KissMeData/023800/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190900	93905930	5840	5840	5840	5840	19
3	20241129	190800	93905930	5840	5840	5840	5840	0
4	20241129	190700	93905930	5840	5840	5840	5840	0
5	20241129	190600	93905930	5840	5840	5840	5840	0
6	20241129	190500	93905930	5840	5840	5840	5840	0
7	20241129	190400	93905930	5840	5840	5840	5840	0
8	20241129	190300	93905930	5840	5840	5840	5840	0
9	20241129	190200	93905930	5840	5840	5840	5840	0
10	20241129	190100	93905930	5840	5840	5840	5840	0
11	20241129	190000	93905930	5840	5840	5840	5840	0
12	20241129	185900	93905930	5840	5840	5840	5840	0
13	20241129	185800	93905930	5840	5840	5840	5840	0
14	20241129	185700	93905930	5840	5840	5840	5840	0
15	20241129	185600	93905930	5840	5840	5840	5840	0
16	20241129	185500	93905930	5840	5840	5840	5840	0
17	20241129	185400	93905930	5840	5840	5840	5840	0
18	20241129	185300	93905930	5840	5840	5840	5840	0
19	20241129	185200	93905930	5840	5840	5840	5840	0
20	20241129	185100	93905930	5840	5840	5840	5840	0
21	20241129	185000	93905930	5840	5840	5840	5840	0
22	20241129	184900	93905930	5840	5840	5840	5840	0
23	20241129	184800	93905930	5840	5840	5840	5840	0
24	20241129	184700	93905930	5840	5840	5840	5840	0
25	20241129	184600	93905930	5840	5840	5840	5840	0
26	20241129	184500	93905930	5840	5840	5840	5840	0
27	20241129	184400	93905930	5840	5840	5840	5840	0
28	20241129	184300	93905930	5840	5840	5840	5840	0
29	20241129	184200	93905930	5840	5840	5840	5840	0
30	20241129	184100	93905930	5840	5840	5840	5840	0
31	20241129	184000	93905930	5840	5840	5840	5840	0
32	20241129	183900	93905930	5840	5840	5840	5840	19
33	20241129	183800	93905930	5840	5840	5840	5840	0
34	20241129	183700	93905930	5840	5840	5840	5840	0
35	20241129	183600	93905930	5840	5840	5840	5840	0
36	20241129	183500	93905930	5840	5840	5840	5840	0
37	20241129	183400	93905930	5840	5840	5840	5840	0
38	20241129	183300	93905930	5840	5840	5840	5840	0
39	20241129	183200	93905930	5840	5840	5840	5840	0
40	20241129	183100	93905930	5840	5840	5840	5840	0
41	20241129	183000	93905930	5840	5840	5840	5840	0
42	20241129	182900	93905930	5840	5840	5840	5840	0
43	20241129	182800	93905930	5840	5840	5840	5840	0
44	20241129	182700	93905930	5840	5840	5840	5840	0
45	20241129	182600	93905930	5840	5840	5840	5840	0
46	20241129	182500	93905930	5840	5840	5840	5840	0
47	20241129	182400	93905930	5840	5840	5840	5840	0
48	20241129	182300	93905930	5840	5840	5840	5840	0
49	20241129	182200	93905930	5840	5840	5840	5840	0
50	20241129	182100	93905930	5840	5840	5840	5840	0
51	20241129	182000	93905930	5840	5840	5840	5840	0
52	20241129	181900	93905930	5840	5840	5840	5840	0
53	20241129	181800	93905930	5840	5840	5840	5840	0
54	20241129	181700	93905930	5840	5840	5840	5840	0
55	20241129	181600	93905930	5840	5840	5840	5840	0
56	20241129	181500	93905930	5840	5840	5840	5840	0
57	20241129	181400	93905930	5840	5840	5840	5840	0
58	20241129	181300	93905930	5840	5840	5840	5840	0
59	20241129	181200	93905930	5840	5840	5840	5840	0
60	20241129	181100	93905930	5840	5840	5840	5840	0
61	20241129	181000	93905930	5840	5840	5840	5840	0
62	20241129	180900	93905930	5840	5840	5840	5840	19
63	20241129	180800	93905930	5840	5840	5840	5840	0
64	20241129	180700	93905930	5840	5840	5840	5840	0
65	20241129	180600	93905930	5840	5840	5840	5840	0
66	20241129	180500	93905930	5840	5840	5840	5840	0
67	20241129	180400	93905930	5840	5840	5840	5840	0
68	20241129	180300	93905930	5840	5840	5840	5840	0
69	20241129	180200	93905930	5840	5840	5840	5840	0
70	20241129	180100	93905930	5840	5840	5840	5840	0
71	20241129	180000	93905930	5840	5840	5840	5840	0
72	20241129	175900	93905930	5840	5840	5840	5840	0
73	20241129	175800	93905930	5840	5840	5840	5840	0
74	20241129	175700	93905930	5840	5840	5840	5840	0
75	20241129	175600	93905930	5840	5840	5840	5840	0
76	20241129	175500	93905930	5840	5840	5840	5840	0
77	20241129	175400	93905930	5840	5840	5840	5840	0
78	20241129	175300	93905930	5840	5840	5840	5840	0
79	20241129	175200	93905930	5840	5840	5840	5840	0
80	20241129	175100	93905930	5840	5840	5840	5840	0
81	20241129	175000	93905930	5840	5840	5840	5840	0
82	20241129	174900	93905930	5840	5840	5840	5840	0
83	20241129	174800	93905930	5840	5840	5840	5840	0
84	20241129	174700	93905930	5840	5840	5840	5840	0
85	20241129	174600	93905930	5840	5840	5840	5840	0
86	20241129	174500	93905930	5840	5840	5840	5840	0
87	20241129	174400	93905930	5840	5840	5840	5840	0
88	20241129	174300	93905930	5840	5840	5840	5840	0
89	20241129	174200	93905930	5840	5840	5840	5840	0
90	20241129	174100	93905930	5840	5840	5840	5840	0
91	20241129	174000	93905930	5840	5840	5840	5840	0
92	20241129	173900	93905930	5840	5840	5840	5840	19
93	20241129	173800	93905930	5840	5840	5840	5840	0
94	20241129	173700	93905930	5840	5840	5840	5840	0
95	20241129	173600	93905930	5840	5840	5840	5840	0
96	20241129	173500	93905930	5840	5840	5840	5840	0
97	20241129	173400	93905930	5840	5840	5840	5840	0
98	20241129	173300	93905930	5840	5840	5840	5840	0
99	20241129	173200	93905930	5840	5840	5840	5840	0
100	20241129	173100	93905930	5840	5840	5840	5840	0
101	20241129	173000	93905930	5840	5840	5840	5840	0
102	20241129	172900	93905930	5840	5840	5840	5840	0
103	20241129	172800	93905930	5840	5840	5840	5840	0
104	20241129	172700	93905930	5840	5840	5840	5840	0
105	20241129	172600	93905930	5840	5840	5840	5840	0
106	20241129	172500	93905930	5840	5840	5840	5840	0
107	20241129	172400	93905930	5840	5840	5840	5840	0
108	20241129	172300	93905930	5840	5840	5840	5840	0
109	20241129	172200	93905930	5840	5840	5840	5840	0
110	20241129	172100	93905930	5840	5840	5840	5840	0
111	20241129	172000	93905930	5840	5840	5840	5840	0
112	20241129	171900	93905930	5840	5840	5840	5840	0
113	20241129	171800	93905930	5840	5840	5840	5840	0
114	20241129	171700	93905930	5840	5840	5840	5840	0
115	20241129	171600	93905930	5840	5840	5840	5840	0
116	20241129	171500	93905930	5840	5840	5840	5840	0
117	20241129	171400	93905930	5840	5840	5840	5840	0
118	20241129	171300	93905930	5840	5840	5840	5840	0
119	20241129	171200	93905930	5840	5840	5840	5840	0
120	20241129	171100	93905930	5840	5840	5840	5840	0
121	20241129	171000	93905930	5840	5840	5840	5840	0
122	20241129	170900	93905930	5840	5840	5840	5840	19
123	20241129	170800	93905930	5840	5840	5840	5840	0
124	20241129	170700	93905930	5840	5840	5840	5840	0
125	20241129	170600	93905930	5840	5840	5840	5840	0
126	20241129	170500	93905930	5840	5840	5840	5840	0
127	20241129	170400	93905930	5840	5840	5840	5840	0
128	20241129	170300	93905930	5840	5840	5840	5840	0
129	20241129	170200	93905930	5840	5840	5840	5840	0
130	20241129	170100	93905930	5840	5840	5840	5840	0
131	20241129	170000	93905930	5840	5840	5840	5840	0
132	20241129	165900	93905930	5840	5840	5840	5840	0
133	20241129	165800	93905930	5840	5840	5840	5840	0
134	20241129	165700	93905930	5840	5840	5840	5840	0
135	20241129	165600	93905930	5840	5840	5840	5840	0
136	20241129	165500	93905930	5840	5840	5840	5840	0
137	20241129	165400	93905930	5840	5840	5840	5840	0
138	20241129	165300	93905930	5840	5840	5840	5840	0
139	20241129	165200	93905930	5840	5840	5840	5840	0
140	20241129	165100	93905930	5840	5840	5840	5840	0
141	20241129	165000	93905930	5840	5840	5840	5840	0
142	20241129	164900	93905930	5840	5840	5840	5840	0
143	20241129	164800	93905930	5840	5840	5840	5840	0
144	20241129	164700	93905930	5840	5840	5840	5840	0
145	20241129	164600	93905930	5840	5840	5840	5840	0
146	20241129	164500	93905930	5840	5840	5840	5840	0
147	20241129	164400	93905930	5840	5840	5840	5840	0
148	20241129	164300	93905930	5840	5840	5840	5840	0
149	20241129	164200	93905930	5840	5840	5840	5840	0
150	20241129	164100	93905930	5840	5840	5840	5840	0
151	20241129	164000	93905930	5840	5840	5840	5840	0
152	20241129	163900	93905930	5840	5840	5840	5840	19
153	20241129	163800	93905930	5840	5840	5840	5840	0
154	20241129	163700	93905930	5840	5840	5840	5840	0
155	20241129	163600	93905930	5840	5840	5840	5840	0
156	20241129	163500	93905930	5840	5840	5840	5840	0
157	20241129	163400	93905930	5840	5840	5840	5840	0
158	20241129	163300	93905930	5840	5840	5840	5840	0
159	20241129	163200	93905930	5840	5840	5840	5840	0
160	20241129	163100	93905930	5840	5840	5840	5840	0
161	20241129	163000	93905930	5840	5840	5840	5840	0
162	20241129	162900	93905930	5840	5840	5840	5840	0
163	20241129	162800	93905930	5840	5840	5840	5840	0
164	20241129	162700	93905930	5840	5840	5840	5840	0
165	20241129	162600	93905930	5840	5840	5840	5840	0
166	20241129	162500	93905930	5840	5840	5840	5840	0
167	20241129	162400	93905930	5840	5840	5840	5840	0
168	20241129	162300	93905930	5840	5840	5840	5840	0
169	20241129	162200	93905930	5840	5840	5840	5840	0
170	20241129	162100	93905930	5840	5840	5840	5840	0
171	20241129	162000	93905930	5840	5840	5840	5840	0
172	20241129	161900	93905930	5840	5840	5840	5840	0
173	20241129	161800	93905930	5840	5840	5840	5840	0
174	20241129	161700	93905930	5840	5840	5840	5840	0
175	20241129	161600	93905930	5840	5840	5840	5840	0
176	20241129	161500	93905930	5840	5840	5840	5840	0
177	20241129	161400	93905930	5840	5840	5840	5840	0
178	20241129	161300	93905930	5840	5840	5840	5840	0
179	20241129	161200	93905930	5840	5840	5840	5840	0
180	20241129	161100	93905930	5840	5840	5840	5840	0
181	20241129	161000	93905930	5840	5840	5840	5840	0
182	20241129	160900	93905930	5840	5840	5840	5840	19
183	20241129	160800	93905930	5840	5840	5840	5840	0
184	20241129	160700	93905930	5840	5840	5840	5840	0
185	20241129	160600	93905930	5840	5840	5840	5840	0
186	20241129	160500	93905930	5840	5840	5840	5840	0
187	20241129	160400	93905930	5840	5840	5840	5840	0
188	20241129	160300	93905930	5840	5840	5840	5840	0
189	20241129	160200	93905930	5840	5840	5840	5840	0
190	20241129	160100	93905930	5840	5840	5840	5840	0
191	20241129	160000	93905930	5840	5840	5840	5840	0
192	20241129	155900	93905930	5840	5840	5840	5840	0
193	20241129	155800	93905930	5840	5840	5840	5840	0
194	20241129	155700	93905930	5840	5840	5840	5840	0
195	20241129	155600	93905930	5840	5840	5840	5840	0
196	20241129	155500	93905930	5840	5840	5840	5840	0
197	20241129	155400	93905930	5840	5840	5840	5840	0
198	20241129	155300	93905930	5840	5840	5840	5840	0
199	20241129	155200	93905930	5840	5840	5840	5840	0
200	20241129	155100	93905930	5840	5840	5840	5840	0
201	20241129	155000	93905930	5840	5840	5840	5840	0
202	20241129	154900	93905930	5840	5840	5840	5840	0
203	20241129	154800	93905930	5840	5840	5840	5840	0
204	20241129	154700	93905930	5840	5840	5840	5840	0
205	20241129	154600	93905930	5840	5840	5840	5840	0
206	20241129	154500	93905930	5840	5840	5840	5840	0
207	20241129	154400	93905930	5840	5840	5840	5840	0
208	20241129	154300	93905930	5840	5840	5840	5840	0
209	20241129	154200	93905930	5840	5840	5840	5840	0
210	20241129	154100	93905930	5840	5840	5840	5840	0
211	20241129	154000	93905930	5840	5840	5840	5840	0
212	20241129	153900	93905930	5840	5840	5840	5840	19
213	20241129	153800	93905930	5840	5840	5840	5840	0
214	20241129	153700	93905930	5840	5840	5840	5840	0
215	20241129	153600	93905930	5840	5840	5840	5840	0
216	20241129	153500	93905930	5840	5840	5840	5840	0
217	20241129	153400	93905930	5840	5840	5840	5840	0
218	20241129	153300	93905930	5840	5840	5840	5840	0
219	20241129	153200	93905930	5840	5840	5840	5840	0
220	20241129	153100	93905930	5840	5840	5840	5840	0
221	20241129	153000	93905930	5840	5840	5840	5840	19
222	20241129	152900	93794970	5840	5840	5840	5840	0
223	20241129	152800	93794970	5840	5840	5840	5840	0
224	20241129	152700	93794970	5840	5840	5840	5840	0
225	20241129	152600	93794970	5840	5840	5840	5840	0
226	20241129	152500	93794970	5840	5840	5840	5840	0
227	20241129	152400	93794970	5840	5840	5840	5840	0
228	20241129	152300	93794970	5840	5840	5840	5840	0
229	20241129	152200	93794970	5840	5840	5840	5840	0
230	20241129	152100	93794970	5840	5840	5840	5840	0
231	20241129	152000	93794970	5840	5840	5840	5840	0
232	20241129	151900	93794970	5840	5830	5840	5830	111
233	20241129	151800	93147820	5840	5840	5840	5840	0
234	20241129	151700	93147820	5840	5830	5840	5830	149
235	20241129	151600	92279140	5850	5850	5850	5850	0
236	20241129	151500	92279140	5850	5850	5850	5850	7
237	20241129	151400	92238190	5850	5850	5850	5850	1
238	20241129	151300	92232340	5850	5850	5850	5850	0
239	20241129	151200	92232340	5850	5850	5850	5850	0
240	20241129	151100	92232340	5850	5850	5850	5850	0
241	20241129	151000	92232340	5850	5850	5850	5850	0
242	20241129	150900	92232340	5850	5850	5850	5850	3
243	20241129	150800	92214790	5850	5850	5850	5850	0
244	20241129	150700	92214790	5850	5820	5850	5820	16
245	20241129	150600	92121550	5860	5860	5860	5860	0
246	20241129	150500	92121550	5860	5860	5860	5860	0
247	20241129	150400	92121550	5860	5860	5860	5860	0
248	20241129	150300	92121550	5860	5860	5860	5860	1
249	20241129	150200	92115690	5820	5820	5860	5820	1089
250	20241129	150100	85777670	5860	5820	5860	5820	2
251	20241129	150000	85765990	5860	5860	5860	5860	0
252	20241129	145900	85765990	5860	5860	5860	5860	1
253	20241129	145800	85760130	5820	5820	5820	5820	1
254	20241129	145700	85754310	5820	5820	5820	5820	200
255	20241129	145600	84590310	5860	5860	5860	5860	0
256	20241129	145500	84590310	5860	5860	5860	5860	0
257	20241129	145400	84590310	5860	5860	5860	5860	0
258	20241129	145300	84590310	5860	5860	5860	5860	0
259	20241129	145200	84590310	5860	5860	5860	5860	0
260	20241129	145100	84590310	5860	5860	5860	5860	0
261	20241129	145000	84590310	5860	5860	5860	5860	0
262	20241129	144900	84590310	5860	5860	5860	5860	3
263	20241129	144800	84572730	5860	5860	5860	5860	0
264	20241129	144700	84572730	5860	5860	5860	5860	0
265	20241129	144600	84572730	5860	5860	5860	5860	0
266	20241129	144500	84572730	5860	5860	5860	5860	0
267	20241129	144400	84572730	5860	5860	5860	5860	0
268	20241129	144300	84572730	5860	5860	5860	5860	1
269	20241129	144200	84566870	5820	5820	5820	5820	1
270	20241129	144100	84561050	5860	5860	5860	5860	0
271	20241129	144000	84561050	5860	5860	5860	5860	0
272	20241129	143900	84561050	5860	5860	5860	5860	0
273	20241129	143800	84561050	5860	5860	5860	5860	1
274	20241129	143700	84555190	5820	5820	5820	5820	500
275	20241129	143600	81645190	5860	5860	5860	5860	0
276	20241129	143500	81645190	5860	5860	5860	5860	10
277	20241129	143400	81586590	5860	5860	5860	5860	0
278	20241129	143300	81586590	5860	5860	5860	5860	0
279	20241129	143200	81586590	5860	5860	5860	5860	1
280	20241129	143100	81580730	5820	5820	5820	5820	22
281	20241129	143000	81452690	5860	5860	5860	5860	0
282	20241129	142900	81452690	5860	5860	5860	5860	0
283	20241129	142800	81452690	5860	5860	5860	5860	0
284	20241129	142700	81452690	5860	5860	5860	5860	0
285	20241129	142600	81452690	5860	5860	5860	5860	0
286	20241129	142500	81452690	5860	5860	5860	5860	0
287	20241129	142400	81452690	5860	5860	5860	5860	0
288	20241129	142300	81452690	5860	5860	5860	5860	0
289	20241129	142200	81452690	5860	5860	5860	5860	1
290	20241129	142100	81446830	5850	5850	5850	5850	0
291	20241129	142000	81446830	5850	5850	5850	5850	0
292	20241129	141900	81446830	5850	5850	5850	5850	0
293	20241129	141800	81446830	5850	5850	5850	5850	1
294	20241129	141700	81440980	5820	5820	5820	5820	0
295	20241129	141600	81440980	5820	5840	5840	5820	60
296	20241129	141500	81091210	5850	5850	5850	5850	0
297	20241129	141400	81091210	5850	5850	5850	5850	0
298	20241129	141300	81091210	5850	5850	5850	5850	0
299	20241129	141200	81091210	5850	5850	5850	5850	0
300	20241129	141100	81091210	5850	5850	5850	5850	0
301	20241129	141000	81091210	5850	5850	5850	5850	0
302	20241129	140900	81091210	5850	5850	5850	5850	0
303	20241129	140800	81091210	5850	5850	5850	5850	0
304	20241129	140700	81091210	5850	5850	5850	5850	34
305	20241129	140600	80892310	5850	5850	5850	5850	0
306	20241129	140500	80892310	5850	5850	5850	5850	0
307	20241129	140400	80892310	5850	5850	5850	5850	0
308	20241129	140300	80892310	5850	5850	5850	5850	0
309	20241129	140200	80892310	5850	5850	5850	5850	0
310	20241129	140100	80892310	5850	5850	5850	5850	0
311	20241129	140000	80892310	5850	5850	5850	5850	0
312	20241129	135900	80892310	5850	5850	5850	5850	0
313	20241129	135800	80892310	5850	5850	5850	5850	100
314	20241129	135700	80307310	5850	5850	5850	5850	0
315	20241129	135600	80307310	5850	5850	5850	5850	1
316	20241129	135500	80301460	5840	5840	5840	5840	0
317	20241129	135400	80301460	5840	5840	5840	5840	0
318	20241129	135300	80301460	5840	5840	5840	5840	43
319	20241129	135200	80050340	5840	5840	5840	5840	0
320	20241129	135100	80050340	5840	5840	5840	5840	0
321	20241129	135000	80050340	5840	5840	5840	5840	0
322	20241129	134900	80050340	5840	5840	5840	5840	0
323	20241129	134800	80050340	5840	5840	5840	5840	0
324	20241129	134700	80050340	5840	5840	5840	5840	3
325	20241129	134600	80032820	5840	5840	5840	5840	0
326	20241129	134500	80032820	5840	5840	5840	5840	0
327	20241129	134400	80032820	5840	5840	5840	5840	0
328	20241129	134300	80032820	5840	5840	5840	5840	0
329	20241129	134200	80032820	5840	5840	5840	5840	0
330	20241129	134100	80032820	5840	5840	5840	5840	0
331	20241129	134000	80032820	5840	5840	5840	5840	0
332	20241129	133900	80032820	5840	5840	5840	5840	0
333	20241129	133800	80032820	5840	5840	5840	5840	0
334	20241129	133700	80032820	5840	5840	5840	5840	0
335	20241129	133600	80032820	5840	5820	5840	5810	616
336	20241129	133500	76453240	5840	5840	5840	5840	0
337	20241129	133400	76453240	5840	5820	5840	5820	2
338	20241129	133300	76441580	5840	5850	5850	5840	32
339	20241129	133200	76254400	5850	5850	5850	5850	0
340	20241129	133100	76254400	5850	5850	5850	5850	0
341	20241129	133000	76254400	5850	5850	5850	5850	0
342	20241129	132900	76254400	5850	5850	5850	5850	0
343	20241129	132800	76254400	5850	5850	5850	5850	0
344	20241129	132700	76254400	5850	5850	5850	5850	0
345	20241129	132600	76254400	5850	5850	5850	5850	0
346	20241129	132500	76254400	5850	5820	5850	5820	3
347	20241129	132400	76236910	5850	5850	5850	5850	0
348	20241129	132300	76236910	5850	5850	5850	5850	0
349	20241129	132200	76236910	5850	5850	5850	5850	0
350	20241129	132100	76236910	5850	5850	5850	5850	0
351	20241129	132000	76236910	5850	5850	5850	5850	0
352	20241129	131900	76236910	5850	5850	5850	5850	0
353	20241129	131800	76236910	5850	5850	5850	5850	0
354	20241129	131700	76236910	5850	5850	5850	5850	0
355	20241129	131600	76236910	5850	5850	5850	5850	0
356	20241129	131500	76236910	5850	5850	5850	5850	0
357	20241129	131400	76236910	5850	5850	5850	5850	0
358	20241129	131300	76236910	5850	5850	5850	5850	1
359	20241129	131200	76231060	5860	5860	5860	5860	0
360	20241129	131100	76231060	5860	5860	5860	5860	0
361	20241129	131000	76231060	5860	5860	5860	5860	5
362	20241129	130900	76201760	5810	5850	5850	5810	450
363	20241129	130800	73580740	5890	5890	5890	5890	0
364	20241129	130700	73580740	5890	5890	5890	5890	0
365	20241129	130600	73580740	5890	5890	5890	5890	0
366	20241129	130500	73580740	5890	5890	5890	5890	5
367	20241129	130400	73551290	5850	5850	5850	5850	47
368	20241129	130300	73276340	5890	5890	5890	5890	3
369	20241129	130200	73258670	5860	5860	5860	5860	0
370	20241129	130100	73258670	5860	5860	5860	5860	0
371	20241129	130000	73258670	5860	5860	5860	5860	0
372	20241129	125900	73258670	5860	5860	5860	5860	0
373	20241129	125800	73258670	5860	5860	5860	5860	0
374	20241129	125700	73258670	5860	5860	5860	5860	0
375	20241129	125600	73258670	5860	5860	5860	5860	6
376	20241129	125500	73223510	5890	5890	5890	5890	0
377	20241129	125400	73223510	5890	5890	5890	5890	0
378	20241129	125300	73223510	5890	5890	5890	5890	0
379	20241129	125200	73223510	5890	5890	5890	5890	0
380	20241129	125100	73223510	5890	5890	5890	5890	0
381	20241129	125000	73223510	5890	5890	5890	5890	0
382	20241129	124900	73223510	5890	5890	5890	5890	0
383	20241129	124800	73223510	5890	5890	5890	5890	0
384	20241129	124700	73223510	5890	5890	5890	5890	0
385	20241129	124600	73223510	5890	5890	5890	5890	0
386	20241129	124500	73223510	5890	5890	5890	5890	0
387	20241129	124400	73223510	5890	5890	5890	5890	0
388	20241129	124300	73223510	5890	5890	5890	5890	0
389	20241129	124200	73223510	5890	5890	5890	5890	0
390	20241129	124100	73223510	5890	5890	5890	5890	0
391	20241129	124000	73223510	5890	5890	5890	5890	0
392	20241129	123900	73223510	5890	5890	5890	5890	0
393	20241129	123800	73223510	5890	5890	5890	5890	0
394	20241129	123700	73223510	5890	5890	5890	5890	0
395	20241129	123600	73223510	5890	5890	5890	5890	0
396	20241129	123500	73223510	5890	5890	5890	5890	0
397	20241129	123400	73223510	5890	5890	5890	5890	0
398	20241129	123300	73223510	5890	5890	5890	5890	0
399	20241129	123200	73223510	5890	5890	5890	5890	0
400	20241129	123100	73223510	5890	5890	5890	5890	0
401	20241129	123000	73223510	5890	5890	5890	5890	0
402	20241129	122900	73223510	5890	5890	5890	5890	0
403	20241129	122800	73223510	5890	5890	5890	5890	0
404	20241129	122700	73223510	5890	5890	5890	5890	0
405	20241129	122600	73223510	5890	5890	5890	5890	0
406	20241129	122500	73223510	5890	5890	5890	5890	0
407	20241129	122400	73223510	5890	5860	5890	5860	53
408	20241129	122300	72912900	5860	5860	5860	5860	0
409	20241129	122200	72912900	5860	5860	5860	5860	0
410	20241129	122100	72912900	5860	5860	5860	5860	0
411	20241129	122000	72912900	5860	5860	5860	5860	0
412	20241129	121900	72912900	5860	5860	5860	5860	0
413	20241129	121800	72912900	5860	5860	5860	5860	0
414	20241129	121700	72912900	5860	5860	5860	5860	0
415	20241129	121600	72912900	5860	5860	5860	5860	0
416	20241129	121500	72912900	5860	5860	5860	5860	1
417	20241129	121400	72907040	5840	5840	5840	5840	876
418	20241129	121300	67791200	5840	5840	5840	5840	50
419	20241129	121200	67499200	5840	5840	5840	5840	0
420	20241129	121100	67499200	5840	5840	5840	5840	0
421	20241129	121000	67499200	5840	5840	5840	5840	0
422	20241129	120900	67499200	5840	5840	5840	5840	0
423	20241129	120800	67499200	5840	5840	5840	5840	0
424	20241129	120700	67499200	5840	5840	5840	5840	0
425	20241129	120600	67499200	5840	5840	5840	5840	0
426	20241129	120500	67499200	5840	5840	5840	5840	0
427	20241129	120400	67499200	5840	5840	5840	5840	0
428	20241129	120300	67499200	5840	5840	5840	5840	0
429	20241129	120200	67499200	5840	5840	5840	5840	0
430	20241129	120100	67499200	5840	5840	5840	5840	0
431	20241129	120000	67499200	5840	5840	5840	5840	0
432	20241129	115900	67499200	5840	5840	5840	5840	0
433	20241129	115800	67499200	5840	5840	5840	5840	0
434	20241129	115700	67499200	5840	5840	5840	5840	0
435	20241129	115600	67499200	5840	5840	5840	5840	0
436	20241129	115500	67499200	5840	5840	5840	5840	0
437	20241129	115400	67499200	5840	5840	5840	5840	0
438	20241129	115300	67499200	5840	5840	5840	5840	0
439	20241129	115200	67499200	5840	5840	5840	5840	0
440	20241129	115100	67499200	5840	5840	5840	5840	0
441	20241129	115000	67499200	5840	5840	5840	5840	0
442	20241129	114900	67499200	5840	5840	5840	5840	0
443	20241129	114800	67499200	5840	5840	5840	5840	3
444	20241129	114700	67481680	5840	5840	5840	5840	0
445	20241129	114600	67481680	5840	5840	5840	5840	7
446	20241129	114500	67440800	5840	5840	5840	5840	205
447	20241129	114400	66243600	5840	5840	5840	5840	0
448	20241129	114300	66243600	5840	5840	5840	5840	0
449	20241129	114200	66243600	5840	5840	5840	5840	150
450	20241129	114100	65367600	5840	5840	5840	5840	0
451	20241129	114000	65367600	5840	5840	5840	5840	0
452	20241129	113900	65367600	5840	5840	5840	5840	0
453	20241129	113800	65367600	5840	5840	5840	5840	0
454	20241129	113700	65367600	5840	5840	5840	5840	0
455	20241129	113600	65367600	5840	5840	5840	5840	0
456	20241129	113500	65367600	5840	5840	5840	5840	0
457	20241129	113400	65367600	5840	5840	5840	5840	0
458	20241129	113300	65367600	5840	5840	5840	5840	0
459	20241129	113200	65367600	5840	5840	5840	5840	0
460	20241129	113100	65367600	5840	5840	5840	5840	0
461	20241129	113000	65367600	5840	5840	5840	5840	0
462	20241129	112900	65367600	5840	5840	5840	5840	0
463	20241129	112800	65367600	5840	5840	5840	5840	0
464	20241129	112700	65367600	5840	5840	5840	5840	0
465	20241129	112600	65367600	5840	5840	5840	5840	0
466	20241129	112500	65367600	5840	5840	5840	5840	0
467	20241129	112400	65367600	5840	5840	5840	5840	0
468	20241129	112300	65367600	5840	5840	5840	5840	0
469	20241129	112200	65367600	5840	5810	5840	5810	36
470	20241129	112100	65158410	5840	5840	5840	5840	1
471	20241129	112000	65152570	5840	5840	5840	5840	0
472	20241129	111900	65152570	5840	5840	5840	5840	1
473	20241129	111800	65146730	5840	5840	5840	5840	0
474	20241129	111700	65146730	5840	5840	5840	5840	0
475	20241129	111600	65146730	5840	5840	5840	5840	0
476	20241129	111500	65146730	5840	5840	5840	5840	0
477	20241129	111400	65146730	5840	5840	5840	5840	0
478	20241129	111300	65146730	5840	5840	5840	5840	0
479	20241129	111200	65146730	5840	5840	5840	5840	1
480	20241129	111100	65140890	5840	5840	5840	5840	0
481	20241129	111000	65140890	5840	5840	5840	5840	1
482	20241129	110900	65135050	5810	5820	5820	5810	103
483	20241129	110800	64536410	5830	5830	5830	5830	0
484	20241129	110700	64536410	5830	5830	5830	5830	0
485	20241129	110600	64536410	5830	5830	5830	5830	0
486	20241129	110500	64536410	5830	5830	5830	5830	2
487	20241129	110400	64524750	5830	5830	5830	5830	0
488	20241129	110300	64524750	5830	5830	5830	5830	0
489	20241129	110200	64524750	5830	5830	5830	5830	0
490	20241129	110100	64524750	5830	5830	5830	5830	0
491	20241129	110000	64524750	5830	5830	5830	5830	0
492	20241129	105900	64524750	5830	5830	5830	5830	0
493	20241129	105800	64524750	5830	5830	5830	5830	0
494	20241129	105700	64524750	5830	5830	5830	5830	0
495	20241129	105600	64524750	5830	5830	5830	5830	1
496	20241129	105500	64518920	5810	5810	5810	5810	0
497	20241129	105400	64518920	5810	5810	5810	5810	39
498	20241129	105300	64292330	5820	5820	5820	5820	1
499	20241129	105200	64286510	5820	5820	5820	5820	0
500	20241129	105100	64286510	5820	5820	5820	5820	0
501	20241129	105000	64286510	5820	5820	5820	5820	0
502	20241129	104900	64286510	5820	5830	5830	5820	81
503	20241129	104800	63815080	5830	5830	5830	5830	0
504	20241129	104700	63815080	5830	5830	5830	5830	0
505	20241129	104600	63815080	5830	5830	5830	5830	1
506	20241129	104500	63809250	5830	5830	5830	5830	0
507	20241129	104400	63809250	5830	5830	5830	5830	0
508	20241129	104300	63809250	5830	5830	5830	5830	0
509	20241129	104200	63809250	5830	5830	5830	5830	0
510	20241129	104100	63809250	5830	5830	5830	5830	0
511	20241129	104000	63809250	5830	5830	5830	5830	0
512	20241129	103900	63809250	5830	5830	5830	5830	1
513	20241129	103800	63803420	5820	5820	5820	5820	40
514	20241129	103700	63570620	5850	5850	5850	5850	0
515	20241129	103600	63570620	5850	5850	5850	5850	0
516	20241129	103500	63570620	5850	5850	5850	5850	0
517	20241129	103400	63570620	5850	5850	5850	5850	0
518	20241129	103300	63570620	5850	5850	5850	5850	1
519	20241129	103200	63564770	5850	5850	5850	5850	0
520	20241129	103100	63564770	5850	5850	5850	5850	0
521	20241129	103000	63564770	5850	5850	5850	5850	0
522	20241129	102900	63564770	5850	5850	5850	5850	2
523	20241129	102800	63553070	5850	5850	5850	5850	0
524	20241129	102700	63553070	5850	5850	5850	5850	0
525	20241129	102600	63553070	5850	5850	5850	5850	0
526	20241129	102500	63553070	5850	5850	5850	5850	5
527	20241129	102400	63523820	5850	5850	5850	5850	50
528	20241129	102300	63231320	5850	5850	5850	5850	0
529	20241129	102200	63231320	5850	5850	5850	5850	0
530	20241129	102100	63231320	5850	5850	5850	5850	0
531	20241129	102000	63231320	5850	5850	5850	5850	0
532	20241129	101900	63231320	5850	5850	5850	5850	0
533	20241129	101800	63231320	5850	5850	5850	5850	0
534	20241129	101700	63231320	5850	5850	5850	5850	0
535	20241129	101600	63231320	5850	5850	5850	5850	0
536	20241129	101500	63231320	5850	5850	5850	5850	1
537	20241129	101400	63225470	5820	5820	5820	5820	0
538	20241129	101300	63225470	5820	5820	5820	5820	0
539	20241129	101200	63225470	5820	5820	5820	5820	0
540	20241129	101100	63225470	5820	5820	5820	5820	20
541	20241129	101000	63109070	5820	5820	5820	5820	30
542	20241129	100900	62934470	5820	5820	5820	5820	0
543	20241129	100800	62934470	5820	5820	5820	5820	0
544	20241129	100700	62934470	5820	5820	5820	5820	0
545	20241129	100600	62934470	5820	5790	5820	5790	657
546	20241129	100500	59130410	5790	5810	5810	5780	739
547	20241129	100400	54849780	5820	5820	5820	5820	100
548	20241129	100300	54267780	5820	5820	5820	5820	0
549	20241129	100200	54267780	5820	5820	5820	5820	0
550	20241129	100100	54267780	5820	5820	5820	5820	0
551	20241129	100000	54267780	5820	5820	5820	5820	0
552	20241129	095900	54267780	5820	5820	5820	5820	5
553	20241129	095800	54238680	5820	5800	5820	5800	4
554	20241129	095700	54215440	5800	5800	5800	5800	0
555	20241129	095600	54215440	5800	5810	5810	5800	684
556	20241129	095500	50247490	5810	5830	5840	5810	283
557	20241129	095400	48600340	5820	5830	5830	5820	18
558	20241129	095300	48495570	5850	5850	5850	5810	203
559	20241129	095200	47315980	5810	5840	5840	5810	2000
560	20241129	095100	35682870	5850	5850	5850	5850	165
561	20241129	095000	34717620	5860	5860	5860	5860	0
562	20241129	094900	34717620	5860	5860	5860	5860	497
563	20241129	094800	31805200	5860	5860	5860	5860	3
564	20241129	094700	31787620	5860	5860	5860	5860	0
565	20241129	094600	31787620	5860	5860	5860	5860	0
566	20241129	094500	31787620	5860	5880	5880	5860	389
567	20241129	094400	29505990	5890	5890	5890	5890	0
568	20241129	094300	29505990	5890	5890	5890	5890	0
569	20241129	094200	29505990	5890	5890	5890	5890	0
570	20241129	094100	29505990	5890	5890	5890	5890	0
571	20241129	094000	29505990	5890	5890	5890	5890	0
572	20241129	093900	29505990	5890	5900	5900	5890	3178
573	20241129	093800	10785510	5890	5890	5890	5890	0
574	20241129	093700	10785510	5890	5890	5890	5890	0
575	20241129	093600	10785510	5890	5890	5890	5890	0
576	20241129	093500	10785510	5890	5890	5890	5890	168
577	20241129	093400	9795990	5930	5930	5930	5930	0
578	20241129	093300	9795990	5930	5930	5930	5930	0
579	20241129	093200	9795990	5930	5930	5930	5930	1
580	20241129	093100	9790060	5930	5930	5930	5930	0
581	20241129	093000	9790060	5930	5930	5930	5930	0
582	20241129	092900	9790060	5930	5930	5930	5930	0
583	20241129	092800	9790060	5930	5930	5930	5930	0
584	20241129	092700	9790060	5930	5900	5930	5890	322
585	20241129	092600	7892840	5950	5950	5950	5950	0
586	20241129	092500	7892840	5950	5950	5950	5950	0
587	20241129	092400	7892840	5950	5950	5950	5950	0
588	20241129	092300	7892840	5950	5950	5950	5950	1
589	20241129	092200	7886890	5910	5910	5910	5910	4
590	20241129	092100	7863250	5960	5950	5960	5950	2
591	20241129	092000	7851340	5910	5910	5910	5910	1
592	20241129	091900	7845430	5960	5960	5960	5960	0
593	20241129	091800	7845430	5960	5960	5960	5960	0
594	20241129	091700	7845430	5960	5960	5960	5960	0
595	20241129	091600	7845430	5960	5960	5960	5960	0
596	20241129	091500	7845430	5960	5960	5960	5960	0
597	20241129	091400	7845430	5960	5960	5960	5960	0
598	20241129	091300	7845430	5960	5960	5960	5960	0
599	20241129	091200	7845430	5960	5960	5960	5960	0
600	20241129	091100	7845430	5960	5960	5960	5960	1
601	20241129	091000	7839470	5880	5880	5880	5880	0
602	20241129	090900	7839470	5880	5880	5880	5880	0
603	20241129	090800	7839470	5880	5890	5890	5880	1000
604	20241129	090700	1958760	5960	5960	5960	5960	2
605	20241129	090600	1946840	5960	5960	5960	5960	0
606	20241129	090500	1946840	5960	5960	5960	5960	0
607	20241129	090400	1946840	5960	5960	5960	5960	3
608	20241129	090300	1928960	5960	5960	5960	5960	3
609	20241129	090200	1911080	5960	5960	5960	5960	0
610	20241129	090100	1911080	5960	5960	5960	5960	0
611	20241129	090000	1911080	5960	5880	5960	5880	325