KissMeData/350520/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212700	243638395	4050	4050	4050	4050	99
3	20241129	212600	243638395	4050	4050	4050	4050	0
4	20241129	212500	243638395	4050	4050	4050	4050	0
5	20241129	212400	243638395	4050	4050	4050	4050	0
6	20241129	212300	243638395	4050	4050	4050	4050	0
7	20241129	212200	243638395	4050	4050	4050	4050	0
8	20241129	212100	243638395	4050	4050	4050	4050	0
9	20241129	212000	243638395	4050	4050	4050	4050	0
10	20241129	211900	243638395	4050	4050	4050	4050	0
11	20241129	211800	243638395	4050	4050	4050	4050	0
12	20241129	211700	243638395	4050	4050	4050	4050	0
13	20241129	211600	243638395	4050	4050	4050	4050	0
14	20241129	211500	243638395	4050	4050	4050	4050	0
15	20241129	211400	243638395	4050	4050	4050	4050	0
16	20241129	211300	243638395	4050	4050	4050	4050	0
17	20241129	211200	243638395	4050	4050	4050	4050	0
18	20241129	211100	243638395	4050	4050	4050	4050	0
19	20241129	211000	243638395	4050	4050	4050	4050	0
20	20241129	210900	243638395	4050	4050	4050	4050	0
21	20241129	210800	243638395	4050	4050	4050	4050	0
22	20241129	210700	243638395	4050	4050	4050	4050	0
23	20241129	210600	243638395	4050	4050	4050	4050	0
24	20241129	210500	243638395	4050	4050	4050	4050	0
25	20241129	210400	243638395	4050	4050	4050	4050	0
26	20241129	210300	243638395	4050	4050	4050	4050	0
27	20241129	210200	243638395	4050	4050	4050	4050	0
28	20241129	210100	243638395	4050	4050	4050	4050	0
29	20241129	210000	243638395	4050	4050	4050	4050	0
30	20241129	205900	243638395	4050	4050	4050	4050	0
31	20241129	205800	243638395	4050	4050	4050	4050	0
32	20241129	205700	243638395	4050	4050	4050	4050	99
33	20241129	205600	243638395	4050	4050	4050	4050	0
34	20241129	205500	243638395	4050	4050	4050	4050	0
35	20241129	205400	243638395	4050	4050	4050	4050	0
36	20241129	205300	243638395	4050	4050	4050	4050	0
37	20241129	205200	243638395	4050	4050	4050	4050	0
38	20241129	205100	243638395	4050	4050	4050	4050	0
39	20241129	205000	243638395	4050	4050	4050	4050	0
40	20241129	204900	243638395	4050	4050	4050	4050	0
41	20241129	204800	243638395	4050	4050	4050	4050	0
42	20241129	204700	243638395	4050	4050	4050	4050	0
43	20241129	204600	243638395	4050	4050	4050	4050	0
44	20241129	204500	243638395	4050	4050	4050	4050	0
45	20241129	204400	243638395	4050	4050	4050	4050	0
46	20241129	204300	243638395	4050	4050	4050	4050	0
47	20241129	204200	243638395	4050	4050	4050	4050	0
48	20241129	204100	243638395	4050	4050	4050	4050	0
49	20241129	204000	243638395	4050	4050	4050	4050	0
50	20241129	203900	243638395	4050	4050	4050	4050	0
51	20241129	203800	243638395	4050	4050	4050	4050	0
52	20241129	203700	243638395	4050	4050	4050	4050	0
53	20241129	203600	243638395	4050	4050	4050	4050	0
54	20241129	203500	243638395	4050	4050	4050	4050	0
55	20241129	203400	243638395	4050	4050	4050	4050	0
56	20241129	203300	243638395	4050	4050	4050	4050	0
57	20241129	203200	243638395	4050	4050	4050	4050	0
58	20241129	203100	243638395	4050	4050	4050	4050	0
59	20241129	203000	243638395	4050	4050	4050	4050	0
60	20241129	202900	243638395	4050	4050	4050	4050	0
61	20241129	202800	243638395	4050	4050	4050	4050	0
62	20241129	202700	243638395	4050	4050	4050	4050	99
63	20241129	202600	243638395	4050	4050	4050	4050	0
64	20241129	202500	243638395	4050	4050	4050	4050	0
65	20241129	202400	243638395	4050	4050	4050	4050	0
66	20241129	202300	243638395	4050	4050	4050	4050	0
67	20241129	202200	243638395	4050	4050	4050	4050	0
68	20241129	202100	243638395	4050	4050	4050	4050	0
69	20241129	202000	243638395	4050	4050	4050	4050	0
70	20241129	201900	243638395	4050	4050	4050	4050	0
71	20241129	201800	243638395	4050	4050	4050	4050	0
72	20241129	201700	243638395	4050	4050	4050	4050	0
73	20241129	201600	243638395	4050	4050	4050	4050	0
74	20241129	201500	243638395	4050	4050	4050	4050	0
75	20241129	201400	243638395	4050	4050	4050	4050	0
76	20241129	201300	243638395	4050	4050	4050	4050	0
77	20241129	201200	243638395	4050	4050	4050	4050	0
78	20241129	201100	243638395	4050	4050	4050	4050	0
79	20241129	201000	243638395	4050	4050	4050	4050	0
80	20241129	200900	243638395	4050	4050	4050	4050	0
81	20241129	200800	243638395	4050	4050	4050	4050	0
82	20241129	200700	243638395	4050	4050	4050	4050	0
83	20241129	200600	243638395	4050	4050	4050	4050	0
84	20241129	200500	243638395	4050	4050	4050	4050	0
85	20241129	200400	243638395	4050	4050	4050	4050	0
86	20241129	200300	243638395	4050	4050	4050	4050	0
87	20241129	200200	243638395	4050	4050	4050	4050	0
88	20241129	200100	243638395	4050	4050	4050	4050	0
89	20241129	200000	243638395	4050	4050	4050	4050	0
90	20241129	195900	243638395	4050	4050	4050	4050	0
91	20241129	195800	243638395	4050	4050	4050	4050	0
92	20241129	195700	243638395	4050	4050	4050	4050	99
93	20241129	195600	243638395	4050	4050	4050	4050	0
94	20241129	195500	243638395	4050	4050	4050	4050	0
95	20241129	195400	243638395	4050	4050	4050	4050	0
96	20241129	195300	243638395	4050	4050	4050	4050	0
97	20241129	195200	243638395	4050	4050	4050	4050	0
98	20241129	195100	243638395	4050	4050	4050	4050	0
99	20241129	195000	243638395	4050	4050	4050	4050	0
100	20241129	194900	243638395	4050	4050	4050	4050	0
101	20241129	194800	243638395	4050	4050	4050	4050	0
102	20241129	194700	243638395	4050	4050	4050	4050	0
103	20241129	194600	243638395	4050	4050	4050	4050	0
104	20241129	194500	243638395	4050	4050	4050	4050	0
105	20241129	194400	243638395	4050	4050	4050	4050	0
106	20241129	194300	243638395	4050	4050	4050	4050	0
107	20241129	194200	243638395	4050	4050	4050	4050	0
108	20241129	194100	243638395	4050	4050	4050	4050	0
109	20241129	194000	243638395	4050	4050	4050	4050	0
110	20241129	193900	243638395	4050	4050	4050	4050	0
111	20241129	193800	243638395	4050	4050	4050	4050	0
112	20241129	193700	243638395	4050	4050	4050	4050	0
113	20241129	193600	243638395	4050	4050	4050	4050	0
114	20241129	193500	243638395	4050	4050	4050	4050	0
115	20241129	193400	243638395	4050	4050	4050	4050	0
116	20241129	193300	243638395	4050	4050	4050	4050	0
117	20241129	193200	243638395	4050	4050	4050	4050	0
118	20241129	193100	243638395	4050	4050	4050	4050	0
119	20241129	193000	243638395	4050	4050	4050	4050	0
120	20241129	192900	243638395	4050	4050	4050	4050	0
121	20241129	192800	243638395	4050	4050	4050	4050	0
122	20241129	192700	243638395	4050	4050	4050	4050	99
123	20241129	192600	243638395	4050	4050	4050	4050	0
124	20241129	192500	243638395	4050	4050	4050	4050	0
125	20241129	192400	243638395	4050	4050	4050	4050	0
126	20241129	192300	243638395	4050	4050	4050	4050	0
127	20241129	192200	243638395	4050	4050	4050	4050	0
128	20241129	192100	243638395	4050	4050	4050	4050	0
129	20241129	192000	243638395	4050	4050	4050	4050	0
130	20241129	191900	243638395	4050	4050	4050	4050	0
131	20241129	191800	243638395	4050	4050	4050	4050	0
132	20241129	191700	243638395	4050	4050	4050	4050	0
133	20241129	191600	243638395	4050	4050	4050	4050	0
134	20241129	191500	243638395	4050	4050	4050	4050	0
135	20241129	191400	243638395	4050	4050	4050	4050	0
136	20241129	191300	243638395	4050	4050	4050	4050	0
137	20241129	191200	243638395	4050	4050	4050	4050	0
138	20241129	191100	243638395	4050	4050	4050	4050	0
139	20241129	191000	243638395	4050	4050	4050	4050	0
140	20241129	190900	243638395	4050	4050	4050	4050	0
141	20241129	190800	243638395	4050	4050	4050	4050	0
142	20241129	190700	243638395	4050	4050	4050	4050	0
143	20241129	190600	243638395	4050	4050	4050	4050	0
144	20241129	190500	243638395	4050	4050	4050	4050	0
145	20241129	190400	243638395	4050	4050	4050	4050	0
146	20241129	190300	243638395	4050	4050	4050	4050	0
147	20241129	190200	243638395	4050	4050	4050	4050	0
148	20241129	190100	243638395	4050	4050	4050	4050	0
149	20241129	190000	243638395	4050	4050	4050	4050	0
150	20241129	185900	243638395	4050	4050	4050	4050	0
151	20241129	185800	243638395	4050	4050	4050	4050	0
152	20241129	185700	243638395	4050	4050	4050	4050	99
153	20241129	185600	243638395	4050	4050	4050	4050	0
154	20241129	185500	243638395	4050	4050	4050	4050	0
155	20241129	185400	243638395	4050	4050	4050	4050	0
156	20241129	185300	243638395	4050	4050	4050	4050	0
157	20241129	185200	243638395	4050	4050	4050	4050	0
158	20241129	185100	243638395	4050	4050	4050	4050	0
159	20241129	185000	243638395	4050	4050	4050	4050	0
160	20241129	184900	243638395	4050	4050	4050	4050	0
161	20241129	184800	243638395	4050	4050	4050	4050	0
162	20241129	184700	243638395	4050	4050	4050	4050	0
163	20241129	184600	243638395	4050	4050	4050	4050	0
164	20241129	184500	243638395	4050	4050	4050	4050	0
165	20241129	184400	243638395	4050	4050	4050	4050	0
166	20241129	184300	243638395	4050	4050	4050	4050	0
167	20241129	184200	243638395	4050	4050	4050	4050	0
168	20241129	184100	243638395	4050	4050	4050	4050	0
169	20241129	184000	243638395	4050	4050	4050	4050	0
170	20241129	183900	243638395	4050	4050	4050	4050	0
171	20241129	183800	243638395	4050	4050	4050	4050	0
172	20241129	183700	243638395	4050	4050	4050	4050	0
173	20241129	183600	243638395	4050	4050	4050	4050	0
174	20241129	183500	243638395	4050	4050	4050	4050	0
175	20241129	183400	243638395	4050	4050	4050	4050	0
176	20241129	183300	243638395	4050	4050	4050	4050	0
177	20241129	183200	243638395	4050	4050	4050	4050	0
178	20241129	183100	243638395	4050	4050	4050	4050	0
179	20241129	183000	243638395	4050	4050	4050	4050	0
180	20241129	182900	243638395	4050	4050	4050	4050	0
181	20241129	182800	243638395	4050	4050	4050	4050	0
182	20241129	182700	243638395	4050	4050	4050	4050	99
183	20241129	182600	243638395	4050	4050	4050	4050	0
184	20241129	182500	243638395	4050	4050	4050	4050	0
185	20241129	182400	243638395	4050	4050	4050	4050	0
186	20241129	182300	243638395	4050	4050	4050	4050	0
187	20241129	182200	243638395	4050	4050	4050	4050	0
188	20241129	182100	243638395	4050	4050	4050	4050	0
189	20241129	182000	243638395	4050	4050	4050	4050	0
190	20241129	181900	243638395	4050	4050	4050	4050	0
191	20241129	181800	243638395	4050	4050	4050	4050	0
192	20241129	181700	243638395	4050	4050	4050	4050	0
193	20241129	181600	243638395	4050	4050	4050	4050	0
194	20241129	181500	243638395	4050	4050	4050	4050	0
195	20241129	181400	243638395	4050	4050	4050	4050	0
196	20241129	181300	243638395	4050	4050	4050	4050	0
197	20241129	181200	243638395	4050	4050	4050	4050	0
198	20241129	181100	243638395	4050	4050	4050	4050	0
199	20241129	181000	243638395	4050	4050	4050	4050	0
200	20241129	180900	243638395	4050	4050	4050	4050	0
201	20241129	180800	243638395	4050	4050	4050	4050	0
202	20241129	180700	243638395	4050	4050	4050	4050	0
203	20241129	180600	243638395	4050	4050	4050	4050	0
204	20241129	180500	243638395	4050	4050	4050	4050	0
205	20241129	180400	243638395	4050	4050	4050	4050	0
206	20241129	180300	243638395	4050	4050	4050	4050	0
207	20241129	180200	243638395	4050	4050	4050	4050	0
208	20241129	180100	243638395	4050	4050	4050	4050	0
209	20241129	180000	243638395	4050	4050	4050	4050	0
210	20241129	175900	243638395	4050	4050	4050	4050	0
211	20241129	175800	243638395	4050	4050	4050	4050	0
212	20241129	175700	243638395	4050	4050	4050	4050	99
213	20241129	175600	243638395	4050	4050	4050	4050	0
214	20241129	175500	243638395	4050	4050	4050	4050	0
215	20241129	175400	243638395	4050	4050	4050	4050	0
216	20241129	175300	243638395	4050	4050	4050	4050	0
217	20241129	175200	243638395	4050	4050	4050	4050	0
218	20241129	175100	243638395	4050	4050	4050	4050	0
219	20241129	175000	243638395	4050	4050	4050	4050	0
220	20241129	174900	243638395	4050	4050	4050	4050	0
221	20241129	174800	243638395	4050	4050	4050	4050	0
222	20241129	174700	243638395	4050	4050	4050	4050	0
223	20241129	174600	243638395	4050	4050	4050	4050	0
224	20241129	174500	243638395	4050	4050	4050	4050	0
225	20241129	174400	243638395	4050	4050	4050	4050	0
226	20241129	174300	243638395	4050	4050	4050	4050	0
227	20241129	174200	243638395	4050	4050	4050	4050	0
228	20241129	174100	243638395	4050	4050	4050	4050	0
229	20241129	174000	243638395	4050	4050	4050	4050	0
230	20241129	173900	243638395	4050	4050	4050	4050	0
231	20241129	173800	243638395	4050	4050	4050	4050	0
232	20241129	173700	243638395	4050	4050	4050	4050	0
233	20241129	173600	243638395	4050	4050	4050	4050	0
234	20241129	173500	243638395	4050	4050	4050	4050	0
235	20241129	173400	243638395	4050	4050	4050	4050	0
236	20241129	173300	243638395	4050	4050	4050	4050	0
237	20241129	173200	243638395	4050	4050	4050	4050	0
238	20241129	173100	243638395	4050	4050	4050	4050	0
239	20241129	173000	243638395	4050	4050	4050	4050	0
240	20241129	172900	243638395	4050	4050	4050	4050	0
241	20241129	172800	243638395	4050	4050	4050	4050	0
242	20241129	172700	243638395	4050	4050	4050	4050	99
243	20241129	172600	243638395	4050	4050	4050	4050	0
244	20241129	172500	243638395	4050	4050	4050	4050	0
245	20241129	172400	243638395	4050	4050	4050	4050	0
246	20241129	172300	243638395	4050	4050	4050	4050	0
247	20241129	172200	243638395	4050	4050	4050	4050	0
248	20241129	172100	243638395	4050	4050	4050	4050	0
249	20241129	172000	243638395	4050	4050	4050	4050	0
250	20241129	171900	243638395	4050	4050	4050	4050	0
251	20241129	171800	243638395	4050	4050	4050	4050	0
252	20241129	171700	243638395	4050	4050	4050	4050	0
253	20241129	171600	243638395	4050	4050	4050	4050	0
254	20241129	171500	243638395	4050	4050	4050	4050	0
255	20241129	171400	243638395	4050	4050	4050	4050	0
256	20241129	171300	243638395	4050	4050	4050	4050	0
257	20241129	171200	243638395	4050	4050	4050	4050	0
258	20241129	171100	243638395	4050	4050	4050	4050	0
259	20241129	171000	243638395	4050	4050	4050	4050	0
260	20241129	170900	243638395	4050	4050	4050	4050	0
261	20241129	170800	243638395	4050	4050	4050	4050	0
262	20241129	170700	243638395	4050	4050	4050	4050	0
263	20241129	170600	243638395	4050	4050	4050	4050	0
264	20241129	170500	243638395	4050	4050	4050	4050	0
265	20241129	170400	243638395	4050	4050	4050	4050	0
266	20241129	170300	243638395	4050	4050	4050	4050	0
267	20241129	170200	243638395	4050	4050	4050	4050	0
268	20241129	170100	243638395	4050	4050	4050	4050	0
269	20241129	170000	243638395	4050	4050	4050	4050	0
270	20241129	165900	243638395	4050	4050	4050	4050	0
271	20241129	165800	243638395	4050	4050	4050	4050	0
272	20241129	165700	243638395	4050	4050	4050	4050	99
273	20241129	165600	243638395	4050	4050	4050	4050	0
274	20241129	165500	243638395	4050	4050	4050	4050	0
275	20241129	165400	243638395	4050	4050	4050	4050	0
276	20241129	165300	243638395	4050	4050	4050	4050	0
277	20241129	165200	243638395	4050	4050	4050	4050	0
278	20241129	165100	243638395	4050	4050	4050	4050	0
279	20241129	165000	243638395	4050	4050	4050	4050	0
280	20241129	164900	243638395	4050	4050	4050	4050	0
281	20241129	164800	243638395	4050	4050	4050	4050	0
282	20241129	164700	243638395	4050	4050	4050	4050	0
283	20241129	164600	243638395	4050	4050	4050	4050	0
284	20241129	164500	243638395	4050	4050	4050	4050	0
285	20241129	164400	243638395	4050	4050	4050	4050	0
286	20241129	164300	243638395	4050	4050	4050	4050	0
287	20241129	164200	243638395	4050	4050	4050	4050	0
288	20241129	164100	243638395	4050	4050	4050	4050	0
289	20241129	164000	243638395	4050	4050	4050	4050	0
290	20241129	163900	243638395	4050	4050	4050	4050	0
291	20241129	163800	243638395	4050	4050	4050	4050	0
292	20241129	163700	243638395	4050	4050	4050	4050	0
293	20241129	163600	243638395	4050	4050	4050	4050	0
294	20241129	163500	243638395	4050	4050	4050	4050	0
295	20241129	163400	243638395	4050	4050	4050	4050	0
296	20241129	163300	243638395	4050	4050	4050	4050	0
297	20241129	163200	243638395	4050	4050	4050	4050	0
298	20241129	163100	243638395	4050	4050	4050	4050	0
299	20241129	163000	243638395	4050	4050	4050	4050	0
300	20241129	162900	243638395	4050	4050	4050	4050	0
301	20241129	162800	243638395	4050	4050	4050	4050	0
302	20241129	162700	243638395	4050	4050	4050	4050	99
303	20241129	162600	243638395	4050	4050	4050	4050	0
304	20241129	162500	243638395	4050	4050	4050	4050	0
305	20241129	162400	243638395	4050	4050	4050	4050	0
306	20241129	162300	243638395	4050	4050	4050	4050	0
307	20241129	162200	243638395	4050	4050	4050	4050	0
308	20241129	162100	243638395	4050	4050	4050	4050	0
309	20241129	162000	243638395	4050	4050	4050	4050	0
310	20241129	161900	243638395	4050	4050	4050	4050	0
311	20241129	161800	243638395	4050	4050	4050	4050	0
312	20241129	161700	243638395	4050	4050	4050	4050	0
313	20241129	161600	243638395	4050	4050	4050	4050	0
314	20241129	161500	243638395	4050	4050	4050	4050	0
315	20241129	161400	243638395	4050	4050	4050	4050	0
316	20241129	161300	243638395	4050	4050	4050	4050	0
317	20241129	161200	243638395	4050	4050	4050	4050	0
318	20241129	161100	243638395	4050	4050	4050	4050	0
319	20241129	161000	243638395	4050	4050	4050	4050	0
320	20241129	160900	243638395	4050	4050	4050	4050	0
321	20241129	160800	243638395	4050	4050	4050	4050	0
322	20241129	160700	243638395	4050	4050	4050	4050	0
323	20241129	160600	243638395	4050	4050	4050	4050	0
324	20241129	160500	243638395	4050	4050	4050	4050	0
325	20241129	160400	243638395	4050	4050	4050	4050	0
326	20241129	160300	243638395	4050	4050	4050	4050	0
327	20241129	160200	243638395	4050	4050	4050	4050	0
328	20241129	160100	243638395	4050	4050	4050	4050	0
329	20241129	160000	243638395	4050	4050	4050	4050	0
330	20241129	155900	243638395	4050	4050	4050	4050	0
331	20241129	155800	243638395	4050	4050	4050	4050	0
332	20241129	155700	243638395	4050	4050	4050	4050	99
333	20241129	155600	243638395	4050	4050	4050	4050	0
334	20241129	155500	243638395	4050	4050	4050	4050	0
335	20241129	155400	243638395	4050	4050	4050	4050	0
336	20241129	155300	243638395	4050	4050	4050	4050	0
337	20241129	155200	243638395	4050	4050	4050	4050	0
338	20241129	155100	243638395	4050	4050	4050	4050	0
339	20241129	155000	243638395	4050	4050	4050	4050	0
340	20241129	154900	243638395	4050	4050	4050	4050	0
341	20241129	154800	243638395	4050	4050	4050	4050	0
342	20241129	154700	243638395	4050	4050	4050	4050	0
343	20241129	154600	243638395	4050	4050	4050	4050	0
344	20241129	154500	243638395	4050	4050	4050	4050	0
345	20241129	154400	243638395	4050	4050	4050	4050	0
346	20241129	154300	243638395	4050	4050	4050	4050	0
347	20241129	154200	243638395	4050	4050	4050	4050	0
348	20241129	154100	243638395	4050	4050	4050	4050	0
349	20241129	154000	243638395	4050	4050	4050	4050	0
350	20241129	153900	243638395	4050	4050	4050	4050	0
351	20241129	153800	243638395	4050	4050	4050	4050	0
352	20241129	153700	243638395	4050	4050	4050	4050	0
353	20241129	153600	243638395	4050	4050	4050	4050	0
354	20241129	153500	243638395	4050	4050	4050	4050	0
355	20241129	153400	243638395	4050	4050	4050	4050	0
356	20241129	153300	243638395	4050	4050	4050	4050	0
357	20241129	153200	243638395	4050	4050	4050	4050	0
358	20241129	153100	243638395	4050	4050	4050	4050	0
359	20241129	153000	243638395	4050	4050	4050	4050	99
360	20241129	152900	243237445	4050	4050	4050	4050	0
361	20241129	152800	243237445	4050	4050	4050	4050	0
362	20241129	152700	243237445	4050	4050	4050	4050	0
363	20241129	152600	243237445	4050	4050	4050	4050	0
364	20241129	152500	243237445	4050	4050	4050	4050	0
365	20241129	152400	243237445	4050	4050	4050	4050	0
366	20241129	152300	243237445	4050	4050	4050	4050	0
367	20241129	152200	243237445	4050	4050	4050	4050	0
368	20241129	152100	243237445	4050	4050	4050	4050	0
369	20241129	152000	243237445	4050	4050	4050	4050	0
370	20241129	151900	243237445	4050	4050	4050	4050	7
371	20241129	151800	243209095	4060	4060	4060	4060	777
372	20241129	151700	240054475	4050	4050	4060	4050	8
373	20241129	151600	240022035	4050	4050	4050	4050	0
374	20241129	151500	240022035	4050	4055	4055	4050	83
375	20241129	151400	239685525	4060	4055	4060	4055	301
376	20241129	151300	238464655	4050	4050	4050	4050	1
377	20241129	151200	238460605	4050	4050	4050	4050	0
378	20241129	151100	238460605	4050	4060	4060	4050	17
379	20241129	151000	238391670	4060	4055	4060	4055	368
380	20241129	150900	236899425	4050	4050	4050	4050	12
381	20241129	150800	236850825	4060	4050	4060	4050	5
382	20241129	150700	236830545	4060	4060	4060	4060	379
383	20241129	150600	235291805	4050	4050	4050	4050	1
384	20241129	150500	235287755	4060	4050	4060	4050	6
385	20241129	150400	235263430	4050	4050	4050	4050	1
386	20241129	150300	235259380	4050	4050	4050	4050	220
387	20241129	150200	234368380	4050	4045	4050	4045	5
388	20241129	150100	234348135	4045	4045	4045	4045	3
389	20241129	150000	234336000	4045	4045	4045	4045	1
390	20241129	145900	234331955	4050	4050	4050	4050	3
391	20241129	145800	234319805	4045	4045	4045	4045	1
392	20241129	145700	234315760	4045	4050	4050	4045	6
393	20241129	145600	234291475	4045	4045	4045	4045	1
394	20241129	145500	234287430	4045	4045	4045	4045	0
395	20241129	145400	234287430	4045	4045	4050	4045	7
396	20241129	145300	234259100	4045	4045	4045	4045	0
397	20241129	145200	234259100	4045	4050	4050	4045	307
398	20241129	145100	233015755	4050	4050	4050	4050	3
399	20241129	145000	233003605	4045	4055	4055	4045	926
400	20241129	144900	229249055	4055	4060	4060	4055	308
401	20241129	144800	227998580	4060	4060	4060	4060	4
402	20241129	144700	227982340	4055	4055	4055	4055	1
403	20241129	144600	227978285	4055	4060	4060	4055	4
404	20241129	144500	227962060	4060	4055	4060	4055	4
405	20241129	144400	227945825	4055	4055	4055	4055	0
406	20241129	144300	227945825	4055	4060	4060	4055	53
407	20241129	144200	227730650	4065	4060	4065	4060	6
408	20241129	144100	227706275	4060	4060	4060	4060	555
409	20241129	144000	225452975	4065	4065	4065	4065	3
410	20241129	143900	225440780	4060	4060	4060	4060	1
411	20241129	143800	225436720	4060	4060	4060	4060	3
412	20241129	143700	225424540	4060	4060	4065	4060	5
413	20241129	143600	225404235	4055	4055	4055	4055	0
414	20241129	143500	225404235	4055	4055	4055	4055	1
415	20241129	143400	225400180	4055	4060	4060	4055	544
416	20241129	143300	223191545	4055	4055	4055	4055	1
417	20241129	143200	223187490	4055	4055	4055	4055	1
418	20241129	143100	223183435	4060	4055	4060	4055	23
419	20241129	143000	223090155	4065	4060	4065	4060	616
420	20241129	142900	220586120	4060	4060	4060	4060	0
421	20241129	142800	220586120	4060	4055	4060	4055	2
422	20241129	142700	220578005	4055	4060	4065	4055	613
423	20241129	142600	218087780	4060	4060	4060	4060	1
424	20241129	142500	218083720	4065	4065	4065	4065	3
425	20241129	142400	218071525	4060	4060	4060	4060	1
426	20241129	142300	218067465	4060	4060	4060	4055	259
427	20241129	142200	217015940	4055	4055	4055	4055	1
428	20241129	142100	217011885	4055	4055	4055	4055	0
429	20241129	142000	217011885	4055	4060	4060	4055	4
430	20241129	141900	216995650	4055	4055	4055	4055	3
431	20241129	141800	216983485	4055	4055	4055	4055	1
432	20241129	141700	216979430	4060	4060	4060	4060	3
433	20241129	141600	216967250	4055	4060	4060	4055	378
434	20241129	141500	215432575	4055	4055	4055	4055	3
435	20241129	141400	215420410	4055	4060	4060	4055	4
436	20241129	141300	215404175	4055	4055	4055	4055	1
437	20241129	141200	215400120	4060	4060	4060	4060	379
438	20241129	141100	213861380	4055	4055	4060	4055	9
439	20241129	141000	213824860	4055	4055	4055	4055	0
440	20241129	140900	213824860	4055	4060	4060	4055	614
441	20241129	140800	211332025	4060	4055	4060	4055	6
442	20241129	140700	211307680	4055	4055	4055	4055	1
443	20241129	140600	211303625	4060	4060	4060	4060	0
444	20241129	140500	211303625	4060	4055	4060	4055	4
445	20241129	140400	211287390	4055	4055	4055	4055	3
446	20241129	140300	211275225	4055	4060	4060	4055	4
447	20241129	140200	211258990	4060	4060	4060	4060	307
448	20241129	140100	210012570	4055	4055	4055	4055	1
449	20241129	140000	210008515	4055	4060	4060	4055	7
450	20241129	135900	209980110	4055	4055	4055	4055	1
451	20241129	135800	209976055	4055	4055	4055	4055	0
452	20241129	135700	209976055	4055	4060	4060	4055	4
453	20241129	135600	209959820	4055	4055	4055	4055	4
454	20241129	135500	209943600	4055	4055	4055	4055	128
455	20241129	135400	209424560	4060	4055	4060	4055	311
456	20241129	135300	208161905	4055	4055	4055	4055	0
457	20241129	135200	208161905	4055	4055	4055	4055	4
458	20241129	135100	208145685	4060	4060	4060	4060	3
459	20241129	135000	208133505	4055	4060	4060	4055	409
460	20241129	134900	206473035	4065	4065	4065	4065	0
461	20241129	134800	206473035	4065	4060	4065	4060	7
462	20241129	134700	206444600	4060	4060	4060	4060	0
463	20241129	134600	206444600	4060	4065	4065	4060	5
464	20241129	134500	206424280	4060	4060	4060	4060	519
465	20241129	134400	204317140	4060	4065	4065	4060	3
466	20241129	134300	204304950	4065	4065	4065	4065	367
467	20241129	134200	202813095	4060	4060	4060	4060	2
468	20241129	134100	202804975	4060	4060	4060	4060	3
469	20241129	134000	202792795	4060	4065	4065	4060	4
470	20241129	133900	202776540	4060	4060	4060	4060	0
471	20241129	133800	202776540	4060	4060	4060	4060	1
472	20241129	133700	202772480	4065	4060	4065	4060	7
473	20241129	133600	202744045	4060	4060	4060	4060	0
474	20241129	133500	202744045	4060	4060	4060	4060	1
475	20241129	133400	202739985	4065	4065	4065	4065	4
476	20241129	133300	202723725	4060	4060	4060	4060	238
477	20241129	133200	201757445	4060	4060	4060	4060	0
478	20241129	133100	201757445	4060	4055	4060	4055	38
479	20241129	133000	201603170	4055	4060	4060	4055	637
480	20241129	132900	199018570	4055	4060	4060	4055	517
481	20241129	132800	196919570	4060	4065	4065	4055	78
482	20241129	132700	196602905	4065	4070	4070	4065	1035
483	20241129	132600	192393130	4070	4070	4070	4070	23
484	20241129	132500	192299520	4065	4065	4065	4065	4
485	20241129	132400	192283260	4065	4065	4065	4065	0
486	20241129	132300	192283260	4065	4070	4070	4065	4
487	20241129	132200	192266985	4070	4065	4070	4065	306
488	20241129	132100	191021585	4065	4065	4065	4065	1
489	20241129	132000	191017520	4070	4065	4070	4065	5
490	20241129	131900	190997175	4065	4070	4070	4065	265
491	20241129	131800	189918690	4075	4070	4075	4070	378
492	20241129	131700	188378360	4075	4075	4075	4075	6
493	20241129	131600	188353910	4070	4070	4070	4070	1
494	20241129	131500	188349840	4070	4070	4070	4070	319
495	20241129	131400	187051510	4070	4065	4070	4065	7
496	20241129	131300	187023040	4065	4065	4065	4065	0
497	20241129	131200	187023040	4065	4065	4065	4065	1
498	20241129	131100	187018975	4070	4070	4070	4070	205
499	20241129	131000	186184625	4065	4065	4065	4065	4
500	20241129	130900	186168365	4070	4070	4070	4070	1275
501	20241129	130800	180979115	4065	4065	4065	4065	1
502	20241129	130700	180975050	4065	4065	4065	4065	0
503	20241129	130600	180975050	4065	4070	4070	4065	7
504	20241129	130500	180946580	4065	4065	4065	4065	0
505	20241129	130400	180946580	4065	4070	4070	4065	306
506	20241129	130300	179701165	4070	4070	4070	4070	3
507	20241129	130200	179688955	4065	4065	4065	4065	4
508	20241129	130100	179672695	4065	4065	4065	4065	536
509	20241129	130000	177493855	4075	4070	4075	4065	313
510	20241129	125900	176219950	4065	4065	4065	4065	4
511	20241129	125800	176203690	4070	4070	4070	4070	0
512	20241129	125700	176203690	4070	4065	4070	4065	4
513	20241129	125600	176187415	4070	4065	4070	4065	490
514	20241129	125500	174193375	4065	4065	4065	4065	35
515	20241129	125400	174051100	4070	4070	4070	4070	38
516	20241129	125300	173896440	4065	4065	4065	4065	1
517	20241129	125200	173892375	4065	4065	4065	4065	3
518	20241129	125100	173880180	4060	4060	4060	4060	1
519	20241129	125000	173876120	4060	4060	4060	4060	0
520	20241129	124900	173876120	4060	4060	4065	4060	382
521	20241129	124800	172323305	4060	4060	4060	4060	1
522	20241129	124700	172319245	4060	4055	4060	4055	3
523	20241129	124600	172307075	4065	4065	4065	4065	3
524	20241129	124500	172294880	4055	4055	4055	4055	1
525	20241129	124400	172290825	4055	4055	4055	4055	1
526	20241129	124300	172286770	4055	4055	4055	4055	1
527	20241129	124200	172282715	4045	4045	4045	4045	1725
528	20241129	124100	165305090	4055	4055	4055	4055	0
529	20241129	124000	165305090	4055	4045	4055	4045	4
530	20241129	123900	165288880	4040	4040	4040	4040	0
531	20241129	123800	165288880	4040	4040	4040	4040	1
532	20241129	123700	165284840	4055	4055	4055	4055	3
533	20241129	123600	165272675	4040	4050	4050	4040	4
534	20241129	123500	165256485	4050	4070	4070	4045	1622
535	20241129	123400	158681200	4050	4050	4050	4050	1
536	20241129	123300	158677150	4050	4050	4050	4050	0
537	20241129	123200	158677150	4050	4065	4065	4050	5
538	20241129	123100	158656840	4050	4070	4070	4050	1014
539	20241129	123000	154535180	4070	4070	4070	4070	2
540	20241129	122900	154527040	4070	4075	4075	4070	139
541	20241129	122800	153961295	4070	4070	4070	4070	142
542	20241129	122700	153383355	4065	4065	4065	4065	0
543	20241129	122600	153383355	4065	4070	4070	4065	4
544	20241129	122500	153367080	4065	4065	4065	4065	1
545	20241129	122400	153363015	4065	4070	4070	4065	854
546	20241129	122300	149887250	4070	4065	4070	4065	4
547	20241129	122200	149870975	4065	4065	4065	4065	0
548	20241129	122100	149870975	4065	4065	4065	4065	1
549	20241129	122000	149866910	4070	4065	4070	4065	315
550	20241129	121900	148584885	4065	4065	4065	4065	1
551	20241129	121800	148580820	4070	4070	4070	4070	0
552	20241129	121700	148580820	4070	4070	4070	4065	915
553	20241129	121600	144856775	4065	4065	4065	4065	54
554	20241129	121500	144637265	4065	4070	4070	4065	5
555	20241129	121400	144616925	4065	4065	4065	4065	0
556	20241129	121300	144616925	4065	4060	4065	4060	221
557	20241129	121200	143718575	4065	4065	4065	4065	3
558	20241129	121100	143706380	4060	4060	4060	4060	1
559	20241129	121000	143702320	4065	4065	4065	4065	0
560	20241129	120900	143702320	4065	4060	4065	4060	326
561	20241129	120800	142377150	4060	4060	4060	4060	1
562	20241129	120700	142373090	4065	4065	4065	4065	0
563	20241129	120600	142373090	4065	4055	4065	4055	1042
564	20241129	120500	138137555	4055	4055	4055	4055	4
565	20241129	120400	138121335	4055	4055	4055	4055	1
566	20241129	120300	138117280	4060	4060	4060	4060	3
567	20241129	120200	138105100	4060	4055	4060	4055	267
568	20241129	120100	137021085	4055	4055	4055	4055	10
569	20241129	120000	136980535	4060	4055	4060	4055	4
570	20241129	115900	136964300	4055	4055	4055	4055	347
571	20241129	115800	135557215	4050	4055	4055	4050	4
572	20241129	115700	135541000	4050	4050	4050	4050	3
573	20241129	115600	135528850	4050	4050	4050	4050	1
574	20241129	115500	135524800	4050	4050	4050	4050	24
575	20241129	115400	135427600	4045	4045	4045	4045	1
576	20241129	115300	135423555	4045	4045	4045	4045	3
577	20241129	115200	135411420	4045	4050	4050	4045	5
578	20241129	115100	135391175	4045	4045	4045	4045	594
579	20241129	115000	132988445	4040	4040	4040	4040	4
580	20241129	114900	132972285	4045	4040	4045	4040	29
581	20241129	114800	132854985	4040	4040	4040	4040	0
582	20241129	114700	132854985	4040	4040	4040	4040	1
583	20241129	114600	132850945	4045	4040	4045	4040	6
584	20241129	114500	132826690	4040	4040	4040	4040	1
585	20241129	114400	132822650	4040	4040	4040	4040	0
586	20241129	114300	132822650	4040	4030	4040	4030	4
587	20241129	114200	132806500	4030	4030	4030	4030	4
588	20241129	114100	132790380	4030	4045	4045	4030	312
589	20241129	114000	131528355	4045	4040	4045	4040	74
590	20241129	113900	131229040	4030	4030	4030	4030	1
591	20241129	113800	131225010	4040	4030	4040	4025	2023
592	20241129	113700	123072300	4030	4040	4040	4030	4041
593	20241129	113600	106778070	4040	4040	4040	4040	0
594	20241129	113500	106778070	4040	4045	4045	4040	4
595	20241129	113400	106761895	4040	4040	4040	4040	1010
596	20241129	113300	102681495	4040	4040	4040	4040	203
597	20241129	113200	101861375	4050	4040	4050	4040	4
598	20241129	113100	101845185	4045	4045	4045	4045	3
599	20241129	113000	101833050	4040	4050	4050	4040	798
600	20241129	112900	98601310	4055	4055	4055	4055	28
601	20241129	112800	98487770	4050	4055	4055	4050	725
602	20241129	112700	95548015	4055	4055	4055	4055	3
603	20241129	112600	95535850	4060	4055	4060	4055	455
604	20241129	112500	93688555	4055	4055	4055	4055	0
605	20241129	112400	93688555	4055	4060	4060	4055	4
606	20241129	112300	93672320	4055	4055	4055	4055	3
607	20241129	112200	93660155	4060	4055	4060	4055	303
608	20241129	112100	92429980	4060	4060	4060	4060	3
609	20241129	112000	92417800	4055	4055	4055	4055	1
610	20241129	111900	92413745	4060	4060	4060	4055	385
611	20241129	111800	90850660	4055	4060	4060	4055	5
612	20241129	111700	90830365	4060	4060	4060	4060	39
613	20241129	111600	90672025	4055	4055	4055	4055	8
614	20241129	111500	90639585	4060	4060	4060	4055	39
615	20241129	111400	90481260	4055	4055	4055	4055	1
616	20241129	111300	90477205	4055	4055	4055	4055	1
617	20241129	111200	90473150	4060	4060	4060	4060	86
618	20241129	111100	90123990	4055	4055	4055	4055	4
619	20241129	111000	90107770	4060	4060	4060	4060	0
620	20241129	110900	90107770	4060	4055	4060	4055	14
621	20241129	110800	90050935	4055	4055	4055	4055	0
622	20241129	110700	90050935	4055	4055	4055	4055	212
623	20241129	110600	89191275	4060	4060	4060	4060	3
624	20241129	110500	89179095	4055	4055	4055	4055	1
625	20241129	110400	89175040	4060	4055	4060	4055	496
626	20241129	110300	87161295	4055	4055	4055	4055	1
627	20241129	110200	87157240	4055	4055	4055	4055	0
628	20241129	110100	87157240	4055	4060	4060	4055	311
629	20241129	110000	85894585	4055	4055	4055	4055	3
630	20241129	105900	85882420	4055	4055	4055	4055	1
631	20241129	105800	85878365	4060	4060	4060	4060	3
632	20241129	105700	85866185	4055	4055	4055	4055	610
633	20241129	105600	83392635	4055	4050	4055	4050	10
634	20241129	105500	83352105	4055	4050	4055	4050	4
635	20241129	105400	83335890	4050	4050	4050	4050	2
636	20241129	105300	83327790	4050	4050	4050	4050	346
637	20241129	105200	81926490	4050	4045	4050	4045	7
638	20241129	105100	81898160	4045	4045	4045	4045	0
639	20241129	105000	81898160	4045	4045	4050	4045	370
640	20241129	104900	80399670	4050	4050	4050	4050	4
641	20241129	104800	80383470	4045	4045	4045	4045	4
642	20241129	104700	80367290	4050	4050	4050	4050	3
643	20241129	104600	80355140	4045	4045	4045	4045	2
644	20241129	104500	80347050	4045	4045	4045	4045	0
645	20241129	104400	80347050	4045	4050	4050	4045	7
646	20241129	104300	80318720	4050	4050	4050	4050	368
647	20241129	104200	78828320	4045	4045	4045	4045	1
648	20241129	104100	78824275	4050	4045	4050	4045	6
649	20241129	104000	78799990	4045	4045	4045	4045	1
650	20241129	103900	78795945	4045	4045	4045	4045	0
651	20241129	103800	78795945	4045	4050	4050	4045	5
652	20241129	103700	78775700	4045	4045	4045	4045	4
653	20241129	103600	78759520	4050	4050	4050	4050	444
654	20241129	103500	76961320	4050	4045	4050	4045	163
655	20241129	103400	76301175	4045	4045	4045	4045	0
656	20241129	103300	76301175	4045	4045	4045	4045	4
657	20241129	103200	76284995	4050	4050	4050	4050	3
658	20241129	103100	76272845	4045	4045	4045	4045	1
659	20241129	103000	76268800	4050	4050	4050	4050	3
660	20241129	102900	76256650	4050	4050	4050	4050	205
661	20241129	102800	75426400	4050	4050	4050	4050	1102
662	20241129	102700	70963300	4045	4050	4050	4045	4
663	20241129	102600	70947105	4045	4045	4045	4045	0
664	20241129	102500	70947105	4045	4045	4045	4045	4
665	20241129	102400	70930925	4045	4045	4045	4045	3
666	20241129	102300	70918790	4040	4040	4040	4040	1
667	20241129	102200	70914750	4040	4040	4040	4040	0
668	20241129	102100	70914750	4040	4050	4050	4040	320
669	20241129	102000	69618845	4050	4050	4050	4050	638
670	20241129	101900	67034945	4060	4060	4060	4060	0
671	20241129	101800	67034945	4060	4055	4060	4050	5171
672	20241129	101700	46090015	4065	4065	4065	4065	373
673	20241129	101600	44573770	4055	4060	4060	4055	110
674	20241129	101500	44127270	4060	4065	4065	4060	9
675	20241129	101400	44090715	4060	4065	4065	4060	545
676	20241129	101300	41875310	4065	4065	4065	4065	0
677	20241129	101200	41875310	4065	4065	4065	4060	320
678	20241129	101100	40576065	4065	4060	4065	4060	593
679	20241129	101000	38168465	4060	4060	4060	4055	647
680	20241129	100900	35541665	4055	4055	4055	4055	0
681	20241129	100800	35541665	4055	4055	4055	4055	1
682	20241129	100700	35537610	4060	4060	4060	4060	3
683	20241129	100600	35525430	4055	4055	4055	4055	4
684	20241129	100500	35509210	4055	4055	4055	4055	0
685	20241129	100400	35509210	4055	4060	4060	4055	17
686	20241129	100300	35440195	4060	4060	4060	4060	186
687	20241129	100200	34685035	4055	4055	4055	4055	4
688	20241129	100100	34668815	4060	4055	4060	4055	5
689	20241129	100000	34648520	4060	4060	4060	4060	0
690	20241129	095900	34648520	4060	4055	4060	4055	310
691	20241129	095800	33389940	4060	4060	4060	4060	3
692	20241129	095700	33377760	4055	4055	4055	4055	53
693	20241129	095600	33162845	4060	4060	4060	4060	306
694	20241129	095500	31920485	4060	4055	4060	4055	472
695	20241129	095400	30006510	4055	4055	4055	4055	0
696	20241129	095300	30006510	4055	4060	4060	4055	4
697	20241129	095200	29990275	4055	4055	4055	4055	30
698	20241129	095100	29868625	4055	4055	4055	4055	4
699	20241129	095000	29852405	4060	4060	4060	4060	3
700	20241129	094900	29840225	4055	4055	4055	4055	1
701	20241129	094800	29836170	4055	4055	4055	4055	4
702	20241129	094700	29819950	4050	4060	4060	4050	30
703	20241129	094600	29698410	4050	4050	4050	4050	0
704	20241129	094500	29698410	4050	4060	4060	4050	815
705	20241129	094400	26389520	4060	4055	4060	4055	806
706	20241129	094300	23117290	4055	4055	4060	4055	2113
707	20241129	094200	14538750	4060	4055	4060	4055	248
708	20241129	094100	13531875	4055	4055	4065	4055	1860
709	20241129	094000	5988260	4055	4040	4055	4040	6
710	20241129	093900	5963960	4045	4045	4045	4045	0
711	20241129	093800	5963960	4045	4040	4045	4040	4
712	20241129	093700	5947785	4040	4040	4040	4040	0
713	20241129	093600	5947785	4040	4050	4050	4040	5
714	20241129	093500	5927545	4040	4040	4040	4040	0
715	20241129	093400	5927545	4040	4050	4050	4040	308
716	20241129	093300	4680155	4050	4040	4050	4040	12
717	20241129	093200	4631575	4030	4045	4050	4030	7
718	20241129	093100	4603260	4045	4045	4050	4045	5
719	20241129	093000	4583020	4030	4045	4045	4030	4
720	20241129	092900	4566855	4030	4035	4035	4030	101
721	20241129	092800	4159325	4035	4050	4050	4035	930
722	20241129	092700	392990	4050	4050	4050	4050	3
723	20241129	092600	380840	4035	4035	4035	4035	1
724	20241129	092500	376805	4050	4050	4050	4050	25
725	20241129	092400	275555	4050	4050	4050	4050	3
726	20241129	092300	263405	4030	4030	4030	4030	1
727	20241129	092200	259375	4040	4040	4040	4040	2
728	20241129	092100	251295	4040	4030	4040	4030	3
729	20241129	092000	239185	4040	4040	4040	4040	1
730	20241129	091900	235145	4030	4030	4030	4030	1
731	20241129	091800	231115	4060	4060	4060	4060	3
732	20241129	091700	218935	4030	4030	4030	4030	1
733	20241129	091600	214905	4060	4060	4060	4060	3
734	20241129	091500	202725	4040	4030	4040	4030	2
735	20241129	091400	194655	4030	4030	4030	4030	0
736	20241129	091300	194655	4030	4060	4060	4030	4
737	20241129	091200	178445	4030	4030	4030	4030	0
738	20241129	091100	178445	4030	4030	4030	4030	1
739	20241129	091000	174415	4055	4055	4055	4055	4
740	20241129	090900	158195	4035	4050	4050	4035	11
741	20241129	090800	113660	4050	4050	4050	4050	2
742	20241129	090700	105560	4050	4050	4050	4050	0
743	20241129	090600	105560	4050	4050	4050	4050	1
744	20241129	090500	101510	4050	4055	4055	4050	7
745	20241129	090400	73130	4055	4055	4055	4055	1
746	20241129	090300	69075	4055	4055	4055	4055	0
747	20241129	090200	69075	4055	4055	4055	4055	0
748	20241129	090100	69075	4055	4055	4055	4055	10
749	20241129	090000	28525	4075	4075	4075	4075	7