KissMeData/036200/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192100	485121910	5920	5920	5920	5920	1512
3	20241129	192000	485121910	5920	5920	5920	5920	0
4	20241129	191900	485121910	5920	5920	5920	5920	0
5	20241129	191800	485121910	5920	5920	5920	5920	0
6	20241129	191700	485121910	5920	5920	5920	5920	0
7	20241129	191600	485121910	5920	5920	5920	5920	0
8	20241129	191500	485121910	5920	5920	5920	5920	0
9	20241129	191400	485121910	5920	5920	5920	5920	0
10	20241129	191300	485121910	5920	5920	5920	5920	0
11	20241129	191200	485121910	5920	5920	5920	5920	0
12	20241129	191100	485121910	5920	5920	5920	5920	0
13	20241129	191000	485121910	5920	5920	5920	5920	0
14	20241129	190900	485121910	5920	5920	5920	5920	0
15	20241129	190800	485121910	5920	5920	5920	5920	0
16	20241129	190700	485121910	5920	5920	5920	5920	0
17	20241129	190600	485121910	5920	5920	5920	5920	0
18	20241129	190500	485121910	5920	5920	5920	5920	0
19	20241129	190400	485121910	5920	5920	5920	5920	0
20	20241129	190300	485121910	5920	5920	5920	5920	0
21	20241129	190200	485121910	5920	5920	5920	5920	0
22	20241129	190100	485121910	5920	5920	5920	5920	0
23	20241129	190000	485121910	5920	5920	5920	5920	0
24	20241129	185900	485121910	5920	5920	5920	5920	0
25	20241129	185800	485121910	5920	5920	5920	5920	0
26	20241129	185700	485121910	5920	5920	5920	5920	0
27	20241129	185600	485121910	5920	5920	5920	5920	0
28	20241129	185500	485121910	5920	5920	5920	5920	0
29	20241129	185400	485121910	5920	5920	5920	5920	0
30	20241129	185300	485121910	5920	5920	5920	5920	0
31	20241129	185200	485121910	5920	5920	5920	5920	0
32	20241129	185100	485121910	5920	5920	5920	5920	1512
33	20241129	185000	485121910	5920	5920	5920	5920	0
34	20241129	184900	485121910	5920	5920	5920	5920	0
35	20241129	184800	485121910	5920	5920	5920	5920	0
36	20241129	184700	485121910	5920	5920	5920	5920	0
37	20241129	184600	485121910	5920	5920	5920	5920	0
38	20241129	184500	485121910	5920	5920	5920	5920	0
39	20241129	184400	485121910	5920	5920	5920	5920	0
40	20241129	184300	485121910	5920	5920	5920	5920	0
41	20241129	184200	485121910	5920	5920	5920	5920	0
42	20241129	184100	485121910	5920	5920	5920	5920	0
43	20241129	184000	485121910	5920	5920	5920	5920	0
44	20241129	183900	485121910	5920	5920	5920	5920	0
45	20241129	183800	485121910	5920	5920	5920	5920	0
46	20241129	183700	485121910	5920	5920	5920	5920	0
47	20241129	183600	485121910	5920	5920	5920	5920	0
48	20241129	183500	485121910	5920	5920	5920	5920	0
49	20241129	183400	485121910	5920	5920	5920	5920	0
50	20241129	183300	485121910	5920	5920	5920	5920	0
51	20241129	183200	485121910	5920	5920	5920	5920	0
52	20241129	183100	485121910	5920	5920	5920	5920	0
53	20241129	183000	485121910	5920	5920	5920	5920	0
54	20241129	182900	485121910	5920	5920	5920	5920	0
55	20241129	182800	485121910	5920	5920	5920	5920	0
56	20241129	182700	485121910	5920	5920	5920	5920	0
57	20241129	182600	485121910	5920	5920	5920	5920	0
58	20241129	182500	485121910	5920	5920	5920	5920	0
59	20241129	182400	485121910	5920	5920	5920	5920	0
60	20241129	182300	485121910	5920	5920	5920	5920	0
61	20241129	182200	485121910	5920	5920	5920	5920	0
62	20241129	182100	485121910	5920	5920	5920	5920	1512
63	20241129	182000	485121910	5920	5920	5920	5920	0
64	20241129	181900	485121910	5920	5920	5920	5920	0
65	20241129	181800	485121910	5920	5920	5920	5920	0
66	20241129	181700	485121910	5920	5920	5920	5920	0
67	20241129	181600	485121910	5920	5920	5920	5920	0
68	20241129	181500	485121910	5920	5920	5920	5920	0
69	20241129	181400	485121910	5920	5920	5920	5920	0
70	20241129	181300	485121910	5920	5920	5920	5920	0
71	20241129	181200	485121910	5920	5920	5920	5920	0
72	20241129	181100	485121910	5920	5920	5920	5920	0
73	20241129	181000	485121910	5920	5920	5920	5920	0
74	20241129	180900	485121910	5920	5920	5920	5920	0
75	20241129	180800	485121910	5920	5920	5920	5920	0
76	20241129	180700	485121910	5920	5920	5920	5920	0
77	20241129	180600	485121910	5920	5920	5920	5920	0
78	20241129	180500	485121910	5920	5920	5920	5920	0
79	20241129	180400	485121910	5920	5920	5920	5920	0
80	20241129	180300	485121910	5920	5920	5920	5920	0
81	20241129	180200	485121910	5920	5920	5920	5920	0
82	20241129	180100	485121910	5920	5920	5920	5920	0
83	20241129	180000	485121910	5920	5920	5920	5920	0
84	20241129	175900	485121910	5920	5920	5920	5920	0
85	20241129	175800	485121910	5920	5920	5920	5920	0
86	20241129	175700	485121910	5920	5920	5920	5920	0
87	20241129	175600	485121910	5920	5920	5920	5920	0
88	20241129	175500	485121910	5920	5920	5920	5920	0
89	20241129	175400	485121910	5920	5920	5920	5920	0
90	20241129	175300	485121910	5920	5920	5920	5920	0
91	20241129	175200	485121910	5920	5920	5920	5920	0
92	20241129	175100	485121910	5920	5920	5920	5920	1512
93	20241129	175000	485121910	5920	5920	5920	5920	0
94	20241129	174900	485121910	5920	5920	5920	5920	0
95	20241129	174800	485121910	5920	5920	5920	5920	0
96	20241129	174700	485121910	5920	5920	5920	5920	0
97	20241129	174600	485121910	5920	5920	5920	5920	0
98	20241129	174500	485121910	5920	5920	5920	5920	0
99	20241129	174400	485121910	5920	5920	5920	5920	0
100	20241129	174300	485121910	5920	5920	5920	5920	0
101	20241129	174200	485121910	5920	5920	5920	5920	0
102	20241129	174100	485121910	5920	5920	5920	5920	0
103	20241129	174000	485121910	5920	5920	5920	5920	0
104	20241129	173900	485121910	5920	5920	5920	5920	0
105	20241129	173800	485121910	5920	5920	5920	5920	0
106	20241129	173700	485121910	5920	5920	5920	5920	0
107	20241129	173600	485121910	5920	5920	5920	5920	0
108	20241129	173500	485121910	5920	5920	5920	5920	0
109	20241129	173400	485121910	5920	5920	5920	5920	0
110	20241129	173300	485121910	5920	5920	5920	5920	0
111	20241129	173200	485121910	5920	5920	5920	5920	0
112	20241129	173100	485121910	5920	5920	5920	5920	0
113	20241129	173000	485121910	5920	5920	5920	5920	0
114	20241129	172900	485121910	5920	5920	5920	5920	0
115	20241129	172800	485121910	5920	5920	5920	5920	0
116	20241129	172700	485121910	5920	5920	5920	5920	0
117	20241129	172600	485121910	5920	5920	5920	5920	0
118	20241129	172500	485121910	5920	5920	5920	5920	0
119	20241129	172400	485121910	5920	5920	5920	5920	0
120	20241129	172300	485121910	5920	5920	5920	5920	0
121	20241129	172200	485121910	5920	5920	5920	5920	0
122	20241129	172100	485121910	5920	5920	5920	5920	1512
123	20241129	172000	485121910	5920	5920	5920	5920	0
124	20241129	171900	485121910	5920	5920	5920	5920	0
125	20241129	171800	485121910	5920	5920	5920	5920	0
126	20241129	171700	485121910	5920	5920	5920	5920	0
127	20241129	171600	485121910	5920	5920	5920	5920	0
128	20241129	171500	485121910	5920	5920	5920	5920	0
129	20241129	171400	485121910	5920	5920	5920	5920	0
130	20241129	171300	485121910	5920	5920	5920	5920	0
131	20241129	171200	485121910	5920	5920	5920	5920	0
132	20241129	171100	485121910	5920	5920	5920	5920	0
133	20241129	171000	485121910	5920	5920	5920	5920	0
134	20241129	170900	485121910	5920	5920	5920	5920	0
135	20241129	170800	485121910	5920	5920	5920	5920	0
136	20241129	170700	485121910	5920	5920	5920	5920	0
137	20241129	170600	485121910	5920	5920	5920	5920	0
138	20241129	170500	485121910	5920	5920	5920	5920	0
139	20241129	170400	485121910	5920	5920	5920	5920	0
140	20241129	170300	485121910	5920	5920	5920	5920	0
141	20241129	170200	485121910	5920	5920	5920	5920	0
142	20241129	170100	485121910	5920	5920	5920	5920	0
143	20241129	170000	485121910	5920	5920	5920	5920	0
144	20241129	165900	485121910	5920	5920	5920	5920	0
145	20241129	165800	485121910	5920	5920	5920	5920	0
146	20241129	165700	485121910	5920	5920	5920	5920	0
147	20241129	165600	485121910	5920	5920	5920	5920	0
148	20241129	165500	485121910	5920	5920	5920	5920	0
149	20241129	165400	485121910	5920	5920	5920	5920	0
150	20241129	165300	485121910	5920	5920	5920	5920	0
151	20241129	165200	485121910	5920	5920	5920	5920	0
152	20241129	165100	485121910	5920	5920	5920	5920	1512
153	20241129	165000	485121910	5920	5920	5920	5920	0
154	20241129	164900	485121910	5920	5920	5920	5920	0
155	20241129	164800	485121910	5920	5920	5920	5920	0
156	20241129	164700	485121910	5920	5920	5920	5920	0
157	20241129	164600	485121910	5920	5920	5920	5920	0
158	20241129	164500	485121910	5920	5920	5920	5920	0
159	20241129	164400	485121910	5920	5920	5920	5920	0
160	20241129	164300	485121910	5920	5920	5920	5920	0
161	20241129	164200	485121910	5920	5920	5920	5920	0
162	20241129	164100	485121910	5920	5920	5920	5920	0
163	20241129	164000	485121910	5920	5920	5920	5920	0
164	20241129	163900	485121910	5920	5920	5920	5920	0
165	20241129	163800	485121910	5920	5920	5920	5920	0
166	20241129	163700	485121910	5920	5920	5920	5920	0
167	20241129	163600	485121910	5920	5920	5920	5920	0
168	20241129	163500	485121910	5920	5920	5920	5920	0
169	20241129	163400	485121910	5920	5920	5920	5920	0
170	20241129	163300	485121910	5920	5920	5920	5920	0
171	20241129	163200	485121910	5920	5920	5920	5920	0
172	20241129	163100	485121910	5920	5920	5920	5920	0
173	20241129	163000	485121910	5920	5920	5920	5920	0
174	20241129	162900	485121910	5920	5920	5920	5920	0
175	20241129	162800	485121910	5920	5920	5920	5920	0
176	20241129	162700	485121910	5920	5920	5920	5920	0
177	20241129	162600	485121910	5920	5920	5920	5920	0
178	20241129	162500	485121910	5920	5920	5920	5920	0
179	20241129	162400	485121910	5920	5920	5920	5920	0
180	20241129	162300	485121910	5920	5920	5920	5920	0
181	20241129	162200	485121910	5920	5920	5920	5920	0
182	20241129	162100	485121910	5920	5920	5920	5920	1512
183	20241129	162000	485121910	5920	5920	5920	5920	0
184	20241129	161900	485121910	5920	5920	5920	5920	0
185	20241129	161800	485121910	5920	5920	5920	5920	0
186	20241129	161700	485121910	5920	5920	5920	5920	0
187	20241129	161600	485121910	5920	5920	5920	5920	0
188	20241129	161500	485121910	5920	5920	5920	5920	0
189	20241129	161400	485121910	5920	5920	5920	5920	0
190	20241129	161300	485121910	5920	5920	5920	5920	0
191	20241129	161200	485121910	5920	5920	5920	5920	0
192	20241129	161100	485121910	5920	5920	5920	5920	0
193	20241129	161000	485121910	5920	5920	5920	5920	0
194	20241129	160900	485121910	5920	5920	5920	5920	0
195	20241129	160800	485121910	5920	5920	5920	5920	0
196	20241129	160700	485121910	5920	5920	5920	5920	0
197	20241129	160600	485121910	5920	5920	5920	5920	0
198	20241129	160500	485121910	5920	5920	5920	5920	0
199	20241129	160400	485121910	5920	5920	5920	5920	0
200	20241129	160300	485121910	5920	5920	5920	5920	0
201	20241129	160200	485121910	5920	5920	5920	5920	0
202	20241129	160100	485121910	5920	5920	5920	5920	0
203	20241129	160000	485121910	5920	5920	5920	5920	0
204	20241129	155900	485121910	5920	5920	5920	5920	0
205	20241129	155800	485121910	5920	5920	5920	5920	0
206	20241129	155700	485121910	5920	5920	5920	5920	0
207	20241129	155600	485121910	5920	5920	5920	5920	0
208	20241129	155500	485121910	5920	5920	5920	5920	0
209	20241129	155400	485121910	5920	5920	5920	5920	0
210	20241129	155300	485121910	5920	5920	5920	5920	0
211	20241129	155200	485121910	5920	5920	5920	5920	0
212	20241129	155100	485121910	5920	5920	5920	5920	1512
213	20241129	155000	485121910	5920	5920	5920	5920	0
214	20241129	154900	485121910	5920	5920	5920	5920	0
215	20241129	154800	485121910	5920	5920	5920	5920	0
216	20241129	154700	485121910	5920	5920	5920	5920	0
217	20241129	154600	485121910	5920	5920	5920	5920	0
218	20241129	154500	485121910	5920	5920	5920	5920	0
219	20241129	154400	485121910	5920	5920	5920	5920	0
220	20241129	154300	485121910	5920	5920	5920	5920	0
221	20241129	154200	485121910	5920	5920	5920	5920	0
222	20241129	154100	485121910	5920	5920	5920	5920	0
223	20241129	154000	485121910	5920	5920	5920	5920	0
224	20241129	153900	485121910	5920	5920	5920	5920	0
225	20241129	153800	485121910	5920	5920	5920	5920	0
226	20241129	153700	485121910	5920	5920	5920	5920	0
227	20241129	153600	485121910	5920	5920	5920	5920	0
228	20241129	153500	485121910	5920	5920	5920	5920	0
229	20241129	153400	485121910	5920	5920	5920	5920	0
230	20241129	153300	485121910	5920	5920	5920	5920	0
231	20241129	153200	485121910	5920	5920	5920	5920	0
232	20241129	153100	485121910	5920	5920	5920	5920	0
233	20241129	153000	485121910	5920	5920	5920	5920	1512
234	20241129	152900	476170870	5920	5920	5920	5920	0
235	20241129	152800	476170870	5920	5920	5920	5920	0
236	20241129	152700	476170870	5920	5920	5920	5920	0
237	20241129	152600	476170870	5920	5920	5920	5920	0
238	20241129	152500	476170870	5920	5920	5920	5920	0
239	20241129	152400	476170870	5920	5920	5920	5920	0
240	20241129	152300	476170870	5920	5920	5920	5920	0
241	20241129	152200	476170870	5920	5920	5920	5920	0
242	20241129	152100	476170870	5920	5920	5920	5920	0
243	20241129	152000	476170870	5920	5920	5920	5920	0
244	20241129	151900	476170870	5920	5910	5920	5900	854
245	20241129	151800	471131910	5900	5910	5910	5900	122
246	20241129	151700	470412010	5910	5910	5910	5910	0
247	20241129	151600	470412010	5910	5910	5910	5910	4
248	20241129	151500	470388370	5910	5910	5910	5910	0
249	20241129	151400	470388370	5910	5900	5910	5900	717
250	20241129	151300	466156550	5900	5900	5900	5900	302
251	20241129	151200	464374750	5900	5900	5900	5900	703
252	20241129	151100	460227050	5910	5910	5910	5910	2
253	20241129	151000	460215230	5910	5910	5910	5910	50
254	20241129	150900	459919730	5920	5910	5920	5900	1107
255	20241129	150800	453386720	5910	5910	5910	5910	367
256	20241129	150700	451217750	5920	5920	5920	5920	5
257	20241129	150600	451188150	5900	5900	5900	5900	0
258	20241129	150500	451188150	5900	5920	5920	5900	1603
259	20241129	150400	441710620	5910	5910	5910	5910	225
260	20241129	150300	440380870	5910	5910	5910	5910	172
261	20241129	150200	439364350	5910	5900	5910	5900	801
262	20241129	150100	434638440	5900	5900	5900	5900	0
263	20241129	150000	434638440	5900	5900	5900	5900	1200
264	20241129	145900	427558440	5910	5910	5910	5910	2
265	20241129	145800	427546620	5910	5930	5930	5910	21
266	20241129	145700	427422110	5930	5910	5930	5900	975
267	20241129	145600	421669430	5920	5920	5920	5920	50
268	20241129	145500	421373430	5920	5910	5930	5900	2444
269	20241129	145400	406950620	5930	5930	5930	5930	0
270	20241129	145300	406950620	5930	5930	5930	5930	0
271	20241129	145200	406950620	5930	5930	5930	5930	0
272	20241129	145100	406950620	5930	5930	5930	5930	2
273	20241129	145000	406938760	5940	5910	5940	5900	267
274	20241129	144900	405358780	5910	5910	5910	5910	17
275	20241129	144800	405258310	5910	5910	5910	5910	347
276	20241129	144700	403207540	5910	5910	5910	5910	53
277	20241129	144600	402894310	5920	5920	5920	5920	2
278	20241129	144500	402882470	5930	5930	5930	5930	0
279	20241129	144400	402882470	5930	5930	5930	5930	0
280	20241129	144300	402882470	5930	5930	5930	5930	120
281	20241129	144200	402170870	5930	5930	5930	5930	1
282	20241129	144100	402164940	5910	5910	5910	5910	0
283	20241129	144000	402164940	5910	5910	5910	5910	0
284	20241129	143900	402164940	5910	5910	5910	5910	174
285	20241129	143800	401136600	5930	5930	5930	5930	500
286	20241129	143700	398171600	5930	5930	5930	5930	0
287	20241129	143600	398171600	5930	5930	5930	5930	5
288	20241129	143500	398141950	5930	5920	5930	5920	21
289	20241129	143400	398017620	5920	5920	5920	5920	1
290	20241129	143300	398011700	5910	5910	5910	5910	1
291	20241129	143200	398005790	5910	5910	5910	5910	8
292	20241129	143100	397958510	5920	5920	5920	5920	2
293	20241129	143000	397946670	5920	5920	5920	5920	0
294	20241129	142900	397946670	5920	5920	5920	5920	0
295	20241129	142800	397946670	5920	5920	5920	5920	1026
296	20241129	142700	391872750	5930	5930	5930	5930	0
297	20241129	142600	391872750	5930	5930	5930	5930	4
298	20241129	142500	391849030	5930	5930	5930	5930	0
299	20241129	142400	391849030	5930	5930	5930	5930	0
300	20241129	142300	391849030	5930	5930	5930	5930	0
301	20241129	142200	391849030	5930	5930	5930	5930	0
302	20241129	142100	391849030	5930	5930	5930	5930	0
303	20241129	142000	391849030	5930	5930	5930	5930	0
304	20241129	141900	391849030	5930	5930	5930	5930	0
305	20241129	141800	391849030	5930	5930	5930	5930	173
306	20241129	141700	390823140	5930	5930	5930	5930	0
307	20241129	141600	390823140	5930	5930	5930	5930	0
308	20241129	141500	390823140	5930	5930	5930	5930	0
309	20241129	141400	390823140	5930	5930	5930	5930	0
310	20241129	141300	390823140	5930	5930	5930	5930	90
311	20241129	141200	390289440	5940	5940	5940	5940	0
312	20241129	141100	390289440	5940	5940	5940	5940	1
313	20241129	141000	390283500	5930	5930	5930	5930	0
314	20241129	140900	390283500	5930	5930	5930	5930	0
315	20241129	140800	390283500	5930	5930	5930	5930	0
316	20241129	140700	390283500	5930	5930	5930	5930	2
317	20241129	140600	390271640	5940	5940	5940	5940	0
318	20241129	140500	390271640	5940	5940	5940	5940	1
319	20241129	140400	390265700	5930	5930	5930	5930	0
320	20241129	140300	390265700	5930	5930	5930	5930	20
321	20241129	140200	390147100	5940	5940	5940	5940	0
322	20241129	140100	390147100	5940	5940	5940	5940	0
323	20241129	140000	390147100	5940	5940	5940	5940	0
324	20241129	135900	390147100	5940	5940	5940	5940	21
325	20241129	135800	390022360	5940	5940	5940	5940	229
326	20241129	135700	388662100	5940	5940	5940	5940	245
327	20241129	135600	387206800	5950	5950	5950	5950	0
328	20241129	135500	387206800	5950	5950	5950	5950	0
329	20241129	135400	387206800	5950	5950	5950	5950	13
330	20241129	135300	387129450	5950	5950	5950	5950	1
331	20241129	135200	387123500	5940	5940	5940	5940	1074
332	20241129	135100	380743940	5940	5940	5940	5940	154
333	20241129	135000	379829180	5940	5940	5940	5940	0
334	20241129	134900	379829180	5940	5940	5940	5940	0
335	20241129	134800	379829180	5940	5940	5940	5940	0
336	20241129	134700	379829180	5940	5940	5940	5940	0
337	20241129	134600	379829180	5940	5940	5940	5940	0
338	20241129	134500	379829180	5940	5940	5940	5940	0
339	20241129	134400	379829180	5940	5940	5940	5940	0
340	20241129	134300	379829180	5940	5940	5940	5940	1
341	20241129	134200	379823240	5940	5940	5940	5940	8
342	20241129	134100	379775720	5940	5940	5940	5940	0
343	20241129	134000	379775720	5940	5940	5940	5940	11
344	20241129	133900	379710380	5950	5940	5950	5940	2
345	20241129	133800	379698490	5950	5940	5950	5940	16
346	20241129	133700	379603440	5950	5950	5950	5950	0
347	20241129	133600	379603440	5950	5940	5950	5940	60
348	20241129	133500	379247030	5950	5950	5950	5950	0
349	20241129	133400	379247030	5950	5950	5950	5950	0
350	20241129	133300	379247030	5950	5950	5950	5950	1
351	20241129	133200	379241080	5950	5950	5950	5950	0
352	20241129	133100	379241080	5950	5950	5950	5950	0
353	20241129	133000	379241080	5950	5950	5950	5950	0
354	20241129	132900	379241080	5950	5950	5950	5950	3
355	20241129	132800	379223230	5960	5960	5960	5960	3
356	20241129	132700	379205350	5960	5960	5960	5960	0
357	20241129	132600	379205350	5960	5960	5960	5950	3
358	20241129	132500	379187480	5950	5950	5960	5950	5
359	20241129	132400	379157720	5950	5950	5950	5950	0
360	20241129	132300	379157720	5950	5950	5950	5950	1
361	20241129	132200	379151770	5950	5950	5950	5950	19
362	20241129	132100	379038720	5950	5950	5950	5950	0
363	20241129	132000	379038720	5950	5950	5950	5950	82
364	20241129	131900	378550820	5950	5940	5950	5940	177
365	20241129	131800	377498780	5940	5940	5940	5940	622
366	20241129	131700	373804100	5940	5940	5940	5940	0
367	20241129	131600	373804100	5940	5940	5940	5940	0
368	20241129	131500	373804100	5940	5940	5940	5940	10
369	20241129	131400	373744700	5940	5940	5940	5940	0
370	20241129	131300	373744700	5940	5940	5940	5940	0
371	20241129	131200	373744700	5940	5940	5940	5940	236
372	20241129	131100	372342860	5920	5920	5920	5920	0
373	20241129	131000	372342860	5920	5920	5920	5920	0
374	20241129	130900	372342860	5920	5920	5920	5920	211
375	20241129	130800	371093740	5920	5920	5920	5920	0
376	20241129	130700	371093740	5920	5920	5920	5920	1119
377	20241129	130600	364469260	5930	5930	5930	5930	18
378	20241129	130500	364362520	5930	5930	5930	5930	4
379	20241129	130400	364338800	5930	5930	5930	5930	2
380	20241129	130300	364326940	5920	5920	5920	5920	0
381	20241129	130200	364326940	5920	5920	5920	5920	200
382	20241129	130100	363142940	5940	5940	5940	5940	0
383	20241129	130000	363142940	5940	5940	5940	5940	0
384	20241129	125900	363142940	5940	5940	5940	5940	0
385	20241129	125800	363142940	5940	5940	5940	5940	1
386	20241129	125700	363137000	5940	5940	5940	5940	1
387	20241129	125600	363131060	5920	5920	5920	5920	0
388	20241129	125500	363131060	5920	5920	5920	5920	0
389	20241129	125400	363131060	5920	5920	5920	5920	770
390	20241129	125300	358572660	5920	5920	5920	5920	40
391	20241129	125200	358335860	5920	5920	5920	5920	7
392	20241129	125100	358294420	5920	5940	5940	5920	501
393	20241129	125000	355328480	5940	5940	5940	5940	0
394	20241129	124900	355328480	5940	5940	5940	5940	0
395	20241129	124800	355328480	5940	5940	5940	5940	0
396	20241129	124700	355328480	5940	5940	5940	5940	0
397	20241129	124600	355328480	5940	5940	5940	5940	175
398	20241129	124500	354288980	5940	5940	5940	5940	29
399	20241129	124400	354116720	5940	5940	5940	5940	0
400	20241129	124300	354116720	5940	5940	5940	5940	200
401	20241129	124200	352928720	5940	5940	5940	5940	0
402	20241129	124100	352928720	5940	5940	5940	5940	1
403	20241129	124000	352922780	5940	5940	5940	5920	707
404	20241129	123900	348736150	5950	5950	5950	5950	0
405	20241129	123800	348736150	5950	5950	5950	5950	0
406	20241129	123700	348736150	5950	5950	5950	5950	1
407	20241129	123600	348730200	5950	5950	5950	5950	0
408	20241129	123500	348730200	5950	5940	5950	5940	2
409	20241129	123400	348718310	5950	5940	5950	5940	15
410	20241129	123300	348629090	5940	5940	5940	5940	5
411	20241129	123200	348599390	5940	5940	5940	5940	0
412	20241129	123100	348599390	5940	5950	5950	5940	28
413	20241129	123000	348433060	5950	5950	5950	5950	1
414	20241129	122900	348427110	5950	5950	5950	5950	0
415	20241129	122800	348427110	5950	5950	5950	5950	0
416	20241129	122700	348427110	5950	5950	5950	5950	0
417	20241129	122600	348427110	5950	5950	5950	5950	7
418	20241129	122500	348385460	5950	5950	5950	5950	1
419	20241129	122400	348379510	5950	5950	5950	5950	2
420	20241129	122300	348367610	5960	5960	5960	5960	0
421	20241129	122200	348367610	5960	5960	5960	5960	1
422	20241129	122100	348361650	5950	5950	5950	5950	142
423	20241129	122000	347516750	5950	5940	5950	5940	159
424	20241129	121900	346570710	5950	5940	5950	5940	243
425	20241129	121800	345127270	5940	5940	5940	5940	0
426	20241129	121700	345127270	5940	5940	5940	5940	0
427	20241129	121600	345127270	5940	5900	5940	5900	3634
428	20241129	121500	323621830	5910	5900	5910	5900	5
429	20241129	121400	323592300	5900	5900	5910	5900	792
430	20241129	121300	318919480	5890	5890	5890	5890	636
431	20241129	121200	315173440	5890	5890	5890	5890	149
432	20241129	121100	314295830	5890	5890	5890	5890	1
433	20241129	121000	314289940	5880	5880	5880	5880	52
434	20241129	120900	313984180	5880	5880	5880	5880	1
435	20241129	120800	313978300	5880	5880	5880	5880	166
436	20241129	120700	313002220	5880	5880	5880	5880	0
437	20241129	120600	313002220	5880	5880	5880	5880	2
438	20241129	120500	312990460	5880	5880	5880	5880	0
439	20241129	120400	312990460	5880	5880	5880	5880	0
440	20241129	120300	312990460	5880	5880	5880	5880	37
441	20241129	120200	312772900	5880	5880	5880	5880	244
442	20241129	120100	311338180	5880	5880	5880	5880	243
443	20241129	120000	309909340	5880	5880	5880	5880	0
444	20241129	115900	309909340	5880	5880	5880	5880	0
445	20241129	115800	309909340	5880	5880	5880	5880	0
446	20241129	115700	309909340	5880	5880	5890	5880	132
447	20241129	115600	309133170	5880	5870	5880	5870	43
448	20241129	115500	308880750	5870	5870	5870	5870	6
449	20241129	115400	308845530	5880	5880	5880	5880	1
450	20241129	115300	308839650	5880	5880	5880	5880	1
451	20241129	115200	308833770	5880	5880	5880	5880	0
452	20241129	115100	308833770	5880	5880	5880	5880	0
453	20241129	115000	308833770	5880	5880	5880	5880	10
454	20241129	114900	308774970	5880	5880	5880	5880	0
455	20241129	114800	308774970	5880	5880	5880	5880	0
456	20241129	114700	308774970	5880	5880	5880	5880	0
457	20241129	114600	308774970	5880	5880	5880	5880	1
458	20241129	114500	308769090	5870	5870	5870	5870	0
459	20241129	114400	308769090	5870	5870	5870	5870	1398
460	20241129	114300	300562830	5880	5880	5880	5880	0
461	20241129	114200	300562830	5880	5880	5880	5880	0
462	20241129	114100	300562830	5880	5880	5880	5880	0
463	20241129	114000	300562830	5880	5880	5880	5880	1
464	20241129	113900	300556950	5870	5870	5870	5870	243
465	20241129	113800	299130540	5880	5880	5880	5880	0
466	20241129	113700	299130540	5880	5880	5880	5880	1
467	20241129	113600	299124660	5880	5880	5880	5880	1
468	20241129	113500	299118780	5870	5870	5870	5870	20
469	20241129	113400	299001380	5870	5870	5870	5870	0
470	20241129	113300	299001380	5870	5870	5890	5870	207
471	20241129	113200	297786270	5880	5870	5880	5870	6
472	20241129	113100	297751030	5880	5880	5880	5880	1
473	20241129	113000	297745150	5890	5890	5890	5890	0
474	20241129	112900	297745150	5890	5890	5890	5890	0
475	20241129	112800	297745150	5890	5890	5890	5890	1
476	20241129	112700	297739260	5890	5890	5890	5890	2
477	20241129	112600	297727480	5890	5890	5890	5890	2
478	20241129	112500	297715700	5870	5870	5870	5870	0
479	20241129	112400	297715700	5870	5870	5870	5870	0
480	20241129	112300	297715700	5870	5880	5880	5870	300
481	20241129	112200	295952200	5890	5890	5890	5890	0
482	20241129	112100	295952200	5890	5890	5890	5890	0
483	20241129	112000	295952200	5890	5890	5890	5890	0
484	20241129	111900	295952200	5890	5890	5890	5890	0
485	20241129	111800	295952200	5890	5880	5890	5880	514
486	20241129	111700	292929870	5890	5890	5890	5880	34
487	20241129	111600	292729930	5880	5880	5880	5880	5
488	20241129	111500	292700530	5890	5890	5890	5890	1
489	20241129	111400	292694640	5880	5880	5880	5880	249
490	20241129	111300	291230520	5880	5880	5880	5880	57
491	20241129	111200	290895360	5880	5880	5880	5880	1
492	20241129	111100	290889480	5890	5890	5890	5890	0
493	20241129	111000	290889480	5890	5890	5890	5890	0
494	20241129	110900	290889480	5890	5890	5890	5890	0
495	20241129	110800	290889480	5890	5890	5890	5890	1
496	20241129	110700	290883590	5880	5880	5880	5880	0
497	20241129	110600	290883590	5880	5880	5880	5880	182
498	20241129	110500	289813430	5880	5880	5880	5880	110
499	20241129	110400	289166630	5880	5880	5880	5880	0
500	20241129	110300	289166630	5880	5890	5890	5880	436
501	20241129	110200	286602940	5890	5890	5890	5880	1303
502	20241129	110100	278941220	5880	5880	5880	5880	0
503	20241129	110000	278941220	5880	5880	5880	5880	0
504	20241129	105900	278941220	5880	5880	5880	5880	0
505	20241129	105800	278941220	5880	5880	5890	5880	237
506	20241129	105700	277547500	5900	5900	5900	5900	15
507	20241129	105600	277459000	5900	5880	5900	5880	115
508	20241129	105500	276782780	5890	5890	5890	5890	1
509	20241129	105400	276776890	5900	5900	5900	5900	10
510	20241129	105300	276717890	5900	5900	5900	5900	0
511	20241129	105200	276717890	5900	5900	5900	5900	0
512	20241129	105100	276717890	5900	5900	5900	5900	1
513	20241129	105000	276711990	5900	5890	5900	5890	57
514	20241129	104900	276375790	5890	5890	5890	5890	0
515	20241129	104800	276375790	5890	5890	5890	5890	0
516	20241129	104700	276375790	5890	5900	5900	5890	1115
517	20241129	104600	269808430	5890	5900	5900	5890	11
518	20241129	104500	269743540	5900	5900	5900	5900	0
519	20241129	104400	269743540	5900	5900	5900	5900	1
520	20241129	104300	269737640	5900	5900	5900	5900	0
521	20241129	104200	269737640	5900	5900	5900	5900	1
522	20241129	104100	269731740	5900	5890	5900	5890	99
523	20241129	104000	269148620	5890	5900	5900	5890	583
524	20241129	103900	265713480	5910	5910	5910	5910	2
525	20241129	103800	265701660	5910	5910	5910	5910	1
526	20241129	103700	265695750	5920	5910	5920	5900	502
527	20241129	103600	262733900	5920	5920	5920	5920	0
528	20241129	103500	262733900	5920	5920	5940	5890	1876
529	20241129	103400	251652210	5920	5920	5920	5920	0
530	20241129	103300	251652210	5920	5920	5920	5920	0
531	20241129	103200	251652210	5920	5910	5920	5910	11
532	20241129	103100	251587190	5920	5920	5920	5920	0
533	20241129	103000	251587190	5920	5920	5920	5920	0
534	20241129	102900	251587190	5920	5920	5920	5920	119
535	20241129	102800	250882710	5930	5930	5930	5930	15
536	20241129	102700	250793760	5930	5920	5930	5920	132
537	20241129	102600	250012310	5920	5920	5930	5920	17
538	20241129	102500	249911650	5940	5930	5940	5930	437
539	20241129	102400	247320230	5940	5900	5940	5900	782
540	20241129	102300	242703040	5900	5900	5900	5900	0
541	20241129	102200	242703040	5900	5900	5900	5900	50
542	20241129	102100	242408040	5900	5900	5900	5900	0
543	20241129	102000	242408040	5900	5900	5900	5900	1
544	20241129	101900	242402140	5900	5900	5900	5900	295
545	20241129	101800	240661640	5910	5900	5910	5900	60
546	20241129	101700	240307630	5910	5910	5910	5910	5
547	20241129	101600	240278080	5910	5910	5910	5910	20
548	20241129	101500	240159880	5910	5910	5910	5910	0
549	20241129	101400	240159880	5910	5910	5910	5910	92
550	20241129	101300	239616160	5910	5910	5910	5910	250
551	20241129	101200	238138660	5920	5910	5930	5910	173
552	20241129	101100	237116170	5910	5900	5910	5870	933
553	20241129	101000	231619810	5910	5910	5910	5910	1
554	20241129	100900	231613900	5910	5910	5910	5890	160
555	20241129	100800	230670200	5900	5890	5900	5890	392
556	20241129	100700	228359510	5880	5890	5890	5870	1025
557	20241129	100600	222335500	5880	5880	5880	5880	106
558	20241129	100500	221712220	5890	5890	5890	5880	29
559	20241129	100400	221541680	5890	5880	5890	5880	150
560	20241129	100300	220658830	5870	5890	5890	5870	5051
561	20241129	100200	190959440	5890	5870	5890	5870	211
562	20241129	100100	189718800	5870	5870	5870	5870	52
563	20241129	100000	189413560	5880	5860	5880	5860	25
564	20241129	095900	189267010	5860	5860	5860	5850	106
565	20241129	095800	188646770	5860	5870	5870	5850	897
566	20241129	095700	183394150	5870	5870	5880	5870	808
567	20241129	095600	178651180	5870	5880	5880	5870	628
568	20241129	095500	174963790	5880	5870	5880	5870	495
569	20241129	095400	172053200	5890	5880	5890	5880	245
570	20241129	095300	170612580	5880	5880	5880	5880	0
571	20241129	095200	170612580	5880	5880	5880	5880	3
572	20241129	095100	170594940	5890	5890	5890	5890	1
573	20241129	095000	170589050	5870	5880	5880	5870	2714
574	20241129	094900	154635090	5890	5900	5900	5890	1160
575	20241129	094800	147798360	5910	5910	5910	5910	20
576	20241129	094700	147680160	5910	5910	5920	5900	2064
577	20241129	094600	135489880	5910	5930	5930	5910	648
578	20241129	094500	131652210	5930	5940	5940	5930	157
579	20241129	094400	130720260	5940	5940	5940	5940	6
580	20241129	094300	130684620	5950	5950	5950	5950	0
581	20241129	094200	130684620	5950	5960	5960	5940	1553
582	20241129	094100	121459770	5940	5950	5950	5940	462
583	20241129	094000	118715470	5950	5960	5960	5950	24
584	20241129	093900	118572570	5960	5960	5960	5960	0
585	20241129	093800	118572570	5960	5960	5980	5960	3
586	20241129	093700	118554670	5950	5950	5950	5950	0
587	20241129	093600	118554670	5950	5950	5950	5950	30
588	20241129	093500	118376170	5980	5970	5980	5960	1221
589	20241129	093400	111098710	5980	5970	5980	5970	3
590	20241129	093300	111080790	5970	5960	5970	5960	32
591	20241129	093200	110890060	5960	5970	5970	5960	201
592	20241129	093100	109692080	5980	5970	5980	5970	52
593	20241129	093000	109381630	5970	5970	5980	5970	9
594	20241129	092900	109327830	5960	5950	5970	5950	724
595	20241129	092800	105018010	5970	5950	5970	5950	2
596	20241129	092700	105006090	5960	5950	5960	5940	339
597	20241129	092600	102992220	5970	5970	5970	5950	4
598	20241129	092500	102968360	5940	5970	5980	5940	1754
599	20241129	092400	92522570	5970	5970	5980	5960	20
600	20241129	092300	92403310	5980	5950	5980	5940	254
601	20241129	092200	90891010	5950	5970	5980	5950	1888
602	20241129	092100	79647710	5980	5980	5980	5980	6
603	20241129	092000	79611830	5990	5970	5990	5960	229
604	20241129	091900	78245650	5970	5990	5990	5970	840
605	20241129	091800	73222980	5980	5980	5980	5980	276
606	20241129	091700	71572500	5990	5990	5990	5990	2
607	20241129	091600	71560520	5990	5990	5990	5990	1
608	20241129	091500	71554530	5990	5990	5990	5990	2
609	20241129	091400	71542550	5980	5990	5990	5980	592
610	20241129	091300	68002180	5990	6030	6030	5980	4517
611	20241129	091200	40894780	6030	6030	6030	6030	5
612	20241129	091100	40864630	6030	6030	6030	6030	0
613	20241129	091000	40864630	6030	6030	6030	6030	1
614	20241129	090900	40858600	6030	6030	6030	6030	10
615	20241129	090800	40798300	6030	6010	6030	6000	201
616	20241129	090700	39592230	6010	6030	6030	6000	1252
617	20241129	090600	32078070	6020	6010	6020	6010	44
618	20241129	090500	31813590	6010	6020	6020	6010	1349
619	20241129	090400	23695640	6030	6050	6050	6030	4
620	20241129	090300	23671500	6030	6010	6030	6010	1209
621	20241129	090200	16393290	6010	6030	6030	6010	151
622	20241129	090100	15485460	6040	6050	6050	6040	1584
623	20241129	090000	5906760	6060	6050	6060	6050	976