KissMeData/092440/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200700	657325670	2475	2475	2475	2475	1555
3	20241129	200600	657325670	2475	2475	2475	2475	0
4	20241129	200500	657325670	2475	2475	2475	2475	0
5	20241129	200400	657325670	2475	2475	2475	2475	0
6	20241129	200300	657325670	2475	2475	2475	2475	0
7	20241129	200200	657325670	2475	2475	2475	2475	0
8	20241129	200100	657325670	2475	2475	2475	2475	0
9	20241129	200000	657325670	2475	2475	2475	2475	0
10	20241129	195900	657325670	2475	2475	2475	2475	0
11	20241129	195800	657325670	2475	2475	2475	2475	0
12	20241129	195700	657325670	2475	2475	2475	2475	0
13	20241129	195600	657325670	2475	2475	2475	2475	0
14	20241129	195500	657325670	2475	2475	2475	2475	0
15	20241129	195400	657325670	2475	2475	2475	2475	0
16	20241129	195300	657325670	2475	2475	2475	2475	0
17	20241129	195200	657325670	2475	2475	2475	2475	0
18	20241129	195100	657325670	2475	2475	2475	2475	0
19	20241129	195000	657325670	2475	2475	2475	2475	0
20	20241129	194900	657325670	2475	2475	2475	2475	0
21	20241129	194800	657325670	2475	2475	2475	2475	0
22	20241129	194700	657325670	2475	2475	2475	2475	0
23	20241129	194600	657325670	2475	2475	2475	2475	0
24	20241129	194500	657325670	2475	2475	2475	2475	0
25	20241129	194400	657325670	2475	2475	2475	2475	0
26	20241129	194300	657325670	2475	2475	2475	2475	0
27	20241129	194200	657325670	2475	2475	2475	2475	0
28	20241129	194100	657325670	2475	2475	2475	2475	0
29	20241129	194000	657325670	2475	2475	2475	2475	0
30	20241129	193900	657325670	2475	2475	2475	2475	0
31	20241129	193800	657325670	2475	2475	2475	2475	0
32	20241129	193700	657325670	2475	2475	2475	2475	1555
33	20241129	193600	657325670	2475	2475	2475	2475	0
34	20241129	193500	657325670	2475	2475	2475	2475	0
35	20241129	193400	657325670	2475	2475	2475	2475	0
36	20241129	193300	657325670	2475	2475	2475	2475	0
37	20241129	193200	657325670	2475	2475	2475	2475	0
38	20241129	193100	657325670	2475	2475	2475	2475	0
39	20241129	193000	657325670	2475	2475	2475	2475	0
40	20241129	192900	657325670	2475	2475	2475	2475	0
41	20241129	192800	657325670	2475	2475	2475	2475	0
42	20241129	192700	657325670	2475	2475	2475	2475	0
43	20241129	192600	657325670	2475	2475	2475	2475	0
44	20241129	192500	657325670	2475	2475	2475	2475	0
45	20241129	192400	657325670	2475	2475	2475	2475	0
46	20241129	192300	657325670	2475	2475	2475	2475	0
47	20241129	192200	657325670	2475	2475	2475	2475	0
48	20241129	192100	657325670	2475	2475	2475	2475	0
49	20241129	192000	657325670	2475	2475	2475	2475	0
50	20241129	191900	657325670	2475	2475	2475	2475	0
51	20241129	191800	657325670	2475	2475	2475	2475	0
52	20241129	191700	657325670	2475	2475	2475	2475	0
53	20241129	191600	657325670	2475	2475	2475	2475	0
54	20241129	191500	657325670	2475	2475	2475	2475	0
55	20241129	191400	657325670	2475	2475	2475	2475	0
56	20241129	191300	657325670	2475	2475	2475	2475	0
57	20241129	191200	657325670	2475	2475	2475	2475	0
58	20241129	191100	657325670	2475	2475	2475	2475	0
59	20241129	191000	657325670	2475	2475	2475	2475	0
60	20241129	190900	657325670	2475	2475	2475	2475	0
61	20241129	190800	657325670	2475	2475	2475	2475	0
62	20241129	190700	657325670	2475	2475	2475	2475	1555
63	20241129	190600	657325670	2475	2475	2475	2475	0
64	20241129	190500	657325670	2475	2475	2475	2475	0
65	20241129	190400	657325670	2475	2475	2475	2475	0
66	20241129	190300	657325670	2475	2475	2475	2475	0
67	20241129	190200	657325670	2475	2475	2475	2475	0
68	20241129	190100	657325670	2475	2475	2475	2475	0
69	20241129	190000	657325670	2475	2475	2475	2475	0
70	20241129	185900	657325670	2475	2475	2475	2475	0
71	20241129	185800	657325670	2475	2475	2475	2475	0
72	20241129	185700	657325670	2475	2475	2475	2475	0
73	20241129	185600	657325670	2475	2475	2475	2475	0
74	20241129	185500	657325670	2475	2475	2475	2475	0
75	20241129	185400	657325670	2475	2475	2475	2475	0
76	20241129	185300	657325670	2475	2475	2475	2475	0
77	20241129	185200	657325670	2475	2475	2475	2475	0
78	20241129	185100	657325670	2475	2475	2475	2475	0
79	20241129	185000	657325670	2475	2475	2475	2475	0
80	20241129	184900	657325670	2475	2475	2475	2475	0
81	20241129	184800	657325670	2475	2475	2475	2475	0
82	20241129	184700	657325670	2475	2475	2475	2475	0
83	20241129	184600	657325670	2475	2475	2475	2475	0
84	20241129	184500	657325670	2475	2475	2475	2475	0
85	20241129	184400	657325670	2475	2475	2475	2475	0
86	20241129	184300	657325670	2475	2475	2475	2475	0
87	20241129	184200	657325670	2475	2475	2475	2475	0
88	20241129	184100	657325670	2475	2475	2475	2475	0
89	20241129	184000	657325670	2475	2475	2475	2475	0
90	20241129	183900	657325670	2475	2475	2475	2475	0
91	20241129	183800	657325670	2475	2475	2475	2475	0
92	20241129	183700	657325670	2475	2475	2475	2475	1555
93	20241129	183600	657325670	2475	2475	2475	2475	0
94	20241129	183500	657325670	2475	2475	2475	2475	0
95	20241129	183400	657325670	2475	2475	2475	2475	0
96	20241129	183300	657325670	2475	2475	2475	2475	0
97	20241129	183200	657325670	2475	2475	2475	2475	0
98	20241129	183100	657325670	2475	2475	2475	2475	0
99	20241129	183000	657325670	2475	2475	2475	2475	0
100	20241129	182900	657325670	2475	2475	2475	2475	0
101	20241129	182800	657325670	2475	2475	2475	2475	0
102	20241129	182700	657325670	2475	2475	2475	2475	0
103	20241129	182600	657325670	2475	2475	2475	2475	0
104	20241129	182500	657325670	2475	2475	2475	2475	0
105	20241129	182400	657325670	2475	2475	2475	2475	0
106	20241129	182300	657325670	2475	2475	2475	2475	0
107	20241129	182200	657325670	2475	2475	2475	2475	0
108	20241129	182100	657325670	2475	2475	2475	2475	0
109	20241129	182000	657325670	2475	2475	2475	2475	0
110	20241129	181900	657325670	2475	2475	2475	2475	0
111	20241129	181800	657325670	2475	2475	2475	2475	0
112	20241129	181700	657325670	2475	2475	2475	2475	0
113	20241129	181600	657325670	2475	2475	2475	2475	0
114	20241129	181500	657325670	2475	2475	2475	2475	0
115	20241129	181400	657325670	2475	2475	2475	2475	0
116	20241129	181300	657325670	2475	2475	2475	2475	0
117	20241129	181200	657325670	2475	2475	2475	2475	0
118	20241129	181100	657325670	2475	2475	2475	2475	0
119	20241129	181000	657325670	2475	2475	2475	2475	0
120	20241129	180900	657325670	2475	2475	2475	2475	0
121	20241129	180800	657325670	2475	2475	2475	2475	0
122	20241129	180700	657325670	2475	2475	2475	2475	1555
123	20241129	180600	657325670	2475	2475	2475	2475	0
124	20241129	180500	657325670	2475	2475	2475	2475	0
125	20241129	180400	657325670	2475	2475	2475	2475	0
126	20241129	180300	657325670	2475	2475	2475	2475	0
127	20241129	180200	657325670	2475	2475	2475	2475	0
128	20241129	180100	657325670	2475	2475	2475	2475	0
129	20241129	180000	657325670	2475	2475	2475	2475	0
130	20241129	175900	657325670	2475	2475	2475	2475	0
131	20241129	175800	657325670	2475	2475	2475	2475	0
132	20241129	175700	657325670	2475	2475	2475	2475	0
133	20241129	175600	657325670	2475	2475	2475	2475	0
134	20241129	175500	657325670	2475	2475	2475	2475	0
135	20241129	175400	657325670	2475	2475	2475	2475	0
136	20241129	175300	657325670	2475	2475	2475	2475	0
137	20241129	175200	657325670	2475	2475	2475	2475	0
138	20241129	175100	657325670	2475	2475	2475	2475	0
139	20241129	175000	657325670	2475	2475	2475	2475	0
140	20241129	174900	657325670	2475	2475	2475	2475	0
141	20241129	174800	657325670	2475	2475	2475	2475	0
142	20241129	174700	657325670	2475	2475	2475	2475	0
143	20241129	174600	657325670	2475	2475	2475	2475	0
144	20241129	174500	657325670	2475	2475	2475	2475	0
145	20241129	174400	657325670	2475	2475	2475	2475	0
146	20241129	174300	657325670	2475	2475	2475	2475	0
147	20241129	174200	657325670	2475	2475	2475	2475	0
148	20241129	174100	657325670	2475	2475	2475	2475	0
149	20241129	174000	657325670	2475	2475	2475	2475	0
150	20241129	173900	657325670	2475	2475	2475	2475	0
151	20241129	173800	657325670	2475	2475	2475	2475	0
152	20241129	173700	657325670	2475	2475	2475	2475	1555
153	20241129	173600	657325670	2475	2475	2475	2475	0
154	20241129	173500	657325670	2475	2475	2475	2475	0
155	20241129	173400	657325670	2475	2475	2475	2475	0
156	20241129	173300	657325670	2475	2475	2475	2475	0
157	20241129	173200	657325670	2475	2475	2475	2475	0
158	20241129	173100	657325670	2475	2475	2475	2475	0
159	20241129	173000	657325670	2475	2475	2475	2475	0
160	20241129	172900	657325670	2475	2475	2475	2475	0
161	20241129	172800	657325670	2475	2475	2475	2475	0
162	20241129	172700	657325670	2475	2475	2475	2475	0
163	20241129	172600	657325670	2475	2475	2475	2475	0
164	20241129	172500	657325670	2475	2475	2475	2475	0
165	20241129	172400	657325670	2475	2475	2475	2475	0
166	20241129	172300	657325670	2475	2475	2475	2475	0
167	20241129	172200	657325670	2475	2475	2475	2475	0
168	20241129	172100	657325670	2475	2475	2475	2475	0
169	20241129	172000	657325670	2475	2475	2475	2475	0
170	20241129	171900	657325670	2475	2475	2475	2475	0
171	20241129	171800	657325670	2475	2475	2475	2475	0
172	20241129	171700	657325670	2475	2475	2475	2475	0
173	20241129	171600	657325670	2475	2475	2475	2475	0
174	20241129	171500	657325670	2475	2475	2475	2475	0
175	20241129	171400	657325670	2475	2475	2475	2475	0
176	20241129	171300	657325670	2475	2475	2475	2475	0
177	20241129	171200	657325670	2475	2475	2475	2475	0
178	20241129	171100	657325670	2475	2475	2475	2475	0
179	20241129	171000	657325670	2475	2475	2475	2475	0
180	20241129	170900	657325670	2475	2475	2475	2475	0
181	20241129	170800	657325670	2475	2475	2475	2475	0
182	20241129	170700	657325670	2475	2475	2475	2475	1555
183	20241129	170600	657325670	2475	2475	2475	2475	0
184	20241129	170500	657325670	2475	2475	2475	2475	0
185	20241129	170400	657325670	2475	2475	2475	2475	0
186	20241129	170300	657325670	2475	2475	2475	2475	0
187	20241129	170200	657325670	2475	2475	2475	2475	0
188	20241129	170100	657325670	2475	2475	2475	2475	0
189	20241129	170000	657325670	2475	2475	2475	2475	0
190	20241129	165900	657325670	2475	2475	2475	2475	0
191	20241129	165800	657325670	2475	2475	2475	2475	0
192	20241129	165700	657325670	2475	2475	2475	2475	0
193	20241129	165600	657325670	2475	2475	2475	2475	0
194	20241129	165500	657325670	2475	2475	2475	2475	0
195	20241129	165400	657325670	2475	2475	2475	2475	0
196	20241129	165300	657325670	2475	2475	2475	2475	0
197	20241129	165200	657325670	2475	2475	2475	2475	0
198	20241129	165100	657325670	2475	2475	2475	2475	0
199	20241129	165000	657325670	2475	2475	2475	2475	0
200	20241129	164900	657325670	2475	2475	2475	2475	0
201	20241129	164800	657325670	2475	2475	2475	2475	0
202	20241129	164700	657325670	2475	2475	2475	2475	0
203	20241129	164600	657325670	2475	2475	2475	2475	0
204	20241129	164500	657325670	2475	2475	2475	2475	0
205	20241129	164400	657325670	2475	2475	2475	2475	0
206	20241129	164300	657325670	2475	2475	2475	2475	0
207	20241129	164200	657325670	2475	2475	2475	2475	0
208	20241129	164100	657325670	2475	2475	2475	2475	0
209	20241129	164000	657325670	2475	2475	2475	2475	0
210	20241129	163900	657325670	2475	2475	2475	2475	0
211	20241129	163800	657325670	2475	2475	2475	2475	0
212	20241129	163700	657325670	2475	2475	2475	2475	1555
213	20241129	163600	657325670	2475	2475	2475	2475	0
214	20241129	163500	657325670	2475	2475	2475	2475	0
215	20241129	163400	657325670	2475	2475	2475	2475	0
216	20241129	163300	657325670	2475	2475	2475	2475	0
217	20241129	163200	657325670	2475	2475	2475	2475	0
218	20241129	163100	657325670	2475	2475	2475	2475	0
219	20241129	163000	657325670	2475	2475	2475	2475	0
220	20241129	162900	657325670	2475	2475	2475	2475	0
221	20241129	162800	657325670	2475	2475	2475	2475	0
222	20241129	162700	657325670	2475	2475	2475	2475	0
223	20241129	162600	657325670	2475	2475	2475	2475	0
224	20241129	162500	657325670	2475	2475	2475	2475	0
225	20241129	162400	657325670	2475	2475	2475	2475	0
226	20241129	162300	657325670	2475	2475	2475	2475	0
227	20241129	162200	657325670	2475	2475	2475	2475	0
228	20241129	162100	657325670	2475	2475	2475	2475	0
229	20241129	162000	657325670	2475	2475	2475	2475	0
230	20241129	161900	657325670	2475	2475	2475	2475	0
231	20241129	161800	657325670	2475	2475	2475	2475	0
232	20241129	161700	657325670	2475	2475	2475	2475	0
233	20241129	161600	657325670	2475	2475	2475	2475	0
234	20241129	161500	657325670	2475	2475	2475	2475	0
235	20241129	161400	657325670	2475	2475	2475	2475	0
236	20241129	161300	657325670	2475	2475	2475	2475	0
237	20241129	161200	657325670	2475	2475	2475	2475	0
238	20241129	161100	657325670	2475	2475	2475	2475	0
239	20241129	161000	657325670	2475	2475	2475	2475	0
240	20241129	160900	657325670	2475	2475	2475	2475	0
241	20241129	160800	657325670	2475	2475	2475	2475	0
242	20241129	160700	657325670	2475	2475	2475	2475	1555
243	20241129	160600	657325670	2475	2475	2475	2475	0
244	20241129	160500	657325670	2475	2475	2475	2475	0
245	20241129	160400	657325670	2475	2475	2475	2475	0
246	20241129	160300	657325670	2475	2475	2475	2475	0
247	20241129	160200	657325670	2475	2475	2475	2475	0
248	20241129	160100	657325670	2475	2475	2475	2475	0
249	20241129	160000	657325670	2475	2475	2475	2475	0
250	20241129	155900	657325670	2475	2475	2475	2475	0
251	20241129	155800	657325670	2475	2475	2475	2475	0
252	20241129	155700	657325670	2475	2475	2475	2475	0
253	20241129	155600	657325670	2475	2475	2475	2475	0
254	20241129	155500	657325670	2475	2475	2475	2475	0
255	20241129	155400	657325670	2475	2475	2475	2475	0
256	20241129	155300	657325670	2475	2475	2475	2475	0
257	20241129	155200	657325670	2475	2475	2475	2475	0
258	20241129	155100	657325670	2475	2475	2475	2475	0
259	20241129	155000	657325670	2475	2475	2475	2475	0
260	20241129	154900	657325670	2475	2475	2475	2475	0
261	20241129	154800	657325670	2475	2475	2475	2475	0
262	20241129	154700	657325670	2475	2475	2475	2475	0
263	20241129	154600	657325670	2475	2475	2475	2475	0
264	20241129	154500	657325670	2475	2475	2475	2475	0
265	20241129	154400	657325670	2475	2475	2475	2475	0
266	20241129	154300	657325670	2475	2475	2475	2475	0
267	20241129	154200	657325670	2475	2475	2475	2475	0
268	20241129	154100	657325670	2475	2475	2475	2475	0
269	20241129	154000	657325670	2475	2475	2475	2475	0
270	20241129	153900	657325670	2475	2475	2475	2475	0
271	20241129	153800	657325670	2475	2475	2475	2475	0
272	20241129	153700	657325670	2475	2475	2475	2475	1555
273	20241129	153600	657325670	2475	2475	2475	2475	0
274	20241129	153500	657325670	2475	2475	2475	2475	0
275	20241129	153400	657325670	2475	2475	2475	2475	0
276	20241129	153300	657325670	2475	2475	2475	2475	0
277	20241129	153200	657325670	2475	2475	2475	2475	0
278	20241129	153100	657325670	2475	2475	2475	2475	0
279	20241129	153000	657325670	2475	2475	2475	2475	1555
280	20241129	152900	653477045	2455	2455	2455	2455	0
281	20241129	152800	653477045	2455	2455	2455	2455	0
282	20241129	152700	653477045	2455	2455	2455	2455	0
283	20241129	152600	653477045	2455	2455	2455	2455	0
284	20241129	152500	653477045	2455	2455	2455	2455	0
285	20241129	152400	653477045	2455	2455	2455	2455	0
286	20241129	152300	653477045	2455	2455	2455	2455	0
287	20241129	152200	653477045	2455	2455	2455	2455	0
288	20241129	152100	653477045	2455	2455	2455	2455	0
289	20241129	152000	653477045	2455	2455	2455	2455	0
290	20241129	151900	653477045	2455	2465	2470	2455	16
291	20241129	151800	653437595	2455	2460	2460	2455	7
292	20241129	151700	653420400	2460	2460	2460	2460	0
293	20241129	151600	653420400	2460	2460	2460	2460	0
294	20241129	151500	653420400	2460	2465	2465	2455	50
295	20241129	151400	653297540	2475	2475	2475	2475	0
296	20241129	151300	653297540	2475	2475	2475	2475	0
297	20241129	151200	653297540	2475	2475	2475	2475	0
298	20241129	151100	653297540	2475	2455	2475	2455	787
299	20241129	151000	651358340	2455	2465	2465	2455	700
300	20241129	150900	649638735	2470	2465	2470	2465	112
301	20241129	150800	649362120	2460	2460	2460	2460	178
302	20241129	150700	648924240	2465	2465	2465	2465	0
303	20241129	150600	648924240	2465	2465	2465	2465	33
304	20241129	150500	648842895	2465	2465	2465	2465	99
305	20241129	150400	648598860	2465	2465	2465	2465	0
306	20241129	150300	648598860	2465	2465	2465	2465	0
307	20241129	150200	648598860	2465	2465	2465	2465	0
308	20241129	150100	648598860	2465	2465	2465	2465	0
309	20241129	150000	648598860	2465	2465	2465	2465	68
310	20241129	145900	648431240	2465	2465	2465	2465	100
311	20241129	145800	648184740	2455	2455	2455	2455	0
312	20241129	145700	648184740	2455	2455	2455	2455	0
313	20241129	145600	648184740	2455	2455	2455	2455	0
314	20241129	145500	648184740	2455	2455	2455	2455	100
315	20241129	145400	647939240	2460	2460	2460	2460	0
316	20241129	145300	647939240	2460	2460	2460	2460	0
317	20241129	145200	647939240	2460	2460	2460	2460	419
318	20241129	145100	646908500	2450	2460	2460	2450	1285
319	20241129	145000	643759890	2460	2460	2460	2460	0
320	20241129	144900	643759890	2460	2460	2460	2460	1
321	20241129	144800	643757430	2465	2465	2465	2465	0
322	20241129	144700	643757430	2465	2465	2465	2465	0
323	20241129	144600	643757430	2465	2465	2465	2465	0
324	20241129	144500	643757430	2465	2465	2465	2465	0
325	20241129	144400	643757430	2465	2460	2465	2460	107
326	20241129	144300	643493680	2460	2460	2460	2460	0
327	20241129	144200	643493680	2460	2460	2460	2460	347
328	20241129	144100	642640060	2450	2475	2475	2450	6656
329	20241129	144000	626243915	2475	2475	2475	2475	0
330	20241129	143900	626243915	2475	2475	2475	2475	0
331	20241129	143800	626243915	2475	2475	2475	2475	0
332	20241129	143700	626243915	2475	2475	2475	2475	0
333	20241129	143600	626243915	2475	2475	2475	2475	0
334	20241129	143500	626243915	2475	2475	2475	2475	0
335	20241129	143400	626243915	2475	2475	2475	2475	0
336	20241129	143300	626243915	2475	2475	2475	2475	0
337	20241129	143200	626243915	2475	2475	2475	2475	0
338	20241129	143100	626243915	2475	2475	2475	2475	0
339	20241129	143000	626243915	2475	2475	2475	2475	33
340	20241129	142900	626162240	2475	2475	2475	2475	0
341	20241129	142800	626162240	2475	2475	2475	2475	0
342	20241129	142700	626162240	2475	2475	2475	2475	0
343	20241129	142600	626162240	2475	2475	2475	2475	27
344	20241129	142500	626095415	2475	2475	2475	2475	0
345	20241129	142400	626095415	2475	2475	2475	2475	0
346	20241129	142300	626095415	2475	2475	2475	2475	0
347	20241129	142200	626095415	2475	2475	2475	2475	971
348	20241129	142100	623692190	2475	2475	2475	2475	0
349	20241129	142000	623692190	2475	2475	2475	2475	0
350	20241129	141900	623692190	2475	2475	2475	2475	0
351	20241129	141800	623692190	2475	2475	2475	2475	0
352	20241129	141700	623692190	2475	2475	2475	2475	0
353	20241129	141600	623692190	2475	2475	2475	2475	0
354	20241129	141500	623692190	2475	2480	2480	2475	7
355	20241129	141400	623674840	2480	2480	2480	2480	0
356	20241129	141300	623674840	2480	2480	2480	2480	0
357	20241129	141200	623674840	2480	2480	2480	2480	0
358	20241129	141100	623674840	2480	2480	2480	2480	0
359	20241129	141000	623674840	2480	2480	2480	2480	0
360	20241129	140900	623674840	2480	2480	2480	2480	0
361	20241129	140800	623674840	2480	2480	2480	2480	206
362	20241129	140700	623163960	2480	2480	2480	2480	0
363	20241129	140600	623163960	2480	2480	2480	2480	5
364	20241129	140500	623151560	2485	2485	2485	2485	0
365	20241129	140400	623151560	2485	2485	2485	2485	0
366	20241129	140300	623151560	2485	2485	2485	2485	0
367	20241129	140200	623151560	2485	2485	2485	2485	1
368	20241129	140100	623149075	2485	2485	2485	2485	0
369	20241129	140000	623149075	2485	2485	2485	2485	0
370	20241129	135900	623149075	2485	2485	2485	2485	0
371	20241129	135800	623149075	2485	2485	2485	2485	0
372	20241129	135700	623149075	2485	2485	2485	2485	0
373	20241129	135600	623149075	2485	2485	2485	2485	2
374	20241129	135500	623144105	2480	2480	2480	2480	0
375	20241129	135400	623144105	2480	2480	2480	2480	134
376	20241129	135300	622811785	2480	2480	2480	2480	0
377	20241129	135200	622811785	2480	2480	2480	2480	0
378	20241129	135100	622811785	2480	2480	2480	2480	0
379	20241129	135000	622811785	2480	2480	2480	2480	0
380	20241129	134900	622811785	2480	2480	2480	2480	0
381	20241129	134800	622811785	2480	2480	2480	2480	0
382	20241129	134700	622811785	2480	2480	2480	2480	0
383	20241129	134600	622811785	2480	2480	2480	2480	0
384	20241129	134500	622811785	2480	2480	2480	2480	0
385	20241129	134400	622811785	2480	2495	2495	2480	502
386	20241129	134300	621562315	2490	2475	2490	2475	560
387	20241129	134200	620171835	2470	2465	2470	2465	47
388	20241129	134100	620055830	2455	2460	2460	2455	400
389	20241129	134000	619072890	2460	2470	2470	2460	179
390	20241129	133900	618631660	2465	2465	2465	2465	15
391	20241129	133800	618594685	2460	2460	2460	2460	0
392	20241129	133700	618594685	2460	2460	2460	2460	2
393	20241129	133600	618589765	2465	2465	2465	2465	0
394	20241129	133500	618589765	2465	2460	2465	2460	331
395	20241129	133400	617774980	2455	2455	2455	2455	0
396	20241129	133300	617774980	2455	2455	2455	2455	0
397	20241129	133200	617774980	2455	2455	2455	2455	0
398	20241129	133100	617774980	2455	2455	2455	2455	2
399	20241129	133000	617770070	2455	2455	2455	2455	33
400	20241129	132900	617689055	2460	2460	2460	2460	0
401	20241129	132800	617689055	2460	2450	2460	2450	4
402	20241129	132700	617679240	2460	2455	2460	2450	546
403	20241129	132600	616339685	2455	2460	2460	2455	133
404	20241129	132500	616013165	2455	2455	2455	2455	10
405	20241129	132400	615988615	2455	2455	2455	2455	440
406	20241129	132300	614908415	2455	2455	2455	2455	4
407	20241129	132200	614898595	2455	2455	2455	2455	0
408	20241129	132100	614898595	2455	2455	2455	2455	10
409	20241129	132000	614874045	2455	2455	2455	2450	1706
410	20241129	131900	610693340	2455	2460	2460	2455	257
411	20241129	131800	610062360	2460	2460	2460	2460	52
412	20241129	131700	609934440	2465	2465	2465	2465	0
413	20241129	131600	609934440	2465	2465	2470	2465	32
414	20241129	131500	609855555	2460	2460	2460	2460	4
415	20241129	131400	609845715	2460	2460	2460	2460	45
416	20241129	131300	609735015	2470	2470	2470	2470	0
417	20241129	131200	609735015	2470	2470	2470	2470	0
418	20241129	131100	609735015	2470	2470	2470	2470	0
419	20241129	131000	609735015	2470	2470	2470	2470	0
420	20241129	130900	609735015	2470	2465	2470	2465	2
421	20241129	130800	609730080	2460	2460	2460	2460	0
422	20241129	130700	609730080	2460	2460	2460	2460	78
423	20241129	130600	609538200	2460	2460	2460	2460	0
424	20241129	130500	609538200	2460	2460	2460	2460	4
425	20241129	130400	609528360	2455	2455	2455	2455	300
426	20241129	130300	608791860	2450	2460	2460	2450	2767
427	20241129	130200	602011980	2460	2470	2470	2460	641
428	20241129	130100	600432195	2470	2470	2470	2470	0
429	20241129	130000	600432195	2470	2460	2470	2460	63
430	20241129	125900	600277185	2460	2460	2460	2460	0
431	20241129	125800	600277185	2460	2455	2460	2455	674
432	20241129	125700	598619245	2460	2460	2460	2460	0
433	20241129	125600	598619245	2460	2460	2460	2460	10
434	20241129	125500	598594645	2450	2450	2450	2450	592
435	20241129	125400	597144245	2450	2450	2450	2450	1480
436	20241129	125300	593518245	2460	2460	2470	2450	4304
437	20241129	125200	582970910	2460	2460	2460	2460	130
438	20241129	125100	582651110	2460	2470	2470	2460	440
439	20241129	125000	581567955	2470	2455	2470	2450	1675
440	20241129	124900	577457355	2460	2470	2470	2450	6376
441	20241129	124800	561788055	2470	2485	2485	2470	1923
442	20241129	124700	557035635	2490	2485	2490	2485	263
443	20241129	124600	556382070	2485	2485	2485	2485	76
444	20241129	124500	556193210	2490	2485	2490	2485	14
445	20241129	124400	556158415	2485	2485	2485	2485	84
446	20241129	124300	555949675	2485	2475	2485	2475	376
447	20241129	124200	555016375	2475	2480	2480	2475	75
448	20241129	124100	554830555	2470	2480	2490	2470	1210
449	20241129	124000	551836465	2475	2475	2485	2470	3288
450	20241129	123900	543693300	2470	2495	2495	2465	6684
451	20241129	123800	527150910	2495	2495	2505	2485	4216
452	20241129	123700	516662505	2510	2515	2515	2480	11159
453	20241129	123600	488802095	2515	2510	2520	2510	390
454	20241129	123500	487821115	2510	2540	2540	2495	15631
455	20241129	123400	448643230	2525	2525	2545	2525	2079
456	20241129	123300	443385000	2555	2550	2570	2505	11806
457	20241129	123200	413542470	2555	2620	2620	2520	36962
458	20241129	123100	318471055	2630	2655	2695	2605	37574
459	20241129	123000	218604130	2655	2640	2705	2625	35429
460	20241129	122900	124592940	2760	2760	2760	2760	0
461	20241129	122800	124592940	2760	2620	2760	2605	10898
462	20241129	122700	95207235	2620	2475	2625	2470	8883
463	20241129	122600	72757785	2470	2500	2505	2470	1647
464	20241129	122500	68652640	2495	2480	2500	2475	1159
465	20241129	122400	65779750	2470	2470	2470	2470	0
466	20241129	122300	65779750	2470	2470	2470	2470	0
467	20241129	122200	65779750	2470	2470	2470	2470	1
468	20241129	122100	65777280	2480	2480	2480	2480	50
469	20241129	122000	65653280	2475	2475	2475	2475	0
470	20241129	121900	65653280	2475	2475	2475	2475	25
471	20241129	121800	65591405	2475	2475	2475	2475	0
472	20241129	121700	65591405	2475	2485	2485	2475	6
473	20241129	121600	65576525	2475	2475	2475	2475	0
474	20241129	121500	65576525	2475	2475	2475	2475	0
475	20241129	121400	65576525	2475	2475	2475	2475	0
476	20241129	121300	65576525	2475	2475	2475	2475	0
477	20241129	121200	65576525	2475	2475	2475	2475	0
478	20241129	121100	65576525	2475	2475	2475	2475	0
479	20241129	121000	65576525	2475	2475	2475	2475	0
480	20241129	120900	65576525	2475	2475	2475	2475	0
481	20241129	120800	65576525	2475	2475	2475	2475	0
482	20241129	120700	65576525	2475	2475	2475	2475	0
483	20241129	120600	65576525	2475	2475	2475	2475	0
484	20241129	120500	65576525	2475	2475	2475	2475	0
485	20241129	120400	65576525	2475	2475	2475	2475	0
486	20241129	120300	65576525	2475	2475	2475	2475	0
487	20241129	120200	65576525	2475	2475	2475	2475	0
488	20241129	120100	65576525	2475	2475	2475	2475	0
489	20241129	120000	65576525	2475	2475	2475	2475	0
490	20241129	115900	65576525	2475	2475	2475	2475	105
491	20241129	115800	65316650	2495	2495	2495	2495	0
492	20241129	115700	65316650	2495	2495	2495	2495	0
493	20241129	115600	65316650	2495	2495	2495	2495	0
494	20241129	115500	65316650	2495	2495	2495	2495	0
495	20241129	115400	65316650	2495	2495	2495	2495	0
496	20241129	115300	65316650	2495	2495	2495	2495	0
497	20241129	115200	65316650	2495	2495	2495	2495	0
498	20241129	115100	65316650	2495	2495	2495	2495	0
499	20241129	115000	65316650	2495	2495	2495	2495	0
500	20241129	114900	65316650	2495	2495	2495	2495	0
501	20241129	114800	65316650	2495	2495	2495	2495	0
502	20241129	114700	65316650	2495	2495	2495	2495	0
503	20241129	114600	65316650	2495	2495	2495	2495	0
504	20241129	114500	65316650	2495	2495	2495	2495	0
505	20241129	114400	65316650	2495	2495	2495	2495	0
506	20241129	114300	65316650	2495	2495	2495	2495	0
507	20241129	114200	65316650	2495	2495	2495	2495	0
508	20241129	114100	65316650	2495	2495	2495	2495	0
509	20241129	114000	65316650	2495	2495	2495	2495	0
510	20241129	113900	65316650	2495	2495	2495	2495	0
511	20241129	113800	65316650	2495	2495	2495	2495	0
512	20241129	113700	65316650	2495	2495	2495	2495	0
513	20241129	113600	65316650	2495	2495	2495	2495	0
514	20241129	113500	65316650	2495	2495	2495	2495	0
515	20241129	113400	65316650	2495	2495	2495	2495	0
516	20241129	113300	65316650	2495	2495	2495	2495	0
517	20241129	113200	65316650	2495	2495	2495	2495	0
518	20241129	113100	65316650	2495	2495	2495	2495	0
519	20241129	113000	65316650	2495	2495	2495	2495	0
520	20241129	112900	65316650	2495	2495	2495	2495	0
521	20241129	112800	65316650	2495	2495	2495	2495	0
522	20241129	112700	65316650	2495	2495	2495	2495	0
523	20241129	112600	65316650	2495	2495	2495	2495	0
524	20241129	112500	65316650	2495	2495	2495	2495	0
525	20241129	112400	65316650	2495	2495	2495	2495	0
526	20241129	112300	65316650	2495	2495	2495	2495	0
527	20241129	112200	65316650	2495	2495	2495	2495	0
528	20241129	112100	65316650	2495	2495	2495	2495	0
529	20241129	112000	65316650	2495	2495	2495	2495	0
530	20241129	111900	65316650	2495	2495	2495	2495	0
531	20241129	111800	65316650	2495	2495	2495	2495	0
532	20241129	111700	65316650	2495	2495	2495	2495	0
533	20241129	111600	65316650	2495	2495	2495	2495	0
534	20241129	111500	65316650	2495	2495	2495	2495	0
535	20241129	111400	65316650	2495	2480	2495	2480	13
536	20241129	111300	65284285	2480	2470	2495	2460	2138
537	20241129	111200	59993880	2465	2465	2505	2455	2993
538	20241129	111100	52570630	2475	2490	2490	2455	2669
539	20241129	111000	45985645	2495	2475	2505	2460	3131
540	20241129	110900	38218855	2470	2475	2495	2465	3486
541	20241129	110800	29589335	2480	2495	2495	2470	2259
542	20241129	110700	23990415	2485	2495	2500	2475	3545
543	20241129	110600	15184085	2495	2475	2495	2475	1091
544	20241129	110500	12475280	2475	2475	2475	2475	2
545	20241129	110400	12470330	2485	2485	2485	2485	0
546	20241129	110300	12470330	2485	2485	2485	2485	0
547	20241129	110200	12470330	2485	2485	2485	2485	0
548	20241129	110100	12470330	2485	2485	2485	2485	0
549	20241129	110000	12470330	2485	2485	2485	2485	0
550	20241129	105900	12470330	2485	2485	2485	2485	0
551	20241129	105800	12470330	2485	2485	2485	2485	0
552	20241129	105700	12470330	2485	2485	2485	2485	0
553	20241129	105600	12470330	2485	2485	2485	2485	0
554	20241129	105500	12470330	2485	2485	2485	2485	0
555	20241129	105400	12470330	2485	2485	2485	2485	0
556	20241129	105300	12470330	2485	2485	2485	2485	0
557	20241129	105200	12470330	2485	2485	2485	2485	0
558	20241129	105100	12470330	2485	2485	2485	2485	15
559	20241129	105000	12433055	2475	2475	2475	2475	0
560	20241129	104900	12433055	2475	2475	2475	2475	0
561	20241129	104800	12433055	2475	2475	2475	2475	0
562	20241129	104700	12433055	2475	2475	2475	2475	0
563	20241129	104600	12433055	2475	2475	2475	2475	0
564	20241129	104500	12433055	2475	2475	2475	2475	0
565	20241129	104400	12433055	2475	2475	2475	2475	0
566	20241129	104300	12433055	2475	2480	2480	2475	42
567	20241129	104200	12329100	2475	2475	2475	2475	0
568	20241129	104100	12329100	2475	2475	2475	2475	0
569	20241129	104000	12329100	2475	2475	2475	2475	0
570	20241129	103900	12329100	2475	2475	2475	2475	0
571	20241129	103800	12329100	2475	2475	2475	2475	0
572	20241129	103700	12329100	2475	2475	2475	2475	0
573	20241129	103600	12329100	2475	2475	2475	2475	0
574	20241129	103500	12329100	2475	2475	2475	2475	0
575	20241129	103400	12329100	2475	2475	2475	2475	0
576	20241129	103300	12329100	2475	2475	2475	2475	0
577	20241129	103200	12329100	2475	2475	2475	2475	0
578	20241129	103100	12329100	2475	2475	2475	2475	0
579	20241129	103000	12329100	2475	2475	2475	2475	0
580	20241129	102900	12329100	2475	2475	2475	2475	0
581	20241129	102800	12329100	2475	2475	2475	2475	0
582	20241129	102700	12329100	2475	2475	2475	2475	0
583	20241129	102600	12329100	2475	2475	2475	2475	0
584	20241129	102500	12329100	2475	2475	2490	2475	85
585	20241129	102400	12118165	2470	2460	2475	2460	42
586	20241129	102300	12014620	2460	2460	2460	2460	0
587	20241129	102200	12014620	2460	2460	2460	2460	1
588	20241129	102100	12012160	2460	2460	2460	2460	0
589	20241129	102000	12012160	2460	2460	2460	2460	0
590	20241129	101900	12012160	2460	2460	2460	2460	0
591	20241129	101800	12012160	2460	2460	2460	2460	0
592	20241129	101700	12012160	2460	2460	2460	2460	0
593	20241129	101600	12012160	2460	2460	2460	2460	0
594	20241129	101500	12012160	2460	2460	2460	2460	0
595	20241129	101400	12012160	2460	2460	2460	2460	1
596	20241129	101300	12009700	2460	2460	2460	2460	2
597	20241129	101200	12004780	2460	2465	2470	2455	212
598	20241129	101100	11483055	2465	2465	2465	2465	0
599	20241129	101000	11483055	2465	2465	2465	2465	0
600	20241129	100900	11483055	2465	2465	2465	2465	0
601	20241129	100800	11483055	2465	2470	2470	2465	3
602	20241129	100700	11475650	2470	2470	2470	2470	0
603	20241129	100600	11475650	2470	2470	2470	2470	0
604	20241129	100500	11475650	2470	2470	2470	2470	0
605	20241129	100400	11475650	2470	2470	2470	2470	0
606	20241129	100300	11475650	2470	2470	2470	2470	20
607	20241129	100200	11426250	2470	2470	2470	2470	0
608	20241129	100100	11426250	2470	2470	2470	2470	0
609	20241129	100000	11426250	2470	2475	2475	2470	51
610	20241129	095900	11300275	2470	2470	2470	2470	0
611	20241129	095800	11300275	2470	2470	2470	2470	0
612	20241129	095700	11300275	2470	2470	2470	2470	0
613	20241129	095600	11300275	2470	2470	2475	2470	10
614	20241129	095500	11275565	2470	2455	2470	2455	947
615	20241129	095400	8945860	2460	2460	2465	2460	8
616	20241129	095300	8926150	2465	2460	2465	2450	129
617	20241129	095200	8608880	2460	2460	2460	2460	55
618	20241129	095100	8473580	2460	2475	2475	2460	400
619	20241129	095000	7486650	2480	2480	2480	2480	0
620	20241129	094900	7486650	2480	2480	2480	2480	0
621	20241129	094800	7486650	2480	2480	2480	2480	0
622	20241129	094700	7486650	2480	2480	2480	2480	0
623	20241129	094600	7486650	2480	2480	2480	2480	0
624	20241129	094500	7486650	2480	2480	2480	2480	0
625	20241129	094400	7486650	2480	2480	2480	2480	0
626	20241129	094300	7486650	2480	2480	2480	2480	0
627	20241129	094200	7486650	2480	2480	2480	2480	0
628	20241129	094100	7486650	2480	2480	2480	2480	0
629	20241129	094000	7486650	2480	2480	2480	2480	0
630	20241129	093900	7486650	2480	2480	2480	2480	0
631	20241129	093800	7486650	2480	2480	2480	2480	0
632	20241129	093700	7486650	2480	2480	2480	2475	21
633	20241129	093600	7434625	2485	2485	2485	2485	0
634	20241129	093500	7434625	2485	2485	2485	2485	0
635	20241129	093400	7434625	2485	2485	2485	2485	0
636	20241129	093300	7434625	2485	2485	2485	2485	3
637	20241129	093200	7427170	2480	2480	2480	2480	0
638	20241129	093100	7427170	2480	2480	2480	2480	0
639	20241129	093000	7427170	2480	2480	2480	2480	0
640	20241129	092900	7427170	2480	2490	2490	2480	1177
641	20241129	092800	4506410	2495	2495	2495	2495	202
642	20241129	092700	4002420	2495	2495	2495	2495	0
643	20241129	092600	4002420	2495	2495	2495	2495	0
644	20241129	092500	4002420	2495	2495	2495	2495	0
645	20241129	092400	4002420	2495	2495	2495	2495	0
646	20241129	092300	4002420	2495	2495	2495	2495	0
647	20241129	092200	4002420	2495	2495	2495	2495	0
648	20241129	092100	4002420	2495	2495	2495	2495	0
649	20241129	092000	4002420	2495	2495	2495	2495	11
650	20241129	091900	3974975	2495	2495	2495	2495	0
651	20241129	091800	3974975	2495	2495	2495	2495	0
652	20241129	091700	3974975	2495	2495	2495	2495	0
653	20241129	091600	3974975	2495	2495	2495	2495	1
654	20241129	091500	3972480	2500	2500	2500	2500	0
655	20241129	091400	3972480	2500	2500	2500	2500	1
656	20241129	091300	3969980	2490	2490	2490	2490	0
657	20241129	091200	3969980	2490	2490	2490	2490	0
658	20241129	091100	3969980	2490	2490	2490	2490	0
659	20241129	091000	3969980	2490	2495	2495	2490	257
660	20241129	090900	3329160	2500	2500	2500	2500	0
661	20241129	090800	3329160	2500	2500	2500	2500	0
662	20241129	090700	3329160	2500	2500	2500	2500	0
663	20241129	090600	3329160	2500	2500	2500	2500	954
664	20241129	090500	944160	2500	2500	2500	2500	0
665	20241129	090400	944160	2500	2500	2500	2500	0
666	20241129	090300	944160	2500	2500	2500	2500	46
667	20241129	090200	829160	2500	2500	2500	2500	100
668	20241129	090100	579160	2505	2505	2505	2505	26
669	20241129	090000	514030	2505	2510	2510	2505	205