990745	2875	2875	2875	2875	0
77	20241129	201300	568990745	2875	2875	2875	2875	0
78	20241129	201200	568990745	2875	2875	2875	2875	0
79	20241129	201100	568990745	2875	2875	2875	2875	0
80	20241129	201000	568990745	2875	2875	2875	2875	0
81	20241129	200900	568990745	2875	2875	2875	2875	0
82	20241129	200800	568990745	2875	2875	2875	2875	0
83	20241129	200700	568990745	2875	2875	2875	2875	0
84	20241129	200600	568990745	2875	2875	2875	2875	0
85	20241129	200500	568990745	2875	2875	2875	2875	0
86	20241129	200400	568990745	2875	2875	2875	2875	0
87	20241129	200300	568990745	2875	2875	2875	2875	0
88	20241129	200200	568990745	2875	2875	2875	2875	0
89	20241129	200100	568990745	2875	2875	2875	2875	0
90	20241129	200000	568990745	2875	2875	2875	2875	0
91	20241129	195900	568990745	2875	2875	2875	2875	0
92	20241129	195800	568990745	2875	2875	2875	2875	3888
93	20241129	195700	568990745	2875	2875	2875	2875	0
94	20241129	195600	568990745	2875	2875	2875	2875	0
95	20241129	195500	568990745	2875	2875	2875	2875	0
96	20241129	195400	568990745	2875	2875	2875	2875	0
97	20241129	195300	568990745	2875	2875	2875	2875	0
98	20241129	195200	568990745	2875	2875	2875	2875	0
99	20241129	195100	568990745	2875	2875	2875	2875	0
100	20241129	195000	568990745	2875	2875	2875	2875	0
101	20241129	194900	568990745	2875	2875	2875	2875	0
102	20241129	194800	568990745	2875	2875	2875	2875	0
103	20241129	194700	568990745	2875	2875	2875	2875	0
104	20241129	194600	568990745	2875	2875	2875	2875	0
105	20241129	194500	568990745	2875	2875	2875	2875	0
106	20241129	194400	568990745	2875	2875	2875	2875	0
107	20241129	194300	568990745	2875	2875	2875	2875	0
108	20241129	194200	568990745	2875	2875	2875	2875	0
109	20241129	194100	568990745	2875	2875	2875	2875	0
110	20241129	194000	568990745	2875	2875	2875	2875	0
111	20241129	193900	568990745	2875	2875	2875	2875	0
112	20241129	193800	568990745	2875	2875	2875	2875	0
113	20241129	193700	568990745	2875	2875	2875	2875	0
114	20241129	193600	568990745	2875	2875	2875	2875	0
115	20241129	193500	568990745	2875	2875	2875	2875	0
116	20241129	193400	568990745	2875	2875	2875	2875	0
117	20241129	193300	568990745	2875	2875	2875	2875	0
118	20241129	193200	568990745	2875	2875	2875	2875	0
119	20241129	193100	568990745	2875	2875	2875	2875	0
120	20241129	193000	568990745	2875	2875	2875	2875	0
121	20241129	192900	568990745	2875	2875	2875	2875	0
122	20241129	192800	568990745	2875	2875	2875	2875	3888
123	20241129	192700	568990745	2875	2875	2875	2875	0
124	20241129	192600	568990745	2875	2875	2875	2875	0
125	20241129	192500	568990745	2875	2875	2875	2875	0
126	20241129	192400	568990745	2875	2875	2875	2875	0
127	20241129	192300	568990745	2875	2875	2875	2875	0
128	20241129	192200	568990745	2875	2875	2875	2875	0
129	20241129	192100	568990745	2875	2875	2875	2875	0
130	20241129	192000	568990745	2875	2875	2875	2875	0
131	20241129	191900	568990745	2875	2875	2875	2875	0
132	20241129	191800	568990745	2875	2875	2875	2875	0
133	20241129	191700	568990745	2875	2875	2875	2875	0
134	20241129	191600	568990745	2875	2875	2875	2875	0
135	20241129	191500	568990745	2875	2875	2875	2875	0
136	20241129	191400	568990745	2875	2875	2875	2875	0
137	20241129	191300	568990745	2875	2875	2875	2875	0
138	20241129	191200	568990745	2875	2875	2875	2875	0
139	20241129	191100	568990745	2875	2875	2875	2875	0
140	20241129	191000	568990745	2875	2875	2875	2875	0
141	20241129	190900	568990745	2875	2875	2875	2875	0
142	20241129	190800	568990745	2875	2875	2875	2875	0
143	20241129	190700	568990745	2875	2875	2875	2875	0
144	20241129	190600	568990745	2875	2875	2875	2875	0
145	20241129	190500	568990745	2875	2875	2875	2875	0
146	20241129	190400	568990745	2875	2875	2875	2875	0
147	20241129	190300	568990745	2875	2875	2875	2875	0
148	20241129	190200	568990745	2875	2875	2875	2875	0
149	20241129	190100	568990745	2875	2875	2875	2875	0
150	20241129	190000	568990745	2875	2875	2875	2875	0
151	20241129	185900	568990745	2875	2875	2875	2875	0
152	20241129	185800	568990745	2875	2875	2875	2875	3888
153	20241129	185700	568990745	2875	2875	2875	2875	0
154	20241129	185600	568990745	2875	2875	2875	2875	0
155	20241129	185500	568990745	2875	2875	2875	2875	0
156	20241129	185400	568990745	2875	2875	2875	2875	0
157	20241129	185300	568990745	2875	2875	2875	2875	0
158	20241129	185200	568990745	2875	2875	2875	2875	0
159	20241129	185100	568990745	2875	2875	2875	2875	0
160	20241129	185000	568990745	2875	2875	2875	2875	0
161	20241129	184900	568990745	2875	2875	2875	2875	0
162	20241129	184800	568990745	2875	2875	2875	2875	0
163	20241129	184700	568990745	2875	2875	2875	2875	0
164	20241129	184600	568990745	2875	2875	2875	2875	0
165	20241129	184500	568990745	2875	2875	2875	2875	0
166	20241129	184400	568990745	2875	2875	2875	2875	0
167	20241129	184300	568990745	2875	2875	2875	2875	0
168	20241129	184200	568990745	2875	2875	2875	2875	0
169	20241129	184100	568990745	2875	2875	2875	2875	0
170	20241129	184000	568990745	2875	2875	2875	2875	0
171	20241129	183900	568990745	2875	2875	2875	2875	0
172	20241129	183800	568990745	2875	2875	2875	2875	0
173	20241129	183700	568990745	2875	2875	2875	2875	0
174	20241129	183600	568990745	2875	2875	2875	2875	0
175	20241129	183500	568990745	2875	2875	2875	2875	0
176	20241129	183400	568990745	2875	2875	2875	2875	0
177	20241129	183300	568990745	2875	2875	2875	2875	0
178	20241129	183200	568990745	2875	2875	2875	2875	0
179	20241129	183100	568990745	2875	2875	2875	2875	0
180	20241129	183000	568990745	2875	2875	2875	2875	0
181	20241129	182900	568990745	2875	2875	2875	2875	0
182	20241129	182800	568990745	2875	2875	2875	2875	3888
183	20241129	182700	568990745	2875	2875	2875	2875	0
184	20241129	182600	568990745	2875	2875	2875	2875	0
185	20241129	182500	568990745	2875	2875	2875	2875	0
186	20241129	182400	568990745	2875	2875	2875	2875	0
187	20241129	182300	568990745	2875	2875	2875	2875	0
188	20241129	182200	568990745	2875	2875	2875	2875	0
189	20241129	182100	568990745	2875	2875	2875	2875	0
190	20241129	182000	568990745	2875	2875	2875	2875	0
191	20241129	181900	568990745	2875	2875	2875	2875	0
192	20241129	181800	568990745	2875	2875	2875	2875	0
193	20241129	181700	568990745	2875	2875	2875	2875	0
194	20241129	181600	568990745	2875	2875	2875	2875	0
195	20241129	181500	568990745	2875	2875	2875	2875	0
196	20241129	181400	568990745	2875	2875	2875	2875	0
197	20241129	181300	568990745	2875	2875	2875	2875	0
198	20241129	181200	568990745	2875	2875	2875	2875	0
199	20241129	181100	568990745	2875	2875	2875	2875	0
200	20241129	181000	568990745	2875	2875	2875	2875	0
201	20241129	180900	568990745	2875	2875	2875	2875	0
202	20241129	180800	568990745	2875	2875	2875	2875	0
203	20241129	180700	568990745	2875	2875	2875	2875	0
204	20241129	180600	568990745	2875	2875	2875	2875	0
205	20241129	180500	568990745	2875	2875	2875	2875	0
206	20241129	180400	568990745	2875	2875	2875	2875	0
207	20241129	180300	568990745	2875	2875	2875	2875	0
208	20241129	180200	568990745	2875	2875	2875	2875	0
209	20241129	180100	568990745	2875	2875	2875	2875	0
210	20241129	180000	568990745	2875	2875	2875	2875	0
211	20241129	175900	568990745	2875	2875	2875	2875	0
212	20241129	175800	568990745	2875	2875	2875	2875	3888
213	20241129	175700	568990745	2875	2875	2875	2875	0
214	20241129	175600	568990745	2875	2875	2875	2875	0
215	20241129	175500	568990745	2875	2875	2875	2875	0
216	20241129	175400	568990745	2875	2875	2875	2875	0
217	20241129	175300	568990745	2875	2875	2875	2875	0
218	20241129	175200	568990745	2875	2875	2875	2875	0
219	20241129	175100	568990745	2875	2875	2875	2875	0
220	20241129	175000	568990745	2875	2875	2875	2875	0
221	20241129	174900	568990745	2875	2875	2875	2875	0
222	20241129	174800	568990745	2875	2875	2875	2875	0
223	20241129	174700	568990745	2875	2875	2875	2875	0
224	20241129	174600	568990745	2875	2875	2875	2875	0
225	20241129	174500	568990745	2875	2875	2875	2875	0
226	20241129	174400	568990745	2875	2875	2875	2875	0
227	20241129	174300	568990745	2875	2875	2875	2875	0
228	20241129	174200	568990745	2875	2875	2875	2875	0
229	20241129	174100	568990745	2875	2875	2875	2875	0
230	20241129	174000	568990745	2875	2875	2875	2875	0
231	20241129	173900	568990745	2875	2875	2875	2875	0
232	20241129	173800	568990745	2875	2875	2875	2875	0
233	20241129	173700	568990745	2875	2875	2875	2875	0
234	20241129	173600	568990745	2875	2875	2875	2875	0
235	20241129	173500	568990745	2875	2875	2875	2875	0
236	20241129	173400	568990745	2875	2875	2875	2875	0
237	20241129	173300	568990745	2875	2875	2875	2875	0
238	20241129	173200	568990745	2875	2875	2875	2875	0
239	20241129	173100	568990745	2875	2875	2875	2875	0
240	20241129	173000	568990745	2875	2875	2875	2875	0
241	20241129	172900	568990745	2875	2875	2875	2875	0
242	20241129	172800	568990745	2875	2875	2875	2875	3888
243	20241129	172700	568990745	2875	2875	2875	2875	0
244	20241129	172600	568990745	2875	2875	2875	2875	0
245	20241129	172500	568990745	2875	2875	2875	2875	0
246	20241129	172400	568990745	2875	2875	2875	2875	0
247	20241129	172300	568990745	2875	2875	2875	2875	0
248	20241129	172200	568990745	2875	2875	2875	2875	0
249	20241129	172100	568990745	2875	2875	2875	2875	0
250	20241129	172000	568990745	2875	2875	2875	2875	0
251	20241129	171900	568990745	2875	2875	2875	2875	0
252	20241129	171800	568990745	2875	2875	2875	2875	0
253	20241129	171700	568990745	2875	2875	2875	2875	0
254	20241129	171600	568990745	2875	2875	2875	2875	0
255	20241129	171500	568990745	2875	2875	2875	2875	0
256	20241129	171400	568990745	2875	2875	2875	2875	0
257	20241129	171300	568990745	2875	2875	2875	2875	0
258	20241129	171200	568990745	2875	2875	2875	2875	0
259	20241129	171100	568990745	2875	2875	2875	2875	0
260	20241129	171000	568990745	2875	2875	2875	2875	0
261	20241129	170900	568990745	2875	2875	2875	2875	0
262	20241129	170800	568990745	2875	2875	2875	2875	0
263	20241129	170700	568990745	2875	2875	2875	2875	0
264	20241129	170600	568990745	2875	2875	2875	2875	0
265	20241129	170500	568990745	2875	2875	2875	2875	0
266	20241129	170400	568990745	2875	2875	2875	2875	0
267	20241129	170300	568990745	2875	2875	2875	2875	0
268	20241129	170200	568990745	2875	2875	2875	2875	0
269	20241129	170100	568990745	2875	2875	2875	2875	0
270	20241129	170000	568990745	2875	2875	2875	2875	0
271	20241129	165900	568990745	2875	2875	2875	2875	0
272	20241129	165800	568990745	2875	2875	2875	2875	3888
273	20241129	165700	568990745	2875	2875	2875	2875	0
274	20241129	165600	568990745	2875	2875	2875	2875	0
275	20241129	165500	568990745	2875	2875	2875	2875	0
276	20241129	165400	568990745	2875	2875	2875	2875	0
277	20241129	165300	568990745	2875	2875	2875	2875	0
278	20241129	165200	568990745	2875	2875	2875	2875	0
279	20241129	165100	568990745	2875	2875	2875	2875	0
280	20241129	165000	568990745	2875	2875	2875	2875	0
281	20241129	164900	568990745	2875	2875	2875	2875	0
282	20241129	164800	568990745	2875	2875	2875	2875	0
283	20241129	164700	568990745	2875	2875	2875	2875	0
284	20241129	164600	568990745	2875	2875	2875	2875	0
285	20241129	164500	568990745	2875	2875	2875	2875	0
286	20241129	164400	568990745	2875	2875	2875	2875	0
287	20241129	164300	568990745	2875	2875	2875	2875	0
288	20241129	164200	568990745	2875	2875	2875	2875	0
289	20241129	164100	568990745	2875	2875	2875	2875	0
290	20241129	164000	568990745	2875	2875	2875	2875	0
291	20241129	163900	568990745	2875	2875	2875	2875	0
292	20241129	163800	568990745	2875	2875	2875	2875	0
293	20241129	163700	568990745	2875	2875	2875	2875	0
294	20241129	163600	568990745	2875	2875	2875	2875	0
295	20241129	163500	568990745	2875	2875	2875	2875	0
296	20241129	163400	568990745	2875	2875	2875	2875	0
297	20241129	163300	568990745	2875	2875	2875	2875	0
298	20241129	163200	568990745	2875	2875	2875	2875	0
299	20241129	163100	568990745	2875	2875	2875	2875	0
300	20241129	163000	568990745	2875	2875	2875	2875	0
301	20241129	162900	568990745	2875	2875	2875	2875	0
302	20241129	162800	568990745	2875	2875	2875	2875	3888
303	20241129	162700	568990745	2875	2875	2875	2875	0
304	20241129	162600	568990745	2875	2875	2875	2875	0
305	20241129	162500	568990745	2875	2875	2875	2875	0
306	20241129	162400	568990745	2875	2875	2875	2875	0
307	20241129	162300	568990745	2875	2875	2875	2875	0
308	20241129	162200	568990745	2875	2875	2875	2875	0
309	20241129	162100	568990745	2875	2875	2875	2875	0
310	20241129	162000	568990745	2875	2875	2875	2875	0
311	20241129	161900	568990745	2875	2875	2875	2875	0
312	20241129	161800	568990745	2875	2875	2875	2875	0
313	20241129	161700	568990745	2875	2875	2875	2875	0
314	20241129	161600	568990745	2875	2875	2875	2875	0
315	20241129	161500	568990745	2875	2875	2875	2875	0
316	20241129	161400	568990745	2875	2875	2875	2875	0
317	20241129	161300	568990745	2875	2875	2875	2875	0
318	20241129	161200	568990745	2875	2875	2875	2875	0
319	20241129	161100	568990745	2875	2875	2875	2875	0
320	20241129	161000	568990745	2875	2875	2875	2875	0
321	20241129	160900	568990745	2875	2875	2875	2875	0
322	20241129	160800	568990745	2875	2875	2875	2875	0
323	20241129	160700	568990745	2875	2875	2875	2875	0
324	20241129	160600	568990745	2875	2875	2875	2875	0
325	20241129	160500	568990745	2875	2875	2875	2875	0
326	20241129	160400	568990745	2875	2875	2875	2875	0
327	20241129	160300	568990745	2875	2875	2875	2875	0
328	20241129	160200	568990745	2875	2875	2875	2875	0
329	20241129	160100	568990745	2875	2875	2875	2875	0
330	20241129	160000	568990745	2875	2875	2875	2875	0
331	20241129	155900	568990745	2875	2875	2875	2875	0
332	20241129	155800	568990745	2875	2875	2875	2875	3888
333	20241129	155700	568990745	2875	2875	2875	2875	0
334	20241129	155600	568990745	2875	2875	2875	2875	0
335	20241129	155500	568990745	2875	2875	2875	2875	0
336	20241129	155400	568990745	2875	2875	2875	2875	0
337	20241129	155300	568990745	2875	2875	2875	2875	0
338	20241129	155200	568990745	2875	2875	2875	2875	0
339	20241129	155100	568990745	2875	2875	2875	2875	0
340	20241129	155000	568990745	2875	2875	2875	2875	0
341	20241129	154900	568990745	2875	2875	2875	2875	0
342	20241129	154800	568990745	2875	2875	2875	2875	0
343	20241129	154700	568990745	2875	2875	2875	2875	0
344	20241129	154600	568990745	2875	2875	2875	2875	0
345	20241129	154500	568990745	2875	2875	2875	2875	0
346	20241129	154400	568990745	2875	2875	2875	2875	0
347	20241129	154300	568990745	2875	2875	2875	2875	0
348	20241129	154200	568990745	2875	2875	2875	2875	0
349	20241129	154100	568990745	2875	2875	2875	2875	0
350	20241129	154000	568990745	2875	2875	2875	2875	0
351	20241129	153900	568990745	2875	2875	2875	2875	0
352	20241129	153800	568990745	2875	2875	2875	2875	0
353	20241129	153700	568990745	2875	2875	2875	2875	0
354	20241129	153600	568990745	2875	2875	2875	2875	0
355	20241129	153500	568990745	2875	2875	2875	2875	0
356	20241129	153400	568990745	2875	2875	2875	2875	0
357	20241129	153300	568990745	2875	2875	2875	2875	0
358	20241129	153200	568990745	2875	2875	2875	2875	0
359	20241129	153100	568990745	2875	2875	2875	2875	0
360	20241129	153000	568990745	2875	2875	2875	2875	3888
361	20241129	152900	557812745	2870	2870	2870	2870	0
362	20241129	152800	557812745	2870	2870	2870	2870	0
363	20241129	152700	557812745	2870	2870	2870	2870	0
364	20241129	152600	557812745	2870	2870	2870	2870	0
365	20241129	152500	557812745	2870	2870	2870	2870	0
366	20241129	152400	557812745	2870	2870	2870	2870	0
367	20241129	152300	557812745	2870	2870	2870	2870	0
368	20241129	152200	557812745	2870	2870	2870	2870	0
369	20241129	152100	557812745	2870	2870	2870	2870	0
370	20241129	152000	557812745	2870	2870	2870	2870	0
371	20241129	151900	557812745	2870	2870	2870	2870	339
372	20241129	151800	556839815	2870	2860	2870	2860	500
373	20241129	151700	555409335	2855	2855	2855	2855	1
374	20241129	151600	555406480	2850	2850	2850	2850	27
375	20241129	151500	555329530	2860	2860	2860	2860	0
376	20241129	151400	555329530	2860	2860	2860	2860	0
377	20241129	151300	555329530	2860	2860	2860	2860	0
378	20241129	151200	555329530	2860	2860	2860	2860	0
379	20241129	151100	555329530	2860	2860	2860	2860	637
380	20241129	151000	553507710	2860	2825	2860	2825	308
381	20241129	150900	552626960	2855	2825	2855	2820	110
382	20241129	150800	552314305	2825	2820	2825	2820	42
383	20241129	150700	552195820	2820	2850	2850	2820	263
384	20241129	150600	551447725	2855	2855	2855	2855	200
385	20241129	150500	550876725	2855	2855	2855	2855	0
386	20241129	150400	550876725	2855	2855	2855	2855	0
387	20241129	150300	550876725	2855	2855	2855	2855	0
388	20241129	150200	550876725	2855	2855	2855	2855	0
389	20241129	150100	550876725	2855	2855	2855	2855	95
390	20241129	150000	550605500	2855	2855	2855	2855	188
391	20241129	145900	550068760	2855	2850	2860	2850	117
392	20241129	145800	549734725	2860	2850	2860	2850	400
393	20241129	145700	548590995	2860	2840	2860	2840	200
394	20241129	145600	548019145	2840	2830	2845	2830	155
395	20241129	145500	547578235	2825	2820	2830	2820	2180
396	20241129	145400	541428270	2825	2830	2830	2820	9541
397	20241129	145300	514509560	2830	2830	2830	2830	0
398	20241129	145200	514509560	2830	2835	2835	2825	843
399	20241129	145100	512122520	2840	2840	2870	2840	327
400	20241129	145000	511192000	2840	2820	2840	2820	2240
401	20241129	144900	504845435	2815	2850	2850	2815	9408
402	20241129	144800	478192165	2845	2845	2845	2845	0
403	20241129	144700	478192165	2845	2845	2845	2845	0
404	20241129	144600	478192165	2845	2845	2845	2845	0
405	20241129	144500	478192165	2845	2845	2845	2845	48
406	20241129	144400	478055605	2845	2845	2845	2845	0
407	20241129	144300	478055605	2845	2845	2845	2845	200
408	20241129	144200	477486605	2850	2850	2850	2850	0
409	20241129	144100	477486605	2850	2850	2850	2850	0
410	20241129	144000	477486605	2850	2850	2850	2850	0
411	20241129	143900	477486605	2850	2850	2850	2850	0
412	20241129	143800	477486605	2850	2850	2850	2850	90
413	20241129	143700	477230105	2850	2860	2860	2850	3571
414	20241129	143600	467038875	2860	2860	2860	2860	0
415	20241129	143500	467038875	2860	2860	2860	2860	0
416	20241129	143400	467038875	2860	2855	2865	2855	1332
417	20241129	143300	463235990	2855	2855	2855	2855	0
418	20241129	143200	463235990	2855	2855	2855	2855	0
419	20241129	143100	463235990	2855	2855	2855	2855	10
420	20241129	143000	463207440	2855	2855	2855	2855	0
421	20241129	142900	463207440	2855	2855	2855	2855	1
422	20241129	142800	463204585	2850	2850	2850	2850	1812
423	20241129	142700	458040385	2845	2865	2865	2845	6816
424	20241129	142600	438571185	2880	2865	2880	2865	918
425	20241129	142500	435941095	2870	2870	2870	2870	0
426	20241129	142400	435941095	2870	2875	2880	2870	102
427	20241129	142300	435648340	2870	2870	2870	2870	738
428	20241129	142200	433530280	2880	2875	2880	2875	2
429	20241129	142100	433524525	2875	2875	2875	2875	0
430	20241129	142000	433524525	2875	2875	2875	2875	0
431	20241129	141900	433524525	2875	2875	2875	2875	500
432	20241129	141800	432087025	2875	2875	2875	2875	138
433	20241129	141700	431690275	2890	2890	2890	2890	0
434	20241129	141600	431690275	2890	2890	2890	2890	0
435	20241129	141500	431690275	2890	2890	2890	2890	0
436	20241129	141400	431690275	2890	2890	2890	2890	0
437	20241129	141300	431690275	2890	2890	2890	2890	2
438	20241129	141200	431684495	2890	2880	2890	2880	398
439	20241129	141100	430534480	2890	2890	2890	2890	0
440	20241129	141000	430534480	2890	2890	2890	2890	0
441	20241129	140900	430534480	2890	2890	2890	2890	0
442	20241129	140800	430534480	2890	2890	2890	2890	0
443	20241129	140700	430534480	2890	2890	2890	2890	0
444	20241129	140600	430534480	2890	2890	2890	2890	0
445	20241129	140500	430534480	2890	2880	2890	2880	45
446	20241129	140400	430404830	2880	2880	2880	2880	0
447	20241129	140300	430404830	2880	2880	2880	2880	0
448	20241129	140200	430404830	2880	2880	2880	2880	0
449	20241129	140100	430404830	2880	2880	2880	2880	0
450	20241129	140000	430404830	2880	2880	2880	2880	0
451	20241129	135900	430404830	2880	2880	2880	2880	0
452	20241129	135800	430404830	2880	2880	2880	2880	0
453	20241129	135700	430404830	2880	2880	2880	2880	5
454	20241129	135600	430390430	2880	2880	2880	2880	4
455	20241129	135500	430378910	2880	2880	2880	2880	0
456	20241129	135400	430378910	2880	2880	2880	2880	0
457	20241129	135300	430378910	2880	2880	2880	2880	0
458	20241129	135200	430378910	2880	2880	2880	2880	0
459	20241129	135100	430378910	2880	2880	2880	2880	298
460	20241129	135000	429520670	2880	2880	2880	2880	118
461	20241129	134900	429180830	2880	2880	2880	2880	0
462	20241129	134800	429180830	2880	2880	2880	2880	0
463	20241129	134700	429180830	2880	2880	2880	2880	5
464	20241129	134600	429166430	2875	2875	2875	2875	0
465	20241129	134500	429166430	2875	2875	2875	2875	0
466	20241129	134400	429166430	2875	2875	2875	2875	0
467	20241129	134300	429166430	2875	2875	2875	2875	0
468	20241129	134200	429166430	2875	2875	2875	2875	0
469	20241129	134100	429166430	2875	2875	2875	2875	1
470	20241129	134000	429163555	2875	2875	2875	2875	90
471	20241129	133900	428904805	2875	2875	2875	2875	10
472	20241129	133800	428876055	2875	2875	2875	2875	0
473	20241129	133700	428876055	2875	2875	2875	2875	1
474	20241129	133600	428873180	2875	2875	2875	2875	1
475	20241129	133500	428870305	2870	2870	2870	2870	0
476	20241129	133400	428870305	2870	2870	2870	2870	0
477	20241129	133300	428870305	2870	2870	2870	2870	0
478	20241129	133200	428870305	2870	2870	2870	2870	0
479	20241129	133100	428870305	2870	2870	2870	2870	0
480	20241129	133000	428870305	2870	2870	2870	2870	83
481	20241129	132900	428632095	2890	2890	2890	2890	0
482	20241129	132800	428632095	2890	2890	2890	2890	0
483	20241129	132700	428632095	2890	2890	2890	2890	0
484	20241129	132600	428632095	2890	2890	2890	2890	0
485	20241129	132500	428632095	2890	2890	2890	2890	0
486	20241129	132400	428632095	2890	2890	2890	2890	0
487	20241129	132300	428632095	2890	2875	2890	2875	16
488	20241129	132200	428585875	2870	2870	2875	2870	453
489	20241129	132100	427285265	2870	2870	2870	2870	0
490	20241129	132000	427285265	2870	2870	2870	2870	100
491	20241129	131900	426998265	2870	2870	2870	2870	0
492	20241129	131800	426998265	2870	2870	2870	2870	0
493	20241129	131700	426998265	2870	2870	2870	2870	0
494	20241129	131600	426998265	2870	2870	2870	2870	0
495	20241129	131500	426998265	2870	2870	2870	2870	0
496	20241129	131400	426998265	2870	2870	2870	2870	0
497	20241129	131300	426998265	2870	2870	2870	2870	0
498	20241129	131200	426998265	2870	2870	2870	2870	168
499	20241129	131100	426516105	2880	2880	2880	2880	0
500	20241129	131000	426516105	2880	2875	2880	2875	1782
501	20241129	130900	421384395	2875	2875	2875	2875	0
502	20241129	130800	421384395	2875	2875	2875	2875	1427
503	20241129	130700	417281770	2875	2875	2875	2875	0
504	20241129	130600	417281770	2875	2875	2875	2875	0
505	20241129	130500	417281770	2875	2880	2880	2875	2638
506	20241129	130400	409695205	2885	2885	2885	2885	0
507	20241129	130300	409695205	2885	2885	2885	2885	2
508	20241129	130200	409689435	2880	2880	2880	2880	0
509	20241129	130100	409689435	2880	2880	2880	2880	0
510	20241129	130000	409689435	2880	2885	2885	2880	548
511	20241129	125900	408109070	2885	2885	2885	2885	0
512	20241129	125800	408109070	2885	2885	2885	2885	0
513	20241129	125700	408109070	2885	2885	2885	2885	0
514	20241129	125600	408109070	2885	2885	2885	2885	0
515	20241129	125500	408109070	2885	2885	2885	2885	0
516	20241129	125400	408109070	2885	2885	2885	2885	0
517	20241129	125300	408109070	2885	2885	2885	2885	0
518	20241129	125200	408109070	2885	2885	2885	2885	100
519	20241129	125100	407820570	2885	2885	2885	2885	0
520	20241129	125000	407820570	2885	2885	2885	2885	0
521	20241129	124900	407820570	2885	2885	2885	2885	0
522	20241129	124800	407820570	2885	2885	2885	2885	1
523	20241129	124700	407817685	2885	2885	2885	2885	0
524	20241129	124600	407817685	2885	2885	2885	2885	0
525	20241129	124500	407817685	2885	2885	2885	2885	56
526	20241129	124400	407656125	2880	2880	2880	2880	0
527	20241129	124300	407656125	2880	2880	2880	2880	0
528	20241129	124200	407656125	2880	2880	2880	2880	0
529	20241129	124100	407656125	2880	2880	2880	2880	0
530	20241129	124000	407656125	2880	2880	2880	2880	90
531	20241129	123900	407396925	2880	2880	2880	2880	0
532	20241129	123800	407396925	2880	2880	2880	2880	0
533	20241129	123700	407396925	2880	2880	2880	2880	0
534	20241129	123600	407396925	2880	2880	2880	2880	0
535	20241129	123500	407396925	2880	2880	2880	2880	0
536	20241129	123400	407396925	2880	2880	2880	2880	3
537	20241129	123300	407388285	2880	2880	2880	2880	100
538	20241129	123200	407100285	2885	2885	2885	2885	0
539	20241129	123100	407100285	2885	2885	2885	2885	0
540	20241129	123000	407100285	2885	2885	2885	2885	50
541	20241129	122900	406956035	2885	2885	2885	2885	0
542	20241129	122800	406956035	2885	2885	2885	2885	0
543	20241129	122700	406956035	2885	2885	2885	2885	3
544	20241129	122600	406947380	2885	2885	2885	2885	0
545	20241129	122500	406947380	2885	2885	2885	2885	0
546	20241129	122400	406947380	2885	2885	2885	2885	0
547	20241129	122300	406947380	2885	2885	2885	2885	0
548	20241129	122200	406947380	2885	2885	2885	2885	50
549	20241129	122100	406803130	2885	2885	2885	2885	1
550	20241129	122000	406800245	2885	2885	2885	2885	22
551	20241129	121900	406736775	2885	2885	2885	2885	0
552	20241129	121800	406736775	2885	2885	2885	2885	0
553	20241129	121700	406736775	2885	2885	2885	2885	0
554	20241129	121600	406736775	2885	2885	2885	2885	0
555	20241129	121500	406736775	2885	2885	2885	2885	3
556	20241129	121400	406728120	2885	2885	2885	2885	19
557	20241129	121300	406673305	2885	2885	2885	2885	105
558	20241129	121200	406370380	2885	2885	2885	2885	5
559	20241129	121100	406355955	2885	2885	2885	2885	0
560	20241129	121000	406355955	2885	2885	2885	2885	0
561	20241129	120900	406355955	2885	2885	2885	2885	0
562	20241129	120800	406355955	2885	2885	2885	2885	0
563	20241129	120700	406355955	2885	2885	2885	2885	0
564	20241129	120600	406355955	2885	2885	2885	2885	0
565	20241129	120500	406355955	2885	2885	2885	2885	5
566	20241129	120400	406341530	2885	2885	2885	2885	0
567	20241129	120300	406341530	2885	2885	2885	2885	2
568	20241129	120200	406335760	2885	2880	2885	2880	6
569	20241129	120100	406318455	2885	2885	2885	2885	0
570	20241129	120000	406318455	2885	2885	2885	2885	51
571	20241129	115900	406171320	2885	2885	2885	2885	0
572	20241129	115800	406171320	2885	2880	2885	2880	4
573	20241129	115700	406159785	2885	2885	2885	2885	0
574	20241129	115600	406159785	2885	2885	2885	2885	0
575	20241129	115500	406159785	2885	2875	2885	2875	3
576	20241129	115400	406151145	2875	2875	2875	2875	0
577	20241129	115300	406151145	2875	2875	2875	2875	0
578	20241129	115200	406151145	2875	2875	2875	2875	0
579	20241129	115100	406151145	2875	2875	2875	2875	1
580	20241129	115000	406148270	2880	2880	2885	2875	663
581	20241129	114900	404241210	2885	2895	2895	2885	244
582	20241129	114800	403536000	2900	2900	2900	2900	114
583	20241129	114700	403205400	2905	2905	2905	2905	0
584	20241129	114600	403205400	2905	2905	2905	2905	50
585	20241129	114500	403060150	2905	2905	2905	2905	0
586	20241129	114400	403060150	2905	2905	2905	2905	0
587	20241129	114300	403060150	2905	2905	2905	2905	2
588	20241129	114200	403054340	2900	2900	2900	2900	0
589	20241129	114100	403054340	2900	2900	2900	2900	83
590	20241129	114000	402813640	2900	2900	2900	2900	0
591	20241129	113900	402813640	2900	2900	2900	2900	7
592	20241129	113800	402793340	2900	2900	2900	2900	0
593	20241129	113700	402793340	2900	2900	2900	2900	2
594	20241129	113600	402787540	2895	2895	2895	2895	0
595	20241129	113500	402787540	2895	2895	2895	2895	46
596	20241129	113400	402654370	2895	2895	2895	2895	0
597	20241129	113300	402654370	2895	2895	2895	2895	7
598	20241129	113200	402634105	2890	2890	2890	2890	0
599	20241129	113100	402634105	2890	2890	2890	2890	0
600	20241129	113000	402634105	2890	2890	2890	2890	99
601	20241129	112900	402347995	2890	2890	2890	2890	0
602	20241129	112800	402347995	2890	2890	2890	2890	0
603	20241129	112700	402347995	2890	2890	2890	2890	0
604	20241129	112600	402347995	2890	2890	2890	2890	14
605	20241129	112500	402307535	2895	2890	2895	2890	134
606	20241129	112400	401920105	2890	2890	2890	2890	0
607	20241129	112300	401920105	2890	2890	2890	2890	0
608	20241129	112200	401920105	2890	2890	2890	2890	130
609	20241129	112100	401544405	2895	2895	2895	2895	5
610	20241129	112000	401529930	2895	2895	2895	2895	0
611	20241129	111900	401529930	2895	2895	2895	2895	0
612	20241129	111800	401529930	2895	2895	2895	2895	0
613	20241129	111700	401529930	2895	2895	2895	2895	0
614	20241129	111600	401529930	2895	2895	2895	2895	1
615	20241129	111500	401527035	2890	2890	2890	2890	0
616	20241129	111400	401527035	2890	2890	2890	2890	0
617	20241129	111300	401527035	2890	2890	2890	2890	3
618	20241129	111200	401518365	2890	2890	2890	2890	2
619	20241129	111100	401512585	2890	2890	2905	2890	244
620	20241129	111000	400805100	2890	2890	2890	2890	5
621	20241129	110900	400790650	2905	2905	2905	2905	0
622	20241129	110800	400790650	2905	2895	2905	2890	74
623	20241129	110700	400576640	2910	2880	2910	2880	764
624	20241129	110600	398374275	2870	2870	2870	2870	0
625	20241129	110500	398374275	2870	2865	2870	2865	4555
626	20241129	110400	385314040	2860	2905	2905	2860	19032
627	20241129	110300	330306530	2905	2910	2910	2905	110
628	20241129	110200	329986930	2925	2925	2925	2925	0
629	20241129	110100	329986930	2925	2925	2925	2925	19
630	20241129	110000	329931355	2925	2920	2930	2920	126
631	20241129	105900	329563205	2915	2915	2915	2915	208
632	20241129	105800	328956885	2910	2905	2910	2905	2
633	20241129	105700	328951070	2905	2905	2905	2905	0
634	20241129	105600	328951070	2905	2905	2905	2905	0
635	20241129	105500	328951070	2905	2905	2905	2905	0
636	20241129	105400	328951070	2905	2905	2905	2905	0
637	20241129	105300	328951070	2905	2905	2905	2905	0
638	20241129	105200	328951070	2905	2905	2905	2905	0
639	20241129	105100	328951070	2905	2905	2905	2905	0
640	20241129	105000	328951070	2905	2905	2905	2905	185
641	20241129	104900	328413645	2905	2905	2905	2905	43
642	20241129	104800	328288730	2905	2905	2905	2905	33
643	20241129	104700	328192865	2910	2930	2930	2895	11359
644	20241129	104600	295077075	2930	2930	2930	2930	0
645	20241129	104500	295077075	2930	2930	2930	2930	62
646	20241129	104400	294895415	2935	2935	2935	2935	0
647	20241129	104300	294895415	2935	2935	2935	2935	19
648	20241129	104200	294839650	2935	2940	2955	2935	9
649	20241129	104100	294813195	2940	2955	2955	2940	600
650	20241129	104000	293044720	2955	2955	2955	2955	36
651	20241129	103900	292938340	2965	2960	2965	2960	46
652	20241129	103800	292802155	2965	2965	2965	2960	48
653	20241129	103700	292659895	2970	2970	2970	2970	2
654	20241129	103600	292653955	2970	2970	2970	2970	24
655	20241129	103500	292582675	2970	2970	2970	2970	93
656	20241129	103400	292306465	2980	2980	2980	2980	0
657	20241129	103300	292306465	2980	2980	2980	2980	0
658	20241129	103200	292306465	2980	2980	2980	2980	0
659	20241129	103100	292306465	2980	2980	2980	2980	0
660	20241129	103000	292306465	2980	2970	2980	2970	202
661	20241129	102900	291705465	2980	2970	2980	2970	21
662	20241129	102800	291643000	2970	2960	2980	2960	10
663	20241129	102700	291613270	2960	2960	2960	2960	0
664	20241129	102600	291613270	2960	2960	2960	2960	0
665	20241129	102500	291613270	2960	2960	2960	2960	13
666	20241129	102400	291574790	2980	2980	2980	2980	0
667	20241129	102300	291574790	2980	2980	2980	2980	3
668	20241129	102200	291565850	2965	2960	2965	2960	1590
669	20241129	102100	286858920	2980	2980	2980	2980	0
670	20241129	102000	286858920	2980	2980	2980	2980	0
671	20241129	101900	286858920	2980	2965	2980	2965	298
672	20241129	101800	285975335	2970	2970	2970	2970	0
673	20241129	101700	285975335	2970	2960	2970	2960	3
674	20241129	101600	285966435	2985	2980	2985	2965	826
675	20241129	101500	283517220	2985	2975	2985	2975	1399
676	20241129	101400	279349830	2980	2980	2980	2980	506
677	20241129	101300	277841950	2985	2955	2985	2955	6565
678	20241129	101200	258286655	2955	2970	2970	2955	7986
679	20241129	101100	234647815	2985	2985	2985	2985	0
680	20241129	101000	234647815	2985	2980	2990	2980	1360
681	20241129	100900	230588660	2970	2970	2970	2970	0
682	20241129	100800	230588660	2970	2970	2970	2970	0
683	20241129	100700	230588660	2970	2970	2970	2970	100
684	20241129	100600	230291660	2975	2980	2980	2975	270
685	20241129	100500	229488380	2980	2980	2980	2980	20
686	20241129	100400	229428780	2980	2995	2995	2975	3491
687	20241129	100300	219014675	3000	3000	3000	3000	320
688	20241129	100200	218054675	3000	2990	3000	2990	4781
689	20241129	100100	203733335	2990	2980	2990	2980	3837
690	20241129	100000	192261545	2985	2980	2985	2975	5014
691	20241129	095900	177320050	2980	2990	2990	2980	595
692	20241129	095800	175542360	2980	2985	2990	2980	3100
693	20241129	095700	166279785	2990	2985	2990	2985	2656
694	20241129	095600	158340005	2975	2975	2975	2975	3
695	20241129	095500	158331080	2975	2975	2990	2975	1644
696	20241129	095400	153415800	2975	2975	2985	2975	23
697	20241129	095300	153347195	2985	2975	2985	2975	495
698	20241129	095200	151869715	2970	2965	2970	2965	106
699	20241129	095100	151554900	2965	2965	2965	2965	33
700	20241129	095000	151457055	2965	2960	2965	2960	857
701	20241129	094900	148916835	2960	2960	2960	2960	0
702	20241129	094800	148916835	2960	2960	2960	2960	1
703	20241129	094700	148913875	2955	2955	2955	2950	77
704	20241129	094600	148686390	2960	2970	2990	2955	2818
705	20241129	094500	140325825	2970	2920	2995	2920	29627
706	20241129	094400	51855155	2915	2915	2920	2915	32
707	20241129	094300	51761825	2920	2920	2920	2920	1
708	20241129	094200	51758905	2920	2920	2920	2920	2
709	20241129	094100	51753065	2920	2925	2925	2915	6238
710	20241129	094000	33529065	2940	2940	2940	2940	0
711	20241129	093900	33529065	2940	2930	2940	2930	3
712	20241129	093800	33520260	2930	2930	2930	2930	0
713	20241129	093700	33520260	2930	2945	2950	2925	341
714	20241129	093600	32517885	2950	2950	2950	2950	0
715	20241129	093500	32517885	2950	2950	2950	2950	1
716	20241129	093400	32514935	2975	2975	2975	2975	0
717	20241129	093300	32514935	2975	2950	2975	2950	2
718	20241129	093200	32509010	2950	2950	2950	2950	14
719	20241129	093100	32467710	2945	2945	2945	2945	1
720	20241129	093000	32464765	2945	2945	2945	2945	91
721	20241129	092900	32196770	2945	2945	2945	2945	2
722	20241129	092800	32190880	2980	2980	2980	2980	0
723	20241129	092700	32190880	2980	2945	2980	2945	1816
724	20241129	092600	26830380	2945	2945	2945	2945	504
725	20241129	092500	25346100	2955	2955	2955	2955	0
726	20241129	092400	25346100	2955	2955	2955	2955	0
727	20241129	092300	25346100	2955	2955	2955	2955	0
728	20241129	092200	25346100	2955	2955	2955	2955	0
729	20241129	092100	25346100	2955	2955	2955	2955	0
730	20241129	092000	25346100	2955	2955	2955	2955	0
731	20241129	091900	25346100	2955	2955	2955	2955	0
732	20241129	091800	25346100	2955	2955	2955	2955	0
733	20241129	091700	25346100	2955	2950	2980	2950	419
734	20241129	091600	24102990	2950	2950	2950	2950	0
735	20241129	091500	24102990	2950	2950	2950	2950	0
736	20241129	091400	24102990	2950	2945	2950	2945	2
737	20241129	091300	24097095	2940	2935	2945	2930	935
738	20241129	091200	21352590	2930	2935	2935	2930	757
739	20241129	091100	19130825	2930	2955	2965	2930	2348
740	20241129	091000	12223990	2970	2955	2980	2945	518
741	20241129	090900	10696050	2955	2955	2955	2955	0
742	20241129	090800	10696050	2955	2955	2990	2955	483
743	20241129	090700	9256450	2955	2955	2980	2940	32
744	20241129	090600	9161805	2940	2930	2980	2930	2674
745	20241129	090500	1277150	2925	2925	2925	2925	258
746	20241129	090400	522500	2925	2925	2925	2925	30
747	20241129	090300	434750	2930	2930	2930	2930	40
748	20241129	090200	317550	2935	2945	2945	2935	70
749	20241129	090100	111845	2940	2940	2940	2940	0
750	20241129	090000	111845	2940	2955	2955	2940	38