KissMeData/035610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	74613610	3965	3965	3965	3965	598
3	20241129	191900	74613610	3965	3965	3965	3965	0
4	20241129	191800	74613610	3965	3965	3965	3965	0
5	20241129	191700	74613610	3965	3965	3965	3965	0
6	20241129	191600	74613610	3965	3965	3965	3965	0
7	20241129	191500	74613610	3965	3965	3965	3965	0
8	20241129	191400	74613610	3965	3965	3965	3965	0
9	20241129	191300	74613610	3965	3965	3965	3965	0
10	20241129	191200	74613610	3965	3965	3965	3965	0
11	20241129	191100	74613610	3965	3965	3965	3965	0
12	20241129	191000	74613610	3965	3965	3965	3965	0
13	20241129	190900	74613610	3965	3965	3965	3965	0
14	20241129	190800	74613610	3965	3965	3965	3965	0
15	20241129	190700	74613610	3965	3965	3965	3965	0
16	20241129	190600	74613610	3965	3965	3965	3965	0
17	20241129	190500	74613610	3965	3965	3965	3965	0
18	20241129	190400	74613610	3965	3965	3965	3965	0
19	20241129	190300	74613610	3965	3965	3965	3965	0
20	20241129	190200	74613610	3965	3965	3965	3965	0
21	20241129	190100	74613610	3965	3965	3965	3965	0
22	20241129	190000	74613610	3965	3965	3965	3965	0
23	20241129	185900	74613610	3965	3965	3965	3965	0
24	20241129	185800	74613610	3965	3965	3965	3965	0
25	20241129	185700	74613610	3965	3965	3965	3965	0
26	20241129	185600	74613610	3965	3965	3965	3965	0
27	20241129	185500	74613610	3965	3965	3965	3965	0
28	20241129	185400	74613610	3965	3965	3965	3965	0
29	20241129	185300	74613610	3965	3965	3965	3965	0
30	20241129	185200	74613610	3965	3965	3965	3965	0
31	20241129	185100	74613610	3965	3965	3965	3965	0
32	20241129	185000	74613610	3965	3965	3965	3965	598
33	20241129	184900	74613610	3965	3965	3965	3965	0
34	20241129	184800	74613610	3965	3965	3965	3965	0
35	20241129	184700	74613610	3965	3965	3965	3965	0
36	20241129	184600	74613610	3965	3965	3965	3965	0
37	20241129	184500	74613610	3965	3965	3965	3965	0
38	20241129	184400	74613610	3965	3965	3965	3965	0
39	20241129	184300	74613610	3965	3965	3965	3965	0
40	20241129	184200	74613610	3965	3965	3965	3965	0
41	20241129	184100	74613610	3965	3965	3965	3965	0
42	20241129	184000	74613610	3965	3965	3965	3965	0
43	20241129	183900	74613610	3965	3965	3965	3965	0
44	20241129	183800	74613610	3965	3965	3965	3965	0
45	20241129	183700	74613610	3965	3965	3965	3965	0
46	20241129	183600	74613610	3965	3965	3965	3965	0
47	20241129	183500	74613610	3965	3965	3965	3965	0
48	20241129	183400	74613610	3965	3965	3965	3965	0
49	20241129	183300	74613610	3965	3965	3965	3965	0
50	20241129	183200	74613610	3965	3965	3965	3965	0
51	20241129	183100	74613610	3965	3965	3965	3965	0
52	20241129	183000	74613610	3965	3965	3965	3965	0
53	20241129	182900	74613610	3965	3965	3965	3965	0
54	20241129	182800	74613610	3965	3965	3965	3965	0
55	20241129	182700	74613610	3965	3965	3965	3965	0
56	20241129	182600	74613610	3965	3965	3965	3965	0
57	20241129	182500	74613610	3965	3965	3965	3965	0
58	20241129	182400	74613610	3965	3965	3965	3965	0
59	20241129	182300	74613610	3965	3965	3965	3965	0
60	20241129	182200	74613610	3965	3965	3965	3965	0
61	20241129	182100	74613610	3965	3965	3965	3965	0
62	20241129	182000	74613610	3965	3965	3965	3965	598
63	20241129	181900	74613610	3965	3965	3965	3965	0
64	20241129	181800	74613610	3965	3965	3965	3965	0
65	20241129	181700	74613610	3965	3965	3965	3965	0
66	20241129	181600	74613610	3965	3965	3965	3965	0
67	20241129	181500	74613610	3965	3965	3965	3965	0
68	20241129	181400	74613610	3965	3965	3965	3965	0
69	20241129	181300	74613610	3965	3965	3965	3965	0
70	20241129	181200	74613610	3965	3965	3965	3965	0
71	20241129	181100	74613610	3965	3965	3965	3965	0
72	20241129	181000	74613610	3965	3965	3965	3965	0
73	20241129	180900	74613610	3965	3965	3965	3965	0
74	20241129	180800	74613610	3965	3965	3965	3965	0
75	20241129	180700	74613610	3965	3965	3965	3965	0
76	20241129	180600	74613610	3965	3965	3965	3965	0
77	20241129	180500	74613610	3965	3965	3965	3965	0
78	20241129	180400	74613610	3965	3965	3965	3965	0
79	20241129	180300	74613610	3965	3965	3965	3965	0
80	20241129	180200	74613610	3965	3965	3965	3965	0
81	20241129	180100	74613610	3965	3965	3965	3965	0
82	20241129	180000	74613610	3965	3965	3965	3965	0
83	20241129	175900	74613610	3965	3965	3965	3965	0
84	20241129	175800	74613610	3965	3965	3965	3965	0
85	20241129	175700	74613610	3965	3965	3965	3965	0
86	20241129	175600	74613610	3965	3965	3965	3965	0
87	20241129	175500	74613610	3965	3965	3965	3965	0
88	20241129	175400	74613610	3965	3965	3965	3965	0
89	20241129	175300	74613610	3965	3965	3965	3965	0
90	20241129	175200	74613610	3965	3965	3965	3965	0
91	20241129	175100	74613610	3965	3965	3965	3965	0
92	20241129	175000	74613610	3965	3965	3965	3965	598
93	20241129	174900	74613610	3965	3965	3965	3965	0
94	20241129	174800	74613610	3965	3965	3965	3965	0
95	20241129	174700	74613610	3965	3965	3965	3965	0
96	20241129	174600	74613610	3965	3965	3965	3965	0
97	20241129	174500	74613610	3965	3965	3965	3965	0
98	20241129	174400	74613610	3965	3965	3965	3965	0
99	20241129	174300	74613610	3965	3965	3965	3965	0
100	20241129	174200	74613610	3965	3965	3965	3965	0
101	20241129	174100	74613610	3965	3965	3965	3965	0
102	20241129	174000	74613610	3965	3965	3965	3965	0
103	20241129	173900	74613610	3965	3965	3965	3965	0
104	20241129	173800	74613610	3965	3965	3965	3965	0
105	20241129	173700	74613610	3965	3965	3965	3965	0
106	20241129	173600	74613610	3965	3965	3965	3965	0
107	20241129	173500	74613610	3965	3965	3965	3965	0
108	20241129	173400	74613610	3965	3965	3965	3965	0
109	20241129	173300	74613610	3965	3965	3965	3965	0
110	20241129	173200	74613610	3965	3965	3965	3965	0
111	20241129	173100	74613610	3965	3965	3965	3965	0
112	20241129	173000	74613610	3965	3965	3965	3965	0
113	20241129	172900	74613610	3965	3965	3965	3965	0
114	20241129	172800	74613610	3965	3965	3965	3965	0
115	20241129	172700	74613610	3965	3965	3965	3965	0
116	20241129	172600	74613610	3965	3965	3965	3965	0
117	20241129	172500	74613610	3965	3965	3965	3965	0
118	20241129	172400	74613610	3965	3965	3965	3965	0
119	20241129	172300	74613610	3965	3965	3965	3965	0
120	20241129	172200	74613610	3965	3965	3965	3965	0
121	20241129	172100	74613610	3965	3965	3965	3965	0
122	20241129	172000	74613610	3965	3965	3965	3965	598
123	20241129	171900	74613610	3965	3965	3965	3965	0
124	20241129	171800	74613610	3965	3965	3965	3965	0
125	20241129	171700	74613610	3965	3965	3965	3965	0
126	20241129	171600	74613610	3965	3965	3965	3965	0
127	20241129	171500	74613610	3965	3965	3965	3965	0
128	20241129	171400	74613610	3965	3965	3965	3965	0
129	20241129	171300	74613610	3965	3965	3965	3965	0
130	20241129	171200	74613610	3965	3965	3965	3965	0
131	20241129	171100	74613610	3965	3965	3965	3965	0
132	20241129	171000	74613610	3965	3965	3965	3965	0
133	20241129	170900	74613610	3965	3965	3965	3965	0
134	20241129	170800	74613610	3965	3965	3965	3965	0
135	20241129	170700	74613610	3965	3965	3965	3965	0
136	20241129	170600	74613610	3965	3965	3965	3965	0
137	20241129	170500	74613610	3965	3965	3965	3965	0
138	20241129	170400	74613610	3965	3965	3965	3965	0
139	20241129	170300	74613610	3965	3965	3965	3965	0
140	20241129	170200	74613610	3965	3965	3965	3965	0
141	20241129	170100	74613610	3965	3965	3965	3965	0
142	20241129	170000	74613610	3965	3965	3965	3965	0
143	20241129	165900	74613610	3965	3965	3965	3965	0
144	20241129	165800	74613610	3965	3965	3965	3965	0
145	20241129	165700	74613610	3965	3965	3965	3965	0
146	20241129	165600	74613610	3965	3965	3965	3965	0
147	20241129	165500	74613610	3965	3965	3965	3965	0
148	20241129	165400	74613610	3965	3965	3965	3965	0
149	20241129	165300	74613610	3965	3965	3965	3965	0
150	20241129	165200	74613610	3965	3965	3965	3965	0
151	20241129	165100	74613610	3965	3965	3965	3965	0
152	20241129	165000	74613610	3965	3965	3965	3965	598
153	20241129	164900	74613610	3965	3965	3965	3965	0
154	20241129	164800	74613610	3965	3965	3965	3965	0
155	20241129	164700	74613610	3965	3965	3965	3965	0
156	20241129	164600	74613610	3965	3965	3965	3965	0
157	20241129	164500	74613610	3965	3965	3965	3965	0
158	20241129	164400	74613610	3965	3965	3965	3965	0
159	20241129	164300	74613610	3965	3965	3965	3965	0
160	20241129	164200	74613610	3965	3965	3965	3965	0
161	20241129	164100	74613610	3965	3965	3965	3965	0
162	20241129	164000	74613610	3965	3965	3965	3965	0
163	20241129	163900	74613610	3965	3965	3965	3965	0
164	20241129	163800	74613610	3965	3965	3965	3965	0
165	20241129	163700	74613610	3965	3965	3965	3965	0
166	20241129	163600	74613610	3965	3965	3965	3965	0
167	20241129	163500	74613610	3965	3965	3965	3965	0
168	20241129	163400	74613610	3965	3965	3965	3965	0
169	20241129	163300	74613610	3965	3965	3965	3965	0
170	20241129	163200	74613610	3965	3965	3965	3965	0
171	20241129	163100	74613610	3965	3965	3965	3965	0
172	20241129	163000	74613610	3965	3965	3965	3965	0
173	20241129	162900	74613610	3965	3965	3965	3965	0
174	20241129	162800	74613610	3965	3965	3965	3965	0
175	20241129	162700	74613610	3965	3965	3965	3965	0
176	20241129	162600	74613610	3965	3965	3965	3965	0
177	20241129	162500	74613610	3965	3965	3965	3965	0
178	20241129	162400	74613610	3965	3965	3965	3965	0
179	20241129	162300	74613610	3965	3965	3965	3965	0
180	20241129	162200	74613610	3965	3965	3965	3965	0
181	20241129	162100	74613610	3965	3965	3965	3965	0
182	20241129	162000	74613610	3965	3965	3965	3965	598
183	20241129	161900	74613610	3965	3965	3965	3965	0
184	20241129	161800	74613610	3965	3965	3965	3965	0
185	20241129	161700	74613610	3965	3965	3965	3965	0
186	20241129	161600	74613610	3965	3965	3965	3965	0
187	20241129	161500	74613610	3965	3965	3965	3965	0
188	20241129	161400	74613610	3965	3965	3965	3965	0
189	20241129	161300	74613610	3965	3965	3965	3965	0
190	20241129	161200	74613610	3965	3965	3965	3965	0
191	20241129	161100	74613610	3965	3965	3965	3965	0
192	20241129	161000	74613610	3965	3965	3965	3965	0
193	20241129	160900	74613610	3965	3965	3965	3965	0
194	20241129	160800	74613610	3965	3965	3965	3965	0
195	20241129	160700	74613610	3965	3965	3965	3965	0
196	20241129	160600	74613610	3965	3965	3965	3965	0
197	20241129	160500	74613610	3965	3965	3965	3965	0
198	20241129	160400	74613610	3965	3965	3965	3965	0
199	20241129	160300	74613610	3965	3965	3965	3965	0
200	20241129	160200	74613610	3965	3965	3965	3965	0
201	20241129	160100	74613610	3965	3965	3965	3965	0
202	20241129	160000	74613610	3965	3965	3965	3965	0
203	20241129	155900	74613610	3965	3965	3965	3965	0
204	20241129	155800	74613610	3965	3965	3965	3965	0
205	20241129	155700	74613610	3965	3965	3965	3965	0
206	20241129	155600	74613610	3965	3965	3965	3965	0
207	20241129	155500	74613610	3965	3965	3965	3965	0
208	20241129	155400	74613610	3965	3965	3965	3965	0
209	20241129	155300	74613610	3965	3965	3965	3965	0
210	20241129	155200	74613610	3965	3965	3965	3965	0
211	20241129	155100	74613610	3965	3965	3965	3965	0
212	20241129	155000	74613610	3965	3965	3965	3965	598
213	20241129	154900	74613610	3965	3965	3965	3965	0
214	20241129	154800	74613610	3965	3965	3965	3965	0
215	20241129	154700	74613610	3965	3965	3965	3965	0
216	20241129	154600	74613610	3965	3965	3965	3965	0
217	20241129	154500	74613610	3965	3965	3965	3965	0
218	20241129	154400	74613610	3965	3965	3965	3965	0
219	20241129	154300	74613610	3965	3965	3965	3965	0
220	20241129	154200	74613610	3965	3965	3965	3965	0
221	20241129	154100	74613610	3965	3965	3965	3965	0
222	20241129	154000	74613610	3965	3965	3965	3965	0
223	20241129	153900	74613610	3965	3965	3965	3965	0
224	20241129	153800	74613610	3965	3965	3965	3965	0
225	20241129	153700	74613610	3965	3965	3965	3965	0
226	20241129	153600	74613610	3965	3965	3965	3965	0
227	20241129	153500	74613610	3965	3965	3965	3965	0
228	20241129	153400	74613610	3965	3965	3965	3965	0
229	20241129	153300	74613610	3965	3965	3965	3965	0
230	20241129	153200	74613610	3965	3965	3965	3965	0
231	20241129	153100	74613610	3965	3965	3965	3965	0
232	20241129	153000	74613610	3965	3965	3965	3965	598
233	20241129	152900	72242540	3965	3965	3965	3965	0
234	20241129	152800	72242540	3965	3965	3965	3965	0
235	20241129	152700	72242540	3965	3965	3965	3965	0
236	20241129	152600	72242540	3965	3965	3965	3965	0
237	20241129	152500	72242540	3965	3965	3965	3965	0
238	20241129	152400	72242540	3965	3965	3965	3965	0
239	20241129	152300	72242540	3965	3965	3965	3965	0
240	20241129	152200	72242540	3965	3965	3965	3965	0
241	20241129	152100	72242540	3965	3965	3965	3965	0
242	20241129	152000	72242540	3965	3965	3965	3965	0
243	20241129	151900	72242540	3965	3965	3965	3965	101
244	20241129	151800	71842075	3965	3965	3965	3965	23
245	20241129	151700	71750880	3945	3945	3970	3945	290
246	20241129	151600	70604440	3950	3950	3950	3950	0
247	20241129	151500	70604440	3950	3950	3950	3950	0
248	20241129	151400	70604440	3950	3950	3950	3950	0
249	20241129	151300	70604440	3950	3950	3950	3950	0
250	20241129	151200	70604440	3950	3940	3950	3940	13
251	20241129	151100	70553200	3945	3945	3945	3945	1
252	20241129	151000	70549255	3940	3940	3940	3940	1
253	20241129	150900	70545315	3955	3955	3955	3955	68
254	20241129	150800	70276375	3955	3950	3955	3950	122
255	20241129	150700	69793870	3950	3950	3950	3950	6
256	20241129	150600	69770170	3955	3950	3955	3950	196
257	20241129	150500	68995960	3955	3955	3955	3955	0
258	20241129	150400	68995960	3955	3940	3955	3940	105
259	20241129	150300	68580920	3955	3930	3955	3930	177
260	20241129	150200	67884425	3935	3930	3935	3930	426
261	20241129	150100	66210235	3930	3930	3930	3930	0
262	20241129	150000	66210235	3930	3930	3930	3930	0
263	20241129	145900	66210235	3930	3930	3930	3930	169
264	20241129	145800	65546065	3930	3935	3935	3930	3
265	20241129	145700	65534265	3930	3930	3930	3930	343
266	20241129	145600	64186275	3930	3930	3930	3930	301
267	20241129	145500	63003345	3930	3930	3930	3930	0
268	20241129	145400	63003345	3930	3930	3930	3930	186
269	20241129	145300	62272365	3930	3930	3930	3930	500
270	20241129	145200	60307365	3930	3930	3930	3930	0
271	20241129	145100	60307365	3930	3930	3930	3920	8
272	20241129	145000	60275985	3925	3925	3925	3925	2
273	20241129	144900	60268135	3925	3925	3925	3925	0
274	20241129	144800	60268135	3925	3925	3925	3925	117
275	20241129	144700	59808910	3940	3940	3940	3940	0
276	20241129	144600	59808910	3940	3940	3940	3940	0
277	20241129	144500	59808910	3940	3940	3940	3940	0
278	20241129	144400	59808910	3940	3930	3940	3930	2
279	20241129	144300	59801040	3935	3935	3935	3935	0
280	20241129	144200	59801040	3935	3935	3935	3935	0
281	20241129	144100	59801040	3935	3935	3935	3935	30
282	20241129	144000	59682990	3930	3930	3930	3930	18
283	20241129	143900	59612250	3935	3935	3935	3935	0
284	20241129	143800	59612250	3935	3935	3935	3935	0
285	20241129	143700	59612250	3935	3935	3935	3935	0
286	20241129	143600	59612250	3935	3935	3935	3935	0
287	20241129	143500	59612250	3935	3935	3935	3935	0
288	20241129	143400	59612250	3935	3935	3935	3935	0
289	20241129	143300	59612250	3935	3925	3935	3925	232
290	20241129	143200	58701640	3930	3930	3930	3930	0
291	20241129	143100	58701640	3930	3930	3930	3930	100
292	20241129	143000	58308640	3940	3935	3940	3935	94
293	20241129	142900	57938690	3925	3925	3925	3925	0
294	20241129	142800	57938690	3925	3925	3925	3925	205
295	20241129	142700	57134065	3925	3925	3925	3925	3851
296	20241129	142600	42018890	3930	3930	3930	3930	0
297	20241129	142500	42018890	3930	3930	3930	3930	10
298	20241129	142400	41979590	3935	3935	3935	3935	0
299	20241129	142300	41979590	3935	3935	3935	3935	0
300	20241129	142200	41979590	3935	3935	3935	3935	1
301	20241129	142100	41975655	3925	3925	3925	3925	56
302	20241129	142000	41755855	3925	3925	3925	3925	227
303	20241129	141900	40864880	3950	3950	3950	3950	0
304	20241129	141800	40864880	3950	3925	3950	3925	105
305	20241129	141700	40452730	3950	3950	3950	3950	0
306	20241129	141600	40452730	3950	3950	3950	3950	0
307	20241129	141500	40452730	3950	3950	3950	3950	0
308	20241129	141400	40452730	3950	3950	3950	3950	1
309	20241129	141300	40448780	3925	3925	3925	3925	0
310	20241129	141200	40448780	3925	3925	3925	3925	0
311	20241129	141100	40448780	3925	3925	3925	3925	0
312	20241129	141000	40448780	3925	3925	3925	3925	0
313	20241129	140900	40448780	3925	3925	3925	3925	0
314	20241129	140800	40448780	3925	3930	3930	3925	24
315	20241129	140700	40354575	3950	3950	3950	3950	0
316	20241129	140600	40354575	3950	3950	3950	3950	1
317	20241129	140500	40350625	3925	3935	3935	3925	350
318	20241129	140400	38976445	3955	3950	3955	3950	100
319	20241129	140300	38581210	3955	3955	3955	3955	0
320	20241129	140200	38581210	3955	3955	3955	3955	0
321	20241129	140100	38581210	3955	3955	3955	3955	0
322	20241129	140000	38581210	3955	3955	3955	3955	0
323	20241129	135900	38581210	3955	3955	3955	3955	0
324	20241129	135800	38581210	3955	3955	3955	3955	0
325	20241129	135700	38581210	3955	3955	3955	3955	0
326	20241129	135600	38581210	3955	3955	3955	3955	0
327	20241129	135500	38581210	3955	3955	3955	3955	0
328	20241129	135400	38581210	3955	3955	3955	3955	0
329	20241129	135300	38581210	3955	3955	3955	3955	0
330	20241129	135200	38581210	3955	3955	3955	3955	0
331	20241129	135100	38581210	3955	3940	3955	3940	352
332	20241129	135000	37194305	3950	3950	3950	3950	0
333	20241129	134900	37194305	3950	3950	3950	3950	0
334	20241129	134800	37194305	3950	3950	3950	3950	2
335	20241129	134700	37186405	3955	3955	3955	3955	0
336	20241129	134600	37186405	3955	3955	3955	3955	0
337	20241129	134500	37186405	3955	3955	3955	3955	0
338	20241129	134400	37186405	3955	3955	3955	3955	0
339	20241129	134300	37186405	3955	3955	3955	3955	0
340	20241129	134200	37186405	3955	3955	3955	3955	0
341	20241129	134100	37186405	3955	3955	3955	3955	0
342	20241129	134000	37186405	3955	3955	3955	3955	0
343	20241129	133900	37186405	3955	3955	3955	3955	0
344	20241129	133800	37186405	3955	3955	3955	3955	0
345	20241129	133700	37186405	3955	3955	3955	3955	0
346	20241129	133600	37186405	3955	3955	3955	3955	0
347	20241129	133500	37186405	3955	3955	3955	3955	0
348	20241129	133400	37186405	3955	3955	3955	3955	0
349	20241129	133300	37186405	3955	3955	3955	3955	0
350	20241129	133200	37186405	3955	3955	3955	3955	0
351	20241129	133100	37186405	3955	3955	3955	3955	0
352	20241129	133000	37186405	3955	3955	3955	3955	0
353	20241129	132900	37186405	3955	3950	3955	3950	2
354	20241129	132800	37178500	3935	3935	3935	3935	0
355	20241129	132700	37178500	3935	3940	3940	3935	31
356	20241129	132600	37056455	3945	3945	3945	3945	5
357	20241129	132500	37036730	3955	3955	3955	3955	3
358	20241129	132400	37024865	3950	3950	3950	3950	5
359	20241129	132300	37005115	3970	3970	3970	3970	0
360	20241129	132200	37005115	3970	3970	3970	3970	0
361	20241129	132100	37005115	3970	3970	3970	3970	0
362	20241129	132000	37005115	3970	3970	3970	3970	0
363	20241129	131900	37005115	3970	3970	3970	3970	0
364	20241129	131800	37005115	3970	3970	3970	3970	0
365	20241129	131700	37005115	3970	3970	3970	3970	0
366	20241129	131600	37005115	3970	3970	3970	3970	0
367	20241129	131500	37005115	3970	3970	3970	3970	0
368	20241129	131400	37005115	3970	3960	3970	3960	25
369	20241129	131300	36906065	3970	3970	3970	3970	0
370	20241129	131200	36906065	3970	3970	3970	3970	0
371	20241129	131100	36906065	3970	3950	3970	3950	6
372	20241129	131000	36882295	3940	3940	3940	3940	0
373	20241129	130900	36882295	3940	3940	3940	3940	0
374	20241129	130800	36882295	3940	3940	3940	3940	0
375	20241129	130700	36882295	3940	3940	3940	3940	3
376	20241129	130600	36870475	3935	3935	3935	3935	0
377	20241129	130500	36870475	3935	3940	3940	3935	70
378	20241129	130400	36595015	3960	3960	3960	3960	0
379	20241129	130300	36595015	3960	3960	3960	3960	1
380	20241129	130200	36591055	3940	3940	3940	3940	0
381	20241129	130100	36591055	3940	3950	3950	3940	340
382	20241129	130000	35250555	3960	3960	3960	3960	0
383	20241129	125900	35250555	3960	3960	3960	3960	0
384	20241129	125800	35250555	3960	3960	3960	3960	0
385	20241129	125700	35250555	3960	3960	3960	3960	0
386	20241129	125600	35250555	3960	3960	3960	3960	0
387	20241129	125500	35250555	3960	3960	3960	3960	0
388	20241129	125400	35250555	3960	3960	3960	3960	1
389	20241129	125300	35246595	3945	3945	3945	3945	1
390	20241129	125200	35242650	3945	3955	3955	3945	135
391	20241129	125100	34709325	3975	3975	3975	3975	1
392	20241129	125000	34705350	3955	3960	3970	3955	4
393	20241129	124900	34689500	3975	3975	3975	3975	0
394	20241129	124800	34689500	3975	3960	3975	3960	4
395	20241129	124700	34673630	3955	3955	3955	3955	2
396	20241129	124600	34665720	3955	3955	3955	3955	1
397	20241129	124500	34661765	3955	3955	3955	3955	0
398	20241129	124400	34661765	3955	3955	3955	3955	1
399	20241129	124300	34657810	3955	3955	3955	3955	0
400	20241129	124200	34657810	3955	3955	3955	3955	0
401	20241129	124100	34657810	3955	3955	3955	3955	0
402	20241129	124000	34657810	3955	3955	3955	3955	1
403	20241129	123900	34653855	3975	3955	3975	3955	42
404	20241129	123800	34487705	3960	3960	3960	3960	0
405	20241129	123700	34487705	3960	3960	3960	3960	0
406	20241129	123600	34487705	3960	3960	3960	3960	0
407	20241129	123500	34487705	3960	3960	3960	3960	0
408	20241129	123400	34487705	3960	3960	3960	3960	0
409	20241129	123300	34487705	3960	3960	3960	3960	1
410	20241129	123200	34483745	3955	3955	3955	3955	1
411	20241129	123100	34479790	3955	3955	3955	3955	0
412	20241129	123000	34479790	3955	3955	3955	3955	2
413	20241129	122900	34471880	3955	3955	3955	3955	0
414	20241129	122800	34471880	3955	3955	3955	3955	1
415	20241129	122700	34467925	3965	3965	3965	3965	0
416	20241129	122600	34467925	3965	3965	3965	3965	0
417	20241129	122500	34467925	3965	3965	3965	3965	0
418	20241129	122400	34467925	3965	3955	3965	3955	3
419	20241129	122300	34456045	3955	3955	3955	3955	1
420	20241129	122200	34452090	3955	3955	3955	3955	0
421	20241129	122100	34452090	3955	3955	3955	3955	1
422	20241129	122000	34448135	3955	3955	3955	3955	2
423	20241129	121900	34440225	3955	3955	3955	3955	0
424	20241129	121800	34440225	3955	3955	3955	3955	1
425	20241129	121700	34436270	3960	3955	3960	3955	197
426	20241129	121600	33656155	3955	3955	3955	3955	1
427	20241129	121500	33652200	3955	3955	3955	3955	6
428	20241129	121400	33628470	3955	3955	3955	3955	1
429	20241129	121300	33624515	3955	3955	3955	3955	22
430	20241129	121200	33537505	3965	3965	3965	3965	0
431	20241129	121100	33537505	3965	3965	3965	3965	0
432	20241129	121000	33537505	3965	3965	3965	3965	0
433	20241129	120900	33537505	3965	3965	3965	3965	0
434	20241129	120800	33537505	3965	3965	3965	3965	0
435	20241129	120700	33537505	3965	3965	3965	3965	0
436	20241129	120600	33537505	3965	3960	3965	3960	3
437	20241129	120500	33525620	3960	3960	3960	3960	0
438	20241129	120400	33525620	3960	3960	3960	3960	1
439	20241129	120300	33521660	3955	3955	3955	3955	1
440	20241129	120200	33517705	3965	3965	3965	3965	0
441	20241129	120100	33517705	3965	3960	3965	3960	4
442	20241129	120000	33501855	3950	3950	3950	3950	1
443	20241129	115900	33497905	3965	3965	3965	3965	0
444	20241129	115800	33497905	3965	3965	3965	3965	0
445	20241129	115700	33497905	3965	3965	3965	3965	0
446	20241129	115600	33497905	3965	3965	3965	3965	1
447	20241129	115500	33493940	3950	3950	3950	3950	0
448	20241129	115400	33493940	3950	3950	3950	3950	0
449	20241129	115300	33493940	3950	3950	3950	3950	1
450	20241129	115200	33489990	3965	3965	3965	3965	0
451	20241129	115100	33489990	3965	3965	3965	3965	0
452	20241129	115000	33489990	3965	3955	3965	3955	2
453	20241129	114900	33482070	3955	3955	3955	3955	0
454	20241129	114800	33482070	3955	3955	3955	3955	18
455	20241129	114700	33410880	3955	3955	3955	3955	0
456	20241129	114600	33410880	3955	3955	3955	3955	0
457	20241129	114500	33410880	3955	3955	3955	3955	0
458	20241129	114400	33410880	3955	3955	3955	3955	0
459	20241129	114300	33410880	3955	3955	3955	3955	0
460	20241129	114200	33410880	3955	3955	3955	3955	1
461	20241129	114100	33406925	3955	3955	3955	3955	0
462	20241129	114000	33406925	3955	3955	3955	3955	1
463	20241129	113900	33402970	3955	3955	3955	3955	0
464	20241129	113800	33402970	3955	3955	3955	3955	0
465	20241129	113700	33402970	3955	3955	3955	3955	0
466	20241129	113600	33402970	3955	3955	3955	3955	0
467	20241129	113500	33402970	3955	3955	3955	3955	9
468	20241129	113400	33367375	3965	3960	3965	3960	2
469	20241129	113300	33359450	3955	3955	3955	3955	0
470	20241129	113200	33359450	3955	3955	3955	3955	35
471	20241129	113100	33221025	3955	3955	3955	3955	0
472	20241129	113000	33221025	3955	3955	3955	3955	2
473	20241129	112900	33213115	3955	3955	3955	3955	44
474	20241129	112800	33039095	3955	3955	3955	3955	0
475	20241129	112700	33039095	3955	3955	3955	3955	1
476	20241129	112600	33035140	3985	3985	3985	3985	0
477	20241129	112500	33035140	3985	3955	3985	3955	62
478	20241129	112400	32788220	3950	3950	3950	3950	0
479	20241129	112300	32788220	3950	3950	3950	3950	1
480	20241129	112200	32784270	3950	3950	3950	3950	56
481	20241129	112100	32563070	3950	3950	3950	3950	2
482	20241129	112000	32555170	3945	3945	3945	3945	1
483	20241129	111900	32551225	3940	3940	3940	3940	1
484	20241129	111800	32547285	3940	3940	3940	3940	1
485	20241129	111700	32543345	3945	3945	3945	3945	0
486	20241129	111600	32543345	3945	3945	3945	3945	19
487	20241129	111500	32468390	3950	3950	3950	3950	0
488	20241129	111400	32468390	3950	3950	3950	3950	0
489	20241129	111300	32468390	3950	3950	3950	3950	0
490	20241129	111200	32468390	3950	3950	3950	3950	0
491	20241129	111100	32468390	3950	3950	3950	3950	40
492	20241129	111000	32310390	3945	3945	3945	3945	25
493	20241129	110900	32211765	3950	3950	3950	3950	1
494	20241129	110800	32207815	3945	3945	3945	3945	156
495	20241129	110700	31592395	3945	3945	3945	3945	0
496	20241129	110600	31592395	3945	3945	3945	3945	0
497	20241129	110500	31592395	3945	3945	3945	3945	1
498	20241129	110400	31588450	3940	3940	3940	3940	0
499	20241129	110300	31588450	3940	3920	3940	3920	415
500	20241129	110200	29953370	3940	3940	3940	3940	0
501	20241129	110100	29953370	3940	3940	3940	3940	0
502	20241129	110000	29953370	3940	3940	3940	3940	0
503	20241129	105900	29953370	3940	3925	3940	3925	263
504	20241129	105800	28921080	3925	3925	3925	3925	0
505	20241129	105700	28921080	3925	3925	3925	3925	0
506	20241129	105600	28921080	3925	3925	3925	3925	0
507	20241129	105500	28921080	3925	3925	3925	3925	3
508	20241129	105400	28909305	3925	3925	3925	3925	0
509	20241129	105300	28909305	3925	3925	3925	3925	0
510	20241129	105200	28909305	3925	3925	3925	3925	0
511	20241129	105100	28909305	3925	3925	3925	3925	1
512	20241129	105000	28905380	3920	3920	3920	3920	1
513	20241129	104900	28901460	3920	3920	3920	3920	0
514	20241129	104800	28901460	3920	3920	3920	3920	102
515	20241129	104700	28501620	3920	3930	3930	3920	103
516	20241129	104600	28097735	3935	3935	3935	3935	0
517	20241129	104500	28097735	3935	3935	3935	3935	11
518	20241129	104400	28054450	3935	3935	3935	3935	0
519	20241129	104300	28054450	3935	3935	3935	3935	1
520	20241129	104200	28050515	3935	3935	3935	3935	0
521	20241129	104100	28050515	3935	3935	3935	3935	0
522	20241129	104000	28050515	3935	3935	3935	3935	1
523	20241129	103900	28046580	3940	3940	3940	3940	0
524	20241129	103800	28046580	3940	3940	3940	3940	0
525	20241129	103700	28046580	3940	3940	3940	3940	0
526	20241129	103600	28046580	3940	3940	3940	3940	0
527	20241129	103500	28046580	3940	3940	3940	3940	10
528	20241129	103400	28007180	3940	3940	3940	3940	10
529	20241129	103300	27967780	3935	3935	3935	3935	0
530	20241129	103200	27967780	3935	3935	3935	3935	0
531	20241129	103100	27967780	3935	3935	3935	3935	0
532	20241129	103000	27967780	3935	3935	3935	3935	26
533	20241129	102900	27865470	3935	3935	3935	3935	0
534	20241129	102800	27865470	3935	3935	3935	3935	0
535	20241129	102700	27865470	3935	3935	3935	3935	0
536	20241129	102600	27865470	3935	3935	3935	3935	296
537	20241129	102500	26700710	3935	3925	3935	3925	2
538	20241129	102400	26692850	3935	3935	3935	3935	0
539	20241129	102300	26692850	3935	3935	3935	3935	0
540	20241129	102200	26692850	3935	3925	3935	3925	2
541	20241129	102100	26684990	3940	3935	3940	3935	2
542	20241129	102000	26677115	3925	3925	3925	3925	1
543	20241129	101900	26673190	3930	3930	3930	3930	0
544	20241129	101800	26673190	3930	3930	3930	3920	377
545	20241129	101700	25193255	3930	3930	3930	3930	57
546	20241129	101600	24969245	3940	3940	3940	3940	2
547	20241129	101500	24961365	3945	3945	3945	3945	0
548	20241129	101400	24961365	3945	3945	3945	3945	1
549	20241129	101300	24957420	3930	3930	3930	3930	2
550	20241129	101200	24949560	3950	3940	3955	3930	252
551	20241129	101100	23958635	3930	3930	3930	3930	998
552	20241129	101000	20036495	3935	3935	3935	3930	5
553	20241129	100900	20016825	3935	3935	3935	3930	478
554	20241129	100800	18136700	3935	3940	3940	3935	124
555	20241129	100700	17648500	3945	3945	3945	3945	2
556	20241129	100600	17640610	3950	3950	3950	3950	0
557	20241129	100500	17640610	3950	3950	3950	3950	100
558	20241129	100400	17245610	3950	3950	3950	3950	0
559	20241129	100300	17245610	3950	3945	3950	3935	3
560	20241129	100200	17233780	3935	3935	3935	3935	450
561	20241129	100100	15463030	3935	3945	3945	3935	1170
562	20241129	100000	10857530	3955	3955	3955	3955	0
563	20241129	095900	10857530	3955	3955	3955	3955	1
564	20241129	095800	10853575	3950	3950	3950	3950	58
565	20241129	095700	10624475	3950	3950	3950	3950	44
566	20241129	095600	10450675	3950	3950	3950	3950	8
567	20241129	095500	10419075	3955	3955	3955	3955	10
568	20241129	095400	10379525	3955	3955	3955	3955	56
569	20241129	095300	10158045	3955	3955	3955	3955	2
570	20241129	095200	10150135	3965	3965	3965	3965	0
571	20241129	095100	10150135	3965	3965	3965	3965	0
572	20241129	095000	10150135	3965	3965	3965	3965	0
573	20241129	094900	10150135	3965	3965	3965	3965	1
574	20241129	094800	10146170	3955	3965	3965	3955	6
575	20241129	094700	10122390	3965	3965	3965	3965	0
576	20241129	094600	10122390	3965	3965	3965	3965	0
577	20241129	094500	10122390	3965	3965	3965	3965	1
578	20241129	094400	10118425	3955	3955	3955	3955	0
579	20241129	094300	10118425	3955	3955	3955	3955	1
580	20241129	094200	10114470	3970	3965	3970	3965	4
581	20241129	094100	10098595	3965	3965	3965	3965	2
582	20241129	094000	10090665	3955	3955	3955	3955	1
583	20241129	093900	10086710	3970	3970	3970	3970	5
584	20241129	093800	10066860	3970	3970	3970	3970	0
585	20241129	093700	10066860	3970	3965	3970	3965	31
586	20241129	093600	9943940	3970	3970	3970	3970	9
587	20241129	093500	9908210	3970	3970	3970	3970	10
588	20241129	093400	9868510	3970	3970	3970	3970	1
589	20241129	093300	9864540	3950	3955	3955	3950	29
590	20241129	093200	9749850	3955	3965	3965	3955	145
591	20241129	093100	9175820	3965	3965	3965	3965	0
592	20241129	093000	9175820	3965	3965	3965	3965	1
593	20241129	092900	9171855	4000	4000	4000	4000	0
594	20241129	092800	9171855	4000	4000	4000	4000	0
595	20241129	092700	9171855	4000	4000	4000	4000	0
596	20241129	092600	9171855	4000	4000	4000	4000	0
597	20241129	092500	9171855	4000	3965	4000	3965	1270
598	20241129	092400	4134170	3960	3960	3960	3960	42
599	20241129	092300	3967850	3955	3955	3955	3955	1
600	20241129	092200	3963895	3965	3965	3965	3965	0
601	20241129	092100	3963895	3965	3960	3965	3960	50
602	20241129	092000	3765650	3955	3955	3955	3955	1
603	20241129	091900	3761695	3965	3965	3965	3965	0
604	20241129	091800	3761695	3965	3950	3965	3950	63
605	20241129	091700	3512830	3965	3970	3970	3965	235
606	20241129	091600	2579955	3975	3975	4020	3975	58
607	20241129	091500	2348825	4025	4025	4025	4025	0
608	20241129	091400	2348825	4025	4025	4025	4025	0
609	20241129	091300	2348825	4025	4015	4025	4015	12
610	20241129	091200	2300585	3965	3970	3970	3965	11
611	20241129	091100	2256965	4030	4030	4030	4030	0
612	20241129	091000	2256965	4030	3960	4030	3960	2
613	20241129	090900	2248975	4030	4040	4040	4030	201
614	20241129	090800	1437445	4040	4030	4040	4030	10
615	20241129	090700	1397130	4030	3970	4030	3970	160
616	20241129	090600	758360	3970	3970	3970	3970	1
617	20241129	090500	754390	3945	3950	3950	3945	174
618	20241129	090400	67890	3950	3950	3950	3950	0
619	20241129	090300	67890	3950	3990	3995	3950	3
620	20241129	090200	55955	3985	3985	3985	3985	3
621	20241129	090100	44000	4000	4000	4000	4000	0
622	20241129	090000	44000	4000	4000	4000	4000	11