KissMeData/322970/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212100	507485	2495	2495	2495	2495	2
3	20241129	212000	507485	2495	2495	2495	2495	0
4	20241129	211900	507485	2495	2495	2495	2495	0
5	20241129	211800	507485	2495	2495	2495	2495	0
6	20241129	211700	507485	2495	2495	2495	2495	0
7	20241129	211600	507485	2495	2495	2495	2495	0
8	20241129	211500	507485	2495	2495	2495	2495	0
9	20241129	211400	507485	2495	2495	2495	2495	0
10	20241129	211300	507485	2495	2495	2495	2495	0
11	20241129	211200	507485	2495	2495	2495	2495	0
12	20241129	211100	507485	2495	2495	2495	2495	0
13	20241129	211000	507485	2495	2495	2495	2495	0
14	20241129	210900	507485	2495	2495	2495	2495	0
15	20241129	210800	507485	2495	2495	2495	2495	0
16	20241129	210700	507485	2495	2495	2495	2495	0
17	20241129	210600	507485	2495	2495	2495	2495	0
18	20241129	210500	507485	2495	2495	2495	2495	0
19	20241129	210400	507485	2495	2495	2495	2495	0
20	20241129	210300	507485	2495	2495	2495	2495	0
21	20241129	210200	507485	2495	2495	2495	2495	0
22	20241129	210100	507485	2495	2495	2495	2495	0
23	20241129	210000	507485	2495	2495	2495	2495	0
24	20241129	205900	507485	2495	2495	2495	2495	0
25	20241129	205800	507485	2495	2495	2495	2495	0
26	20241129	205700	507485	2495	2495	2495	2495	0
27	20241129	205600	507485	2495	2495	2495	2495	0
28	20241129	205500	507485	2495	2495	2495	2495	0
29	20241129	205400	507485	2495	2495	2495	2495	0
30	20241129	205300	507485	2495	2495	2495	2495	0
31	20241129	205200	507485	2495	2495	2495	2495	0
32	20241129	205100	507485	2495	2495	2495	2495	2
33	20241129	205000	507485	2495	2495	2495	2495	0
34	20241129	204900	507485	2495	2495	2495	2495	0
35	20241129	204800	507485	2495	2495	2495	2495	0
36	20241129	204700	507485	2495	2495	2495	2495	0
37	20241129	204600	507485	2495	2495	2495	2495	0
38	20241129	204500	507485	2495	2495	2495	2495	0
39	20241129	204400	507485	2495	2495	2495	2495	0
40	20241129	204300	507485	2495	2495	2495	2495	0
41	20241129	204200	507485	2495	2495	2495	2495	0
42	20241129	204100	507485	2495	2495	2495	2495	0
43	20241129	204000	507485	2495	2495	2495	2495	0
44	20241129	203900	507485	2495	2495	2495	2495	0
45	20241129	203800	507485	2495	2495	2495	2495	0
46	20241129	203700	507485	2495	2495	2495	2495	0
47	20241129	203600	507485	2495	2495	2495	2495	0
48	20241129	203500	507485	2495	2495	2495	2495	0
49	20241129	203400	507485	2495	2495	2495	2495	0
50	20241129	203300	507485	2495	2495	2495	2495	0
51	20241129	203200	507485	2495	2495	2495	2495	0
52	20241129	203100	507485	2495	2495	2495	2495	0
53	20241129	203000	507485	2495	2495	2495	2495	0
54	20241129	202900	507485	2495	2495	2495	2495	0
55	20241129	202800	507485	2495	2495	2495	2495	0
56	20241129	202700	507485	2495	2495	2495	2495	0
57	20241129	202600	507485	2495	2495	2495	2495	0
58	20241129	202500	507485	2495	2495	2495	2495	0
59	20241129	202400	507485	2495	2495	2495	2495	0
60	20241129	202300	507485	2495	2495	2495	2495	0
61	20241129	202200	507485	2495	2495	2495	2495	0
62	20241129	202100	507485	2495	2495	2495	2495	2
63	20241129	202000	507485	2495	2495	2495	2495	0
64	20241129	201900	507485	2495	2495	2495	2495	0
65	20241129	201800	507485	2495	2495	2495	2495	0
66	20241129	201700	507485	2495	2495	2495	2495	0
67	20241129	201600	507485	2495	2495	2495	2495	0
68	20241129	201500	507485	2495	2495	2495	2495	0
69	20241129	201400	507485	2495	2495	2495	2495	0
70	20241129	201300	507485	2495	2495	2495	2495	0
71	20241129	201200	507485	2495	2495	2495	2495	0
72	20241129	201100	507485	2495	2495	2495	2495	0
73	20241129	201000	507485	2495	2495	2495	2495	0
74	20241129	200900	507485	2495	2495	2495	2495	0
75	20241129	200800	507485	2495	2495	2495	2495	0
76	20241129	200700	507485	2495	2495	2495	2495	0
77	20241129	200600	507485	2495	2495	2495	2495	0
78	20241129	200500	507485	2495	2495	2495	2495	0
79	20241129	200400	507485	2495	2495	2495	2495	0
80	20241129	200300	507485	2495	2495	2495	2495	0
81	20241129	200200	507485	2495	2495	2495	2495	0
82	20241129	200100	507485	2495	2495	2495	2495	0
83	20241129	200000	507485	2495	2495	2495	2495	0
84	20241129	195900	507485	2495	2495	2495	2495	0
85	20241129	195800	507485	2495	2495	2495	2495	0
86	20241129	195700	507485	2495	2495	2495	2495	0
87	20241129	195600	507485	2495	2495	2495	2495	0
88	20241129	195500	507485	2495	2495	2495	2495	0
89	20241129	195400	507485	2495	2495	2495	2495	0
90	20241129	195300	507485	2495	2495	2495	2495	0
91	20241129	195200	507485	2495	2495	2495	2495	0
92	20241129	195100	507485	2495	2495	2495	2495	2
93	20241129	195000	507485	2495	2495	2495	2495	0
94	20241129	194900	507485	2495	2495	2495	2495	0
95	20241129	194800	507485	2495	2495	2495	2495	0
96	20241129	194700	507485	2495	2495	2495	2495	0
97	20241129	194600	507485	2495	2495	2495	2495	0
98	20241129	194500	507485	2495	2495	2495	2495	0
99	20241129	194400	507485	2495	2495	2495	2495	0
100	20241129	194300	507485	2495	2495	2495	2495	0
101	20241129	194200	507485	2495	2495	2495	2495	0
102	20241129	194100	507485	2495	2495	2495	2495	0
103	20241129	194000	507485	2495	2495	2495	2495	0
104	20241129	193900	507485	2495	2495	2495	2495	0
105	20241129	193800	507485	2495	2495	2495	2495	0
106	20241129	193700	507485	2495	2495	2495	2495	0
107	20241129	193600	507485	2495	2495	2495	2495	0
108	20241129	193500	507485	2495	2495	2495	2495	0
109	20241129	193400	507485	2495	2495	2495	2495	0
110	20241129	193300	507485	2495	2495	2495	2495	0
111	20241129	193200	507485	2495	2495	2495	2495	0
112	20241129	193100	507485	2495	2495	2495	2495	0
113	20241129	193000	507485	2495	2495	2495	2495	0
114	20241129	192900	507485	2495	2495	2495	2495	0
115	20241129	192800	507485	2495	2495	2495	2495	0
116	20241129	192700	507485	2495	2495	2495	2495	0
117	20241129	192600	507485	2495	2495	2495	2495	0
118	20241129	192500	507485	2495	2495	2495	2495	0
119	20241129	192400	507485	2495	2495	2495	2495	0
120	20241129	192300	507485	2495	2495	2495	2495	0
121	20241129	192200	507485	2495	2495	2495	2495	0
122	20241129	192100	507485	2495	2495	2495	2495	2
123	20241129	192000	507485	2495	2495	2495	2495	0
124	20241129	191900	507485	2495	2495	2495	2495	0
125	20241129	191800	507485	2495	2495	2495	2495	0
126	20241129	191700	507485	2495	2495	2495	2495	0
127	20241129	191600	507485	2495	2495	2495	2495	0
128	20241129	191500	507485	2495	2495	2495	2495	0
129	20241129	191400	507485	2495	2495	2495	2495	0
130	20241129	191300	507485	2495	2495	2495	2495	0
131	20241129	191200	507485	2495	2495	2495	2495	0
132	20241129	191100	507485	2495	2495	2495	2495	0
133	20241129	191000	507485	2495	2495	2495	2495	0
134	20241129	190900	507485	2495	2495	2495	2495	0
135	20241129	190800	507485	2495	2495	2495	2495	0
136	20241129	190700	507485	2495	2495	2495	2495	0
137	20241129	190600	507485	2495	2495	2495	2495	0
138	20241129	190500	507485	2495	2495	2495	2495	0
139	20241129	190400	507485	2495	2495	2495	2495	0
140	20241129	190300	507485	2495	2495	2495	2495	0
141	20241129	190200	507485	2495	2495	2495	2495	0
142	20241129	190100	507485	2495	2495	2495	2495	0
143	20241129	190000	507485	2495	2495	2495	2495	0
144	20241129	185900	507485	2495	2495	2495	2495	0
145	20241129	185800	507485	2495	2495	2495	2495	0
146	20241129	185700	507485	2495	2495	2495	2495	0
147	20241129	185600	507485	2495	2495	2495	2495	0
148	20241129	185500	507485	2495	2495	2495	2495	0
149	20241129	185400	507485	2495	2495	2495	2495	0
150	20241129	185300	507485	2495	2495	2495	2495	0
151	20241129	185200	507485	2495	2495	2495	2495	0
152	20241129	185100	507485	2495	2495	2495	2495	2
153	20241129	185000	507485	2495	2495	2495	2495	0
154	20241129	184900	507485	2495	2495	2495	2495	0
155	20241129	184800	507485	2495	2495	2495	2495	0
156	20241129	184700	507485	2495	2495	2495	2495	0
157	20241129	184600	507485	2495	2495	2495	2495	0
158	20241129	184500	507485	2495	2495	2495	2495	0
159	20241129	184400	507485	2495	2495	2495	2495	0
160	20241129	184300	507485	2495	2495	2495	2495	0
161	20241129	184200	507485	2495	2495	2495	2495	0
162	20241129	184100	507485	2495	2495	2495	2495	0
163	20241129	184000	507485	2495	2495	2495	2495	0
164	20241129	183900	507485	2495	2495	2495	2495	0
165	20241129	183800	507485	2495	2495	2495	2495	0
166	20241129	183700	507485	2495	2495	2495	2495	0
167	20241129	183600	507485	2495	2495	2495	2495	0
168	20241129	183500	507485	2495	2495	2495	2495	0
169	20241129	183400	507485	2495	2495	2495	2495	0
170	20241129	183300	507485	2495	2495	2495	2495	0
171	20241129	183200	507485	2495	2495	2495	2495	0
172	20241129	183100	507485	2495	2495	2495	2495	0
173	20241129	183000	507485	2495	2495	2495	2495	0
174	20241129	182900	507485	2495	2495	2495	2495	0
175	20241129	182800	507485	2495	2495	2495	2495	0
176	20241129	182700	507485	2495	2495	2495	2495	0
177	20241129	182600	507485	2495	2495	2495	2495	0
178	20241129	182500	507485	2495	2495	2495	2495	0
179	20241129	182400	507485	2495	2495	2495	2495	0
180	20241129	182300	507485	2495	2495	2495	2495	0
181	20241129	182200	507485	2495	2495	2495	2495	0
182	20241129	182100	507485	2495	2495	2495	2495	2
183	20241129	182000	507485	2495	2495	2495	2495	0
184	20241129	181900	507485	2495	2495	2495	2495	0
185	20241129	181800	507485	2495	2495	2495	2495	0
186	20241129	181700	507485	2495	2495	2495	2495	0
187	20241129	181600	507485	2495	2495	2495	2495	0
188	20241129	181500	507485	2495	2495	2495	2495	0
189	20241129	181400	507485	2495	2495	2495	2495	0
190	20241129	181300	507485	2495	2495	2495	2495	0
191	20241129	181200	507485	2495	2495	2495	2495	0
192	20241129	181100	507485	2495	2495	2495	2495	0
193	20241129	181000	507485	2495	2495	2495	2495	0
194	20241129	180900	507485	2495	2495	2495	2495	0
195	20241129	180800	507485	2495	2495	2495	2495	0
196	20241129	180700	507485	2495	2495	2495	2495	0
197	20241129	180600	507485	2495	2495	2495	2495	0
198	20241129	180500	507485	2495	2495	2495	2495	0
199	20241129	180400	507485	2495	2495	2495	2495	0
200	20241129	180300	507485	2495	2495	2495	2495	0
201	20241129	180200	507485	2495	2495	2495	2495	0
202	20241129	180100	507485	2495	2495	2495	2495	0
203	20241129	180000	507485	2495	2495	2495	2495	0
204	20241129	175900	507485	2495	2495	2495	2495	0
205	20241129	175800	507485	2495	2495	2495	2495	0
206	20241129	175700	507485	2495	2495	2495	2495	0
207	20241129	175600	507485	2495	2495	2495	2495	0
208	20241129	175500	507485	2495	2495	2495	2495	0
209	20241129	175400	507485	2495	2495	2495	2495	0
210	20241129	175300	507485	2495	2495	2495	2495	0
211	20241129	175200	507485	2495	2495	2495	2495	0
212	20241129	175100	507485	2495	2495	2495	2495	2
213	20241129	175000	507485	2495	2495	2495	2495	0
214	20241129	174900	507485	2495	2495	2495	2495	0
215	20241129	174800	507485	2495	2495	2495	2495	0
216	20241129	174700	507485	2495	2495	2495	2495	0
217	20241129	174600	507485	2495	2495	2495	2495	0
218	20241129	174500	507485	2495	2495	2495	2495	0
219	20241129	174400	507485	2495	2495	2495	2495	0
220	20241129	174300	507485	2495	2495	2495	2495	0
221	20241129	174200	507485	2495	2495	2495	2495	0
222	20241129	174100	507485	2495	2495	2495	2495	0
223	20241129	174000	507485	2495	2495	2495	2495	0
224	20241129	173900	507485	2495	2495	2495	2495	0
225	20241129	173800	507485	2495	2495	2495	2495	0
226	20241129	173700	507485	2495	2495	2495	2495	0
227	20241129	173600	507485	2495	2495	2495	2495	0
228	20241129	173500	507485	2495	2495	2495	2495	0
229	20241129	173400	507485	2495	2495	2495	2495	0
230	20241129	173300	507485	2495	2495	2495	2495	0
231	20241129	173200	507485	2495	2495	2495	2495	0
232	20241129	173100	507485	2495	2495	2495	2495	0
233	20241129	173000	507485	2495	2495	2495	2495	0
234	20241129	172900	507485	2495	2495	2495	2495	0
235	20241129	172800	507485	2495	2495	2495	2495	0
236	20241129	172700	507485	2495	2495	2495	2495	0
237	20241129	172600	507485	2495	2495	2495	2495	0
238	20241129	172500	507485	2495	2495	2495	2495	0
239	20241129	172400	507485	2495	2495	2495	2495	0
240	20241129	172300	507485	2495	2495	2495	2495	0
241	20241129	172200	507485	2495	2495	2495	2495	0
242	20241129	172100	507485	2495	2495	2495	2495	2
243	20241129	172000	507485	2495	2495	2495	2495	0
244	20241129	171900	507485	2495	2495	2495	2495	0
245	20241129	171800	507485	2495	2495	2495	2495	0
246	20241129	171700	507485	2495	2495	2495	2495	0
247	20241129	171600	507485	2495	2495	2495	2495	0
248	20241129	171500	507485	2495	2495	2495	2495	0
249	20241129	171400	507485	2495	2495	2495	2495	0
250	20241129	171300	507485	2495	2495	2495	2495	0
251	20241129	171200	507485	2495	2495	2495	2495	0
252	20241129	171100	507485	2495	2495	2495	2495	0
253	20241129	171000	507485	2495	2495	2495	2495	0
254	20241129	170900	507485	2495	2495	2495	2495	0
255	20241129	170800	507485	2495	2495	2495	2495	0
256	20241129	170700	507485	2495	2495	2495	2495	0
257	20241129	170600	507485	2495	2495	2495	2495	0
258	20241129	170500	507485	2495	2495	2495	2495	0
259	20241129	170400	507485	2495	2495	2495	2495	0
260	20241129	170300	507485	2495	2495	2495	2495	0
261	20241129	170200	507485	2495	2495	2495	2495	0
262	20241129	170100	507485	2495	2495	2495	2495	0
263	20241129	170000	507485	2495	2495	2495	2495	0
264	20241129	165900	507485	2495	2495	2495	2495	0
265	20241129	165800	507485	2495	2495	2495	2495	0
266	20241129	165700	507485	2495	2495	2495	2495	0
267	20241129	165600	507485	2495	2495	2495	2495	0
268	20241129	165500	507485	2495	2495	2495	2495	0
269	20241129	165400	507485	2495	2495	2495	2495	0
270	20241129	165300	507485	2495	2495	2495	2495	0
271	20241129	165200	507485	2495	2495	2495	2495	0
272	20241129	165100	507485	2495	2495	2495	2495	2
273	20241129	165000	507485	2495	2495	2495	2495	0
274	20241129	164900	507485	2495	2495	2495	2495	0
275	20241129	164800	507485	2495	2495	2495	2495	0
276	20241129	164700	507485	2495	2495	2495	2495	0
277	20241129	164600	507485	2495	2495	2495	2495	0
278	20241129	164500	507485	2495	2495	2495	2495	0
279	20241129	164400	507485	2495	2495	2495	2495	0
280	20241129	164300	507485	2495	2495	2495	2495	0
281	20241129	164200	507485	2495	2495	2495	2495	0
282	20241129	164100	507485	2495	2495	2495	2495	0
283	20241129	164000	507485	2495	2495	2495	2495	0
284	20241129	163900	507485	2495	2495	2495	2495	0
285	20241129	163800	507485	2495	2495	2495	2495	0
286	20241129	163700	507485	2495	2495	2495	2495	0
287	20241129	163600	507485	2495	2495	2495	2495	0
288	20241129	163500	507485	2495	2495	2495	2495	0
289	20241129	163400	507485	2495	2495	2495	2495	0
290	20241129	163300	507485	2495	2495	2495	2495	0
291	20241129	163200	507485	2495	2495	2495	2495	0
292	20241129	163100	507485	2495	2495	2495	2495	0
293	20241129	163000	507485	2495	2495	2495	2495	0
294	20241129	162900	507485	2495	2495	2495	2495	0
295	20241129	162800	507485	2495	2495	2495	2495	0
296	20241129	162700	507485	2495	2495	2495	2495	0
297	20241129	162600	507485	2495	2495	2495	2495	0
298	20241129	162500	507485	2495	2495	2495	2495	0
299	20241129	162400	507485	2495	2495	2495	2495	0
300	20241129	162300	507485	2495	2495	2495	2495	0
301	20241129	162200	507485	2495	2495	2495	2495	0
302	20241129	162100	507485	2495	2495	2495	2495	2
303	20241129	162000	507485	2495	2495	2495	2495	0
304	20241129	161900	507485	2495	2495	2495	2495	0
305	20241129	161800	507485	2495	2495	2495	2495	0
306	20241129	161700	507485	2495	2495	2495	2495	0
307	20241129	161600	507485	2495	2495	2495	2495	0
308	20241129	161500	507485	2495	2495	2495	2495	0
309	20241129	161400	507485	2495	2495	2495	2495	0
310	20241129	161300	507485	2495	2495	2495	2495	0
311	20241129	161200	507485	2495	2495	2495	2495	0
312	20241129	161100	507485	2495	2495	2495	2495	0
313	20241129	161000	507485	2495	2495	2495	2495	0
314	20241129	160900	507485	2495	2495	2495	2495	0
315	20241129	160800	507485	2495	2495	2495	2495	0
316	20241129	160700	507485	2495	2495	2495	2495	0
317	20241129	160600	507485	2495	2495	2495	2495	0
318	20241129	160500	507485	2495	2495	2495	2495	0
319	20241129	160400	507485	2495	2495	2495	2495	0
320	20241129	160300	507485	2495	2495	2495	2495	0
321	20241129	160200	507485	2495	2495	2495	2495	0
322	20241129	160100	507485	2495	2495	2495	2495	0
323	20241129	160000	507485	2495	2495	2495	2495	0
324	20241129	155900	507485	2495	2495	2495	2495	0
325	20241129	155800	507485	2495	2495	2495	2495	0
326	20241129	155700	507485	2495	2495	2495	2495	0
327	20241129	155600	507485	2495	2495	2495	2495	0
328	20241129	155500	507485	2495	2495	2495	2495	0
329	20241129	155400	507485	2495	2495	2495	2495	0
330	20241129	155300	507485	2495	2495	2495	2495	0
331	20241129	155200	507485	2495	2495	2495	2495	0
332	20241129	155100	507485	2495	2495	2495	2495	2
333	20241129	155000	507485	2495	2495	2495	2495	0
334	20241129	154900	507485	2495	2495	2495	2495	0
335	20241129	154800	507485	2495	2495	2495	2495	0
336	20241129	154700	507485	2495	2495	2495	2495	0
337	20241129	154600	507485	2495	2495	2495	2495	0
338	20241129	154500	507485	2495	2495	2495	2495	0
339	20241129	154400	507485	2495	2495	2495	2495	0
340	20241129	154300	507485	2495	2495	2495	2495	0
341	20241129	154200	507485	2495	2495	2495	2495	0
342	20241129	154100	507485	2495	2495	2495	2495	0
343	20241129	154000	507485	2495	2495	2495	2495	0
344	20241129	153900	507485	2495	2495	2495	2495	0
345	20241129	153800	507485	2495	2495	2495	2495	0
346	20241129	153700	507485	2495	2495	2495	2495	0
347	20241129	153600	507485	2495	2495	2495	2495	0
348	20241129	153500	507485	2495	2495	2495	2495	0
349	20241129	153400	507485	2495	2495	2495	2495	0
350	20241129	153300	507485	2495	2495	2495	2495	0
351	20241129	153200	507485	2495	2495	2495	2495	0
352	20241129	153100	507485	2495	2495	2495	2495	0
353	20241129	153000	507485	2495	2495	2495	2495	0
354	20241129	152900	507485	2495	2495	2495	2495	0
355	20241129	152800	507485	2495	2495	2495	2495	0
356	20241129	152700	507485	2495	2495	2495	2495	0
357	20241129	152600	507485	2495	2495	2495	2495	0
358	20241129	152500	507485	2495	2495	2495	2495	0
359	20241129	152400	507485	2495	2495	2495	2495	0
360	20241129	152300	507485	2495	2495	2495	2495	0
361	20241129	152200	507485	2495	2495	2495	2495	0
362	20241129	152100	507485	2495	2495	2495	2495	0
363	20241129	152000	507485	2495	2495	2495	2495	0
364	20241129	151900	507485	2495	2495	2495	2495	0
365	20241129	151800	507485	2495	2495	2495	2495	0
366	20241129	151700	507485	2495	2495	2495	2495	0
367	20241129	151600	507485	2495	2495	2495	2495	0
368	20241129	151500	507485	2495	2495	2495	2495	0
369	20241129	151400	507485	2495	2495	2495	2495	0
370	20241129	151300	507485	2495	2495	2495	2495	0
371	20241129	151200	507485	2495	2495	2495	2495	0
372	20241129	151100	507485	2495	2495	2495	2495	0
373	20241129	151000	507485	2495	2495	2495	2495	0
374	20241129	150900	507485	2495	2495	2495	2495	0
375	20241129	150800	507485	2495	2495	2495	2495	0
376	20241129	150700	507485	2495	2495	2495	2495	0
377	20241129	150600	507485	2495	2495	2495	2495	0
378	20241129	150500	507485	2495	2495	2495	2495	0
379	20241129	150400	507485	2495	2495	2495	2495	2
380	20241129	150300	502495	2495	2495	2495	2495	0
381	20241129	150200	502495	2495	2495	2495	2495	0
382	20241129	150100	502495	2495	2495	2495	2495	0
383	20241129	150000	502495	2495	2495	2495	2495	0
384	20241129	145900	502495	2495	2495	2495	2495	0
385	20241129	145800	502495	2495	2495	2495	2495	0
386	20241129	145700	502495	2495	2495	2495	2495	0
387	20241129	145600	502495	2495	2495	2495	2495	0
388	20241129	145500	502495	2495	2495	2495	2495	0
389	20241129	145400	502495	2495	2495	2495	2495	0
390	20241129	145300	502495	2495	2495	2495	2495	0
391	20241129	145200	502495	2495	2495	2495	2495	0
392	20241129	145100	502495	2495	2495	2495	2495	0
393	20241129	145000	502495	2495	2495	2495	2495	0
394	20241129	144900	502495	2495	2495	2495	2495	0
395	20241129	144800	502495	2495	2495	2495	2495	0
396	20241129	144700	502495	2495	2495	2495	2495	0
397	20241129	144600	502495	2495	2495	2495	2495	0
398	20241129	144500	502495	2495	2495	2495	2495	0
399	20241129	144400	502495	2495	2495	2495	2495	0
400	20241129	144300	502495	2495	2495	2495	2495	0
401	20241129	144200	502495	2495	2495	2495	2495	0
402	20241129	144100	502495	2495	2495	2495	2495	0
403	20241129	144000	502495	2495	2495	2495	2495	0
404	20241129	143900	502495	2495	2495	2495	2495	0
405	20241129	143800	502495	2495	2495	2495	2495	0
406	20241129	143700	502495	2495	2495	2495	2495	0
407	20241129	143600	502495	2495	2495	2495	2495	0
408	20241129	143500	502495	2495	2495	2495	2495	0
409	20241129	143400	502495	2495	2495	2495	2495	0
410	20241129	143300	502495	2495	2495	2495	2495	0
411	20241129	143200	502495	2495	2495	2495	2495	0
412	20241129	143100	502495	2495	2495	2495	2495	0
413	20241129	143000	502495	2495	2495	2495	2495	0
414	20241129	142900	502495	2495	2495	2495	2495	0
415	20241129	142800	502495	2495	2495	2495	2495	0
416	20241129	142700	502495	2495	2495	2495	2495	0
417	20241129	142600	502495	2495	2495	2495	2495	0
418	20241129	142500	502495	2495	2495	2495	2495	0
419	20241129	142400	502495	2495	2495	2495	2495	0
420	20241129	142300	502495	2495	2495	2495	2495	0
421	20241129	142200	502495	2495	2495	2495	2495	0
422	20241129	142100	502495	2495	2495	2495	2495	0
423	20241129	142000	502495	2495	2495	2495	2495	0
424	20241129	141900	502495	2495	2495	2495	2495	0
425	20241129	141800	502495	2495	2495	2495	2495	0
426	20241129	141700	502495	2495	2495	2495	2495	0
427	20241129	141600	502495	2495	2495	2495	2495	0
428	20241129	141500	502495	2495	2495	2495	2495	0
429	20241129	141400	502495	2495	2495	2495	2495	0
430	20241129	141300	502495	2495	2495	2495	2495	0
431	20241129	141200	502495	2495	2495	2495	2495	0
432	20241129	141100	502495	2495	2495	2495	2495	0
433	20241129	141000	502495	2495	2495	2495	2495	0
434	20241129	140900	502495	2495	2495	2495	2495	0
435	20241129	140800	502495	2495	2495	2495	2495	0
436	20241129	140700	502495	2495	2495	2495	2495	0
437	20241129	140600	502495	2495	2495	2495	2495	0
438	20241129	140500	502495	2495	2495	2495	2495	0
439	20241129	140400	502495	2495	2495	2495	2495	0
440	20241129	140300	502495	2495	2495	2495	2495	0
441	20241129	140200	502495	2495	2495	2495	2495	0
442	20241129	140100	502495	2495	2495	2495	2495	0
443	20241129	140000	502495	2495	2495	2495	2495	0
444	20241129	135900	502495	2495	2495	2495	2495	0
445	20241129	135800	502495	2495	2495	2495	2495	0
446	20241129	135700	502495	2495	2495	2495	2495	0
447	20241129	135600	502495	2495	2495	2495	2495	0
448	20241129	135500	502495	2495	2495	2495	2495	0
449	20241129	135400	502495	2495	2495	2495	2495	0
450	20241129	135300	502495	2495	2495	2495	2495	0
451	20241129	135200	502495	2495	2495	2495	2495	0
452	20241129	135100	502495	2495	2495	2495	2495	0
453	20241129	135000	502495	2495	2495	2495	2495	0
454	20241129	134900	502495	2495	2495	2495	2495	0
455	20241129	134800	502495	2495	2495	2495	2495	0
456	20241129	134700	502495	2495	2495	2495	2495	0
457	20241129	134600	502495	2495	2495	2495	2495	0
458	20241129	134500	502495	2495	2495	2495	2495	0
459	20241129	134400	502495	2495	2495	2495	2495	0
460	20241129	134300	502495	2495	2495	2495	2495	0
461	20241129	134200	502495	2495	2495	2495	2495	0
462	20241129	134100	502495	2495	2495	2495	2495	0
463	20241129	134000	502495	2495	2495	2495	2495	0
464	20241129	133900	502495	2495	2495	2495	2495	0
465	20241129	133800	502495	2495	2495	2495	2495	0
466	20241129	133700	502495	2495	2495	2495	2495	0
467	20241129	133600	502495	2495	2495	2495	2495	0
468	20241129	133500	502495	2495	2495	2495	2495	0
469	20241129	133400	502495	2495	2495	2495	2495	0
470	20241129	133300	502495	2495	2495	2495	2495	0
471	20241129	133200	502495	2495	2495	2495	2495	0
472	20241129	133100	502495	2495	2495	2495	2495	0
473	20241129	133000	502495	2495	2495	2495	2495	0
474	20241129	132900	502495	2495	2495	2495	2495	0
475	20241129	132800	502495	2495	2495	2495	2495	0
476	20241129	132700	502495	2495	2495	2495	2495	0
477	20241129	132600	502495	2495	2495	2495	2495	0
478	20241129	132500	502495	2495	2495	2495	2495	0
479	20241129	132400	502495	2495	2495	2495	2495	0
480	20241129	132300	502495	2495	2495	2495	2495	0
481	20241129	132200	502495	2495	2495	2495	2495	0
482	20241129	132100	502495	2495	2495	2495	2495	0
483	20241129	132000	502495	2495	2495	2495	2495	0
484	20241129	131900	502495	2495	2495	2495	2495	0
485	20241129	131800	502495	2495	2495	2495	2495	0
486	20241129	131700	502495	2495	2495	2495	2495	0
487	20241129	131600	502495	2495	2495	2495	2495	0
488	20241129	131500	502495	2495	2495	2495	2495	1
489	20241129	131400	500000	2500	2500	2500	2500	0
490	20241129	131300	500000	2500	2500	2500	2500	0
491	20241129	131200	500000	2500	2500	2500	2500	0
492	20241129	131100	500000	2500	2500	2500	2500	0
493	20241129	131000	500000	2500	2500	2500	2500	0
494	20241129	130900	500000	2500	2500	2500	2500	0
495	20241129	130800	500000	2500	2500	2500	2500	0
496	20241129	130700	500000	2500	2500	2500	2500	0
497	20241129	130600	500000	2500	2500	2500	2500	0
498	20241129	130500	500000	2500	2500	2500	2500	0
499	20241129	130400	500000	2500	2500	2500	2500	0
500	20241129	130300	500000	2500	2500	2500	2500	0
501	20241129	130200	500000	2500	2500	2500	2500	0
502	20241129	130100	500000	2500	2500	2500	2500	0
503	20241129	130000	500000	2500	2500	2500	2500	0
504	20241129	125900	500000	2500	2500	2500	2500	0
505	20241129	125800	500000	2500	2500	2500	2500	0
506	20241129	125700	500000	2500	2500	2500	2500	0
507	20241129	125600	500000	2500	2500	2500	2500	0
508	20241129	125500	500000	2500	2500	2500	2500	0
509	20241129	125400	500000	2500	2500	2500	2500	0
510	20241129	125300	500000	2500	2500	2500	2500	0
511	20241129	125200	500000	2500	2500	2500	2500	0
512	20241129	125100	500000	2500	2500	2500	2500	0
513	20241129	125000	500000	2500	2500	2500	2500	0
514	20241129	124900	500000	2500	2500	2500	2500	0
515	20241129	124800	500000	2500	2500	2500	2500	0
516	20241129	124700	500000	2500	2500	2500	2500	0
517	20241129	124600	500000	2500	2500	2500	2500	0
518	20241129	124500	500000	2500	2500	2500	2500	0
519	20241129	124400	500000	2500	2500	2500	2500	0
520	20241129	124300	500000	2500	2500	2500	2500	0
521	20241129	124200	500000	2500	2500	2500	2500	0
522	20241129	124100	500000	2500	2500	2500	2500	0
523	20241129	124000	500000	2500	2500	2500	2500	0
524	20241129	123900	500000	2500	2500	2500	2500	1
525	20241129	123800	497500	2500	2500	2500	2500	0
526	20241129	123700	497500	2500	2500	2500	2500	0
527	20241129	123600	497500	2500	2500	2500	2500	0
528	20241129	123500	497500	2500	2500	2500	2500	0
529	20241129	123400	497500	2500	2500	2500	2500	0
530	20241129	123300	497500	2500	2500	2500	2500	0
531	20241129	123200	497500	2500	2500	2500	2500	0
532	20241129	123100	497500	2500	2500	2500	2500	0
533	20241129	123000	497500	2500	2500	2500	2500	0
534	20241129	122900	497500	2500	2500	2500	2500	0
535	20241129	122800	497500	2500	2500	2500	2500	0
536	20241129	122700	497500	2500	2500	2500	2500	0
537	20241129	122600	497500	2500	2500	2500	2500	0
538	20241129	122500	497500	2500	2500	2500	2500	0
539	20241129	122400	497500	2500	2500	2500	2500	0
540	20241129	122300	497500	2500	2500	2500	2500	0
541	20241129	122200	497500	2500	2500	2500	2500	0
542	20241129	122100	497500	2500	2500	2500	2500	0
543	20241129	122000	497500	2500	2500	2500	2500	0
544	20241129	121900	497500	2500	2500	2500	2500	0
545	20241129	121800	497500	2500	2400	2500	2400	176
546	20241129	121700	75000	2400	2400	2400	2400	0
547	20241129	121600	75000	2400	2400	2400	2400	0
548	20241129	121500	75000	2400	2400	2400	2400	0
549	20241129	121400	75000	2400	2400	2400	2400	0
550	20241129	121300	75000	2400	2400	2400	2400	0
551	20241129	121200	75000	2400	2400	2400	2400	0
552	20241129	121100	75000	2400	2400	2400	2400	0
553	20241129	121000	75000	2400	2400	2400	2400	25
554	20241129	120900	15000	2500	2500	2500	2500	0
555	20241129	120800	15000	2500	2500	2500	2500	0
556	20241129	120700	15000	2500	2500	2500	2500	0
557	20241129	120600	15000	2500	2500	2500	2500	0
558	20241129	120500	15000	2500	2500	2500	2500	0
559	20241129	120400	15000	2500	2500	2500	2500	0
560	20241129	120300	15000	2500	2500	2500	2500	0
561	20241129	120200	15000	2500	2500	2500	2500	0
562	20241129	120100	15000	2500	2500	2500	2500	0
563	20241129	120000	15000	2500	2500	2500	2500	0
564	20241129	115900	15000	2500	2500	2500	2500	0
565	20241129	115800	15000	2500	2500	2500	2500	0
566	20241129	115700	15000	2500	2500	2500	2500	0
567	20241129	115600	15000	2500	2500	2500	2500	0
568	20241129	115500	15000	2500	2500	2500	2500	0
569	20241129	115400	15000	2500	2500	2500	2500	0
570	20241129	115300	15000	2500	2500	2500	2500	0
571	20241129	115200	15000	2500	2500	2500	2500	0
572	20241129	115100	15000	2500	2500	2500	2500	0
573	20241129	115000	15000	2500	2500	2500	2500	0
574	20241129	114900	15000	2500	2500	2500	2500	0
575	20241129	114800	15000	2500	2500	2500	2500	0
576	20241129	114700	15000	2500	2500	2500	2500	0
577	20241129	114600	15000	2500	2500	2500	2500	0
578	20241129	114500	15000	2500	2500	2500	2500	0
579	20241129	114400	15000	2500	2500	2500	2500	0
580	20241129	114300	15000	2500	2500	2500	2500	0
581	20241129	114200	15000	2500	2500	2500	2500	0
582	20241129	114100	15000	2500	2500	2500	2500	0
583	20241129	114000	15000	2500	2500	2500	2500	0
584	20241129	113900	15000	2500	2500	2500	2500	0
585	20241129	113800	15000	2500	2500	2500	2500	0
586	20241129	113700	15000	2500	2500	2500	2500	0
587	20241129	113600	15000	2500	2500	2500	2500	0
588	20241129	113500	15000	2500	2500	2500	2500	0
589	20241129	113400	15000	2500	2500	2500	2500	0
590	20241129	113300	15000	2500	2500	2500	2500	0
591	20241129	113200	15000	2500	2500	2500	2500	0
592	20241129	113100	15000	2500	2500	2500	2500	0
593	20241129	113000	15000	2500	2500	2500	2500	0
594	20241129	112900	15000	2500	2500	2500	2500	0
595	20241129	112800	15000	2500	2500	2500	2500	0
596	20241129	112700	15000	2500	2500	2500	2500	0
597	20241129	112600	15000	2500	2500	2500	2500	0
598	20241129	112500	15000	2500	2500	2500	2500	0
599	20241129	112400	15000	2500	2500	2500	2500	0
600	20241129	112300	15000	2500	2500	2500	2500	0
601	20241129	112200	15000	2500	2500	2500	2500	0
602	20241129	112100	15000	2500	2500	2500	2500	0
603	20241129	112000	15000	2500	2500	2500	2500	0
604	20241129	111900	15000	2500	2500	2500	2500	0
605	20241129	111800	15000	2500	2500	2500	2500	0
606	20241129	111700	15000	2500	2500	2500	2500	0
607	20241129	111600	15000	2500	2500	2500	2500	0
608	20241129	111500	15000	2500	2500	2500	2500	0
609	20241129	111400	15000	2500	2500	2500	2500	0
610	20241129	111300	15000	2500	2500	2500	2500	0
611	20241129	111200	15000	2500	2500	2500	2500	0
612	20241129	111100	15000	2500	2500	2500	2500	0
613	20241129	111000	15000	2500	2500	2500	2500	0
614	20241129	110900	15000	2500	2500	2500	2500	0
615	20241129	110800	15000	2500	2500	2500	2500	0
616	20241129	110700	15000	2500	2500	2500	2500	0
617	20241129	110600	15000	2500	2500	2500	2500	0
618	20241129	110500	15000	2500	2500	2500	2500	0
619	20241129	110400	15000	2500	2500	2500	2500	0
620	20241129	110300	15000	2500	2500	2500	2500	0
621	20241129	110200	15000	2500	2500	2500	2500	0
622	20241129	110100	15000	2500	2500	2500	2500	0
623	20241129	110000	15000	2500	2500	2500	2500	0
624	20241129	105900	15000	2500	2500	2500	2500	0
625	20241129	105800	15000	2500	2500	2500	2500	0
626	20241129	105700	15000	2500	2500	2500	2500	0
627	20241129	105600	15000	2500	2500	2500	2500	0
628	20241129	105500	15000	2500	2500	2500	2500	0
629	20241129	105400	15000	2500	2500	2500	2500	0
630	20241129	105300	15000	2500	2500	2500	2500	0
631	20241129	105200	15000	2500	2500	2500	2500	0
632	20241129	105100	15000	2500	2500	2500	2500	0
633	20241129	105000	15000	2500	2500	2500	2500	0
634	20241129	104900	15000	2500	2500	2500	2500	0
635	20241129	104800	15000	2500	2500	2500	2500	0
636	20241129	104700	15000	2500	2500	2500	2500	0
637	20241129	104600	15000	2500	2500	2500	2500	0
638	20241129	104500	15000	2500	2500	2500	2500	0
639	20241129	104400	15000	2500	2500	2500	2500	0
640	20241129	104300	15000	2500	2500	2500	2500	0
641	20241129	104200	15000	2500	2500	2500	2500	0
642	20241129	104100	15000	2500	2500	2500	2500	0
643	20241129	104000	15000	2500	2500	2500	2500	0
644	20241129	103900	15000	2500	2500	2500	2500	0
645	20241129	103800	15000	2500	2500	2500	2500	0
646	20241129	103700	15000	2500	2500	2500	2500	0
647	20241129	103600	15000	2500	2500	2500	2500	0
648	20241129	103500	15000	2500	2500	2500	2500	0
649	20241129	103400	15000	2500	2500	2500	2500	0
650	20241129	103300	15000	2500	2500	2500	2500	0
651	20241129	103200	15000	2500	2500	2500	2500	0
652	20241129	103100	15000	2500	2500	2500	2500	0
653	20241129	103000	15000	2500	2500	2500	2500	0
654	20241129	102900	15000	2500	2500	2500	2500	0
655	20241129	102800	15000	2500	2500	2500	2500	1
656	20241129	102700	12500	2500	2500	2500	2500	0
657	20241129	102600	12500	2500	2500	2500	2500	0
658	20241129	102500	12500	2500	2500	2500	2500	0
659	20241129	102400	12500	2500	2500	2500	2500	0
660	20241129	102300	12500	2500	2500	2500	2500	0
661	20241129	102200	12500	2500	2500	2500	2500	0
662	20241129	102100	12500	2500	2500	2500	2500	0
663	20241129	102000	12500	2500	2500	2500	2500	0
664	20241129	101900	12500	2500	2500	2500	2500	0
665	20241129	101800	12500	2500	2500	2500	2500	0
666	20241129	101700	12500	2500	2500	2500	2500	0
667	20241129	101600	12500	2500	2500	2500	2500	0
668	20241129	101500	12500	2500	2500	2500	2500	0
669	20241129	101400	12500	2500	2500	2500	2500	0
670	20241129	101300	12500	2500	2500	2500	2500	0
671	20241129	101200	12500	2500	2500	2500	2500	0
672	20241129	101100	12500	2500	2500	2500	2500	0
673	20241129	101000	12500	2500	2500	2500	2500	0
674	20241129	100900	12500	2500	2500	2500	2500	0
675	20241129	100800	12500	2500	2500	2500	2500	0
676	20241129	100700	12500	2500	2500	2500	2500	0
677	20241129	100600	12500	2500	2500	2500	2500	0
678	20241129	100500	12500	2500	2500	2500	2500	0
679	20241129	100400	12500	2500	2500	2500	2500	0
680	20241129	100300	12500	2500	2500	2500	2500	0
681	20241129	100200	12500	2500	2500	2500	2500	0
682	20241129	100100	12500	2500	2500	2500	2500	0
683	20241129	100000	12500	2500	2500	2500	2500	0
684	20241129	095900	12500	2500	2500	2500	2500	0
685	20241129	095800	12500	2500	2500	2500	2500	0
686	20241129	095700	12500	2500	2500	2500	2500	0
687	20241129	095600	12500	2500	2500	2500	2500	0
688	20241129	095500	12500	2500	2500	2500	2500	0
689	20241129	095400	12500	2500	2500	2500	2500	0
690	20241129	095300	12500	2500	2500	2500	2500	0
691	20241129	095200	12500	2500	2500	2500	2500	0
692	20241129	095100	12500	2500	2500	2500	2500	0
693	20241129	095000	12500	2500	2500	2500	2500	0
694	20241129	094900	12500	2500	2500	2500	2500	0
695	20241129	094800	12500	2500	2500	2500	2500	0
696	20241129	094700	12500	2500	2500	2500	2500	0
697	20241129	094600	12500	2500	2500	2500	2500	0
698	20241129	094500	12500	2500	2500	2500	2500	0
699	20241129	094400	12500	2500	2500	2500	2500	0
700	20241129	094300	12500	2500	2500	2500	2500	0
701	20241129	094200	12500	2500	2500	2500	2500	0
702	20241129	094100	12500	2500	2500	2500	2500	0
703	20241129	094000	12500	2500	2500	2500	2500	0
704	20241129	093900	12500	2500	2500	2500	2500	0
705	20241129	093800	12500	2500	2500	2500	2500	0
706	20241129	093700	12500	2500	2500	2500	2500	0
707	20241129	093600	12500	2500	2500	2500	2500	0
708	20241129	093500	12500	2500	2500	2500	2500	0
709	20241129	093400	12500	2500	2500	2500	2500	0
710	20241129	093300	12500	2500	2500	2500	2500	0
711	20241129	093200	12500	2500	2500	2500	2500	0
712	20241129	093100	12500	2500	2500	2500	2500	0
713	20241129	093000	12500	2500	2500	2500	2500	0
714	20241129	092900	12500	2500	2500	2500	2500	0
715	20241129	092800	12500	2500	2500	2500	2500	0
716	20241129	092700	12500	2500	2500	2500	2500	0
717	20241129	092600	12500	2500	2500	2500	2500	0
718	20241129	092500	12500	2500	2500	2500	2500	0
719	20241129	092400	12500	2500	2500	2500	2500	0
720	20241129	092300	12500	2500	2500	2500	2500	0
721	20241129	092200	12500	2500	2500	2500	2500	0
722	20241129	092100	12500	2500	2500	2500	2500	0
723	20241129	092000	12500	2500	2500	2500	2500	0
724	20241129	091900	12500	2500	2500	2500	2500	0
725	20241129	091800	12500	2500	2500	2500	2500	0
726	20241129	091700	12500	2500	2500	2500	2500	0
727	20241129	091600	12500	2500	2500	2500	2500	0
728	20241129	091500	12500	2500	2500	2500	2500	0
729	20241129	091400	12500	2500	2500	2500	2500	0
730	20241129	091300	12500	2500	2500	2500	2500	0
731	20241129	091200	12500	2500	2500	2500	2500	0
732	20241129	091100	12500	2500	2500	2500	2500	0
733	20241129	091000	12500	2500	2500	2500	2500	0
734	20241129	090900	12500	2500	2500	2500	2500	0
735	20241129	090800	12500	2500	2500	2500	2500	4
736	20241129	090700	2500	2500	2500	2500	2500	0
737	20241129	090600	2500	2500	2500	2500	2500	0
738	20241129	090500	2500	2500	2500	2500	2500	0
739	20241129	090400	2500	2500	2500	2500	2500	0
740	20241129	090300	2500	2500	2500	2500	2500	0
741	20241129	090200	2500	2500	2500	2500	2500	0
742	20241129	090100	2500	2500	2500	2500	2500	1
743	20241129	090000	0	2495	2495	2495	2495	0