KissMeData/002800/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183800	271975060	5420	5420	5420	5420	1408
3	20241129	183700	271975060	5420	5420	5420	5420	0
4	20241129	183600	271975060	5420	5420	5420	5420	0
5	20241129	183500	271975060	5420	5420	5420	5420	0
6	20241129	183400	271975060	5420	5420	5420	5420	0
7	20241129	183300	271975060	5420	5420	5420	5420	0
8	20241129	183200	271975060	5420	5420	5420	5420	0
9	20241129	183100	271975060	5420	5420	5420	5420	0
10	20241129	183000	271975060	5420	5420	5420	5420	0
11	20241129	182900	271975060	5420	5420	5420	5420	0
12	20241129	182800	271975060	5420	5420	5420	5420	0
13	20241129	182700	271975060	5420	5420	5420	5420	0
14	20241129	182600	271975060	5420	5420	5420	5420	0
15	20241129	182500	271975060	5420	5420	5420	5420	0
16	20241129	182400	271975060	5420	5420	5420	5420	0
17	20241129	182300	271975060	5420	5420	5420	5420	0
18	20241129	182200	271975060	5420	5420	5420	5420	0
19	20241129	182100	271975060	5420	5420	5420	5420	0
20	20241129	182000	271975060	5420	5420	5420	5420	0
21	20241129	181900	271975060	5420	5420	5420	5420	0
22	20241129	181800	271975060	5420	5420	5420	5420	0
23	20241129	181700	271975060	5420	5420	5420	5420	0
24	20241129	181600	271975060	5420	5420	5420	5420	0
25	20241129	181500	271975060	5420	5420	5420	5420	0
26	20241129	181400	271975060	5420	5420	5420	5420	0
27	20241129	181300	271975060	5420	5420	5420	5420	0
28	20241129	181200	271975060	5420	5420	5420	5420	0
29	20241129	181100	271975060	5420	5420	5420	5420	0
30	20241129	181000	271975060	5420	5420	5420	5420	0
31	20241129	180900	271975060	5420	5420	5420	5420	0
32	20241129	180800	271975060	5420	5420	5420	5420	1408
33	20241129	180700	271975060	5420	5420	5420	5420	0
34	20241129	180600	271975060	5420	5420	5420	5420	0
35	20241129	180500	271975060	5420	5420	5420	5420	0
36	20241129	180400	271975060	5420	5420	5420	5420	0
37	20241129	180300	271975060	5420	5420	5420	5420	0
38	20241129	180200	271975060	5420	5420	5420	5420	0
39	20241129	180100	271975060	5420	5420	5420	5420	0
40	20241129	180000	271975060	5420	5420	5420	5420	0
41	20241129	175900	271975060	5420	5420	5420	5420	0
42	20241129	175800	271975060	5420	5420	5420	5420	0
43	20241129	175700	271975060	5420	5420	5420	5420	0
44	20241129	175600	271975060	5420	5420	5420	5420	0
45	20241129	175500	271975060	5420	5420	5420	5420	0
46	20241129	175400	271975060	5420	5420	5420	5420	0
47	20241129	175300	271975060	5420	5420	5420	5420	0
48	20241129	175200	271975060	5420	5420	5420	5420	0
49	20241129	175100	271975060	5420	5420	5420	5420	0
50	20241129	175000	271975060	5420	5420	5420	5420	0
51	20241129	174900	271975060	5420	5420	5420	5420	0
52	20241129	174800	271975060	5420	5420	5420	5420	0
53	20241129	174700	271975060	5420	5420	5420	5420	0
54	20241129	174600	271975060	5420	5420	5420	5420	0
55	20241129	174500	271975060	5420	5420	5420	5420	0
56	20241129	174400	271975060	5420	5420	5420	5420	0
57	20241129	174300	271975060	5420	5420	5420	5420	0
58	20241129	174200	271975060	5420	5420	5420	5420	0
59	20241129	174100	271975060	5420	5420	5420	5420	0
60	20241129	174000	271975060	5420	5420	5420	5420	0
61	20241129	173900	271975060	5420	5420	5420	5420	0
62	20241129	173800	271975060	5420	5420	5420	5420	1408
63	20241129	173700	271975060	5420	5420	5420	5420	0
64	20241129	173600	271975060	5420	5420	5420	5420	0
65	20241129	173500	271975060	5420	5420	5420	5420	0
66	20241129	173400	271975060	5420	5420	5420	5420	0
67	20241129	173300	271975060	5420	5420	5420	5420	0
68	20241129	173200	271975060	5420	5420	5420	5420	0
69	20241129	173100	271975060	5420	5420	5420	5420	0
70	20241129	173000	271975060	5420	5420	5420	5420	0
71	20241129	172900	271975060	5420	5420	5420	5420	0
72	20241129	172800	271975060	5420	5420	5420	5420	0
73	20241129	172700	271975060	5420	5420	5420	5420	0
74	20241129	172600	271975060	5420	5420	5420	5420	0
75	20241129	172500	271975060	5420	5420	5420	5420	0
76	20241129	172400	271975060	5420	5420	5420	5420	0
77	20241129	172300	271975060	5420	5420	5420	5420	0
78	20241129	172200	271975060	5420	5420	5420	5420	0
79	20241129	172100	271975060	5420	5420	5420	5420	0
80	20241129	172000	271975060	5420	5420	5420	5420	0
81	20241129	171900	271975060	5420	5420	5420	5420	0
82	20241129	171800	271975060	5420	5420	5420	5420	0
83	20241129	171700	271975060	5420	5420	5420	5420	0
84	20241129	171600	271975060	5420	5420	5420	5420	0
85	20241129	171500	271975060	5420	5420	5420	5420	0
86	20241129	171400	271975060	5420	5420	5420	5420	0
87	20241129	171300	271975060	5420	5420	5420	5420	0
88	20241129	171200	271975060	5420	5420	5420	5420	0
89	20241129	171100	271975060	5420	5420	5420	5420	0
90	20241129	171000	271975060	5420	5420	5420	5420	0
91	20241129	170900	271975060	5420	5420	5420	5420	0
92	20241129	170800	271975060	5420	5420	5420	5420	1408
93	20241129	170700	271975060	5420	5420	5420	5420	0
94	20241129	170600	271975060	5420	5420	5420	5420	0
95	20241129	170500	271975060	5420	5420	5420	5420	0
96	20241129	170400	271975060	5420	5420	5420	5420	0
97	20241129	170300	271975060	5420	5420	5420	5420	0
98	20241129	170200	271975060	5420	5420	5420	5420	0
99	20241129	170100	271975060	5420	5420	5420	5420	0
100	20241129	170000	271975060	5420	5420	5420	5420	0
101	20241129	165900	271975060	5420	5420	5420	5420	0
102	20241129	165800	271975060	5420	5420	5420	5420	0
103	20241129	165700	271975060	5420	5420	5420	5420	0
104	20241129	165600	271975060	5420	5420	5420	5420	0
105	20241129	165500	271975060	5420	5420	5420	5420	0
106	20241129	165400	271975060	5420	5420	5420	5420	0
107	20241129	165300	271975060	5420	5420	5420	5420	0
108	20241129	165200	271975060	5420	5420	5420	5420	0
109	20241129	165100	271975060	5420	5420	5420	5420	0
110	20241129	165000	271975060	5420	5420	5420	5420	0
111	20241129	164900	271975060	5420	5420	5420	5420	0
112	20241129	164800	271975060	5420	5420	5420	5420	0
113	20241129	164700	271975060	5420	5420	5420	5420	0
114	20241129	164600	271975060	5420	5420	5420	5420	0
115	20241129	164500	271975060	5420	5420	5420	5420	0
116	20241129	164400	271975060	5420	5420	5420	5420	0
117	20241129	164300	271975060	5420	5420	5420	5420	0
118	20241129	164200	271975060	5420	5420	5420	5420	0
119	20241129	164100	271975060	5420	5420	5420	5420	0
120	20241129	164000	271975060	5420	5420	5420	5420	0
121	20241129	163900	271975060	5420	5420	5420	5420	0
122	20241129	163800	271975060	5420	5420	5420	5420	1408
123	20241129	163700	271975060	5420	5420	5420	5420	0
124	20241129	163600	271975060	5420	5420	5420	5420	0
125	20241129	163500	271975060	5420	5420	5420	5420	0
126	20241129	163400	271975060	5420	5420	5420	5420	0
127	20241129	163300	271975060	5420	5420	5420	5420	0
128	20241129	163200	271975060	5420	5420	5420	5420	0
129	20241129	163100	271975060	5420	5420	5420	5420	0
130	20241129	163000	271975060	5420	5420	5420	5420	0
131	20241129	162900	271975060	5420	5420	5420	5420	0
132	20241129	162800	271975060	5420	5420	5420	5420	0
133	20241129	162700	271975060	5420	5420	5420	5420	0
134	20241129	162600	271975060	5420	5420	5420	5420	0
135	20241129	162500	271975060	5420	5420	5420	5420	0
136	20241129	162400	271975060	5420	5420	5420	5420	0
137	20241129	162300	271975060	5420	5420	5420	5420	0
138	20241129	162200	271975060	5420	5420	5420	5420	0
139	20241129	162100	271975060	5420	5420	5420	5420	0
140	20241129	162000	271975060	5420	5420	5420	5420	0
141	20241129	161900	271975060	5420	5420	5420	5420	0
142	20241129	161800	271975060	5420	5420	5420	5420	0
143	20241129	161700	271975060	5420	5420	5420	5420	0
144	20241129	161600	271975060	5420	5420	5420	5420	0
145	20241129	161500	271975060	5420	5420	5420	5420	0
146	20241129	161400	271975060	5420	5420	5420	5420	0
147	20241129	161300	271975060	5420	5420	5420	5420	0
148	20241129	161200	271975060	5420	5420	5420	5420	0
149	20241129	161100	271975060	5420	5420	5420	5420	0
150	20241129	161000	271975060	5420	5420	5420	5420	0
151	20241129	160900	271975060	5420	5420	5420	5420	0
152	20241129	160800	271975060	5420	5420	5420	5420	1408
153	20241129	160700	271975060	5420	5420	5420	5420	0
154	20241129	160600	271975060	5420	5420	5420	5420	0
155	20241129	160500	271975060	5420	5420	5420	5420	0
156	20241129	160400	271975060	5420	5420	5420	5420	0
157	20241129	160300	271975060	5420	5420	5420	5420	0
158	20241129	160200	271975060	5420	5420	5420	5420	0
159	20241129	160100	271975060	5420	5420	5420	5420	0
160	20241129	160000	271975060	5420	5420	5420	5420	0
161	20241129	155900	271975060	5420	5420	5420	5420	0
162	20241129	155800	271975060	5420	5420	5420	5420	0
163	20241129	155700	271975060	5420	5420	5420	5420	0
164	20241129	155600	271975060	5420	5420	5420	5420	0
165	20241129	155500	271975060	5420	5420	5420	5420	0
166	20241129	155400	271975060	5420	5420	5420	5420	0
167	20241129	155300	271975060	5420	5420	5420	5420	0
168	20241129	155200	271975060	5420	5420	5420	5420	0
169	20241129	155100	271975060	5420	5420	5420	5420	0
170	20241129	155000	271975060	5420	5420	5420	5420	0
171	20241129	154900	271975060	5420	5420	5420	5420	0
172	20241129	154800	271975060	5420	5420	5420	5420	0
173	20241129	154700	271975060	5420	5420	5420	5420	0
174	20241129	154600	271975060	5420	5420	5420	5420	0
175	20241129	154500	271975060	5420	5420	5420	5420	0
176	20241129	154400	271975060	5420	5420	5420	5420	0
177	20241129	154300	271975060	5420	5420	5420	5420	0
178	20241129	154200	271975060	5420	5420	5420	5420	0
179	20241129	154100	271975060	5420	5420	5420	5420	0
180	20241129	154000	271975060	5420	5420	5420	5420	0
181	20241129	153900	271975060	5420	5420	5420	5420	0
182	20241129	153800	271975060	5420	5420	5420	5420	1408
183	20241129	153700	271975060	5420	5420	5420	5420	0
184	20241129	153600	271975060	5420	5420	5420	5420	0
185	20241129	153500	271975060	5420	5420	5420	5420	0
186	20241129	153400	271975060	5420	5420	5420	5420	0
187	20241129	153300	271975060	5420	5420	5420	5420	0
188	20241129	153200	271975060	5420	5420	5420	5420	0
189	20241129	153100	271975060	5420	5420	5420	5420	0
190	20241129	153000	271975060	5420	5420	5420	5420	1408
191	20241129	152900	264343700	5410	5410	5410	5410	0
192	20241129	152800	264343700	5410	5410	5410	5410	0
193	20241129	152700	264343700	5410	5410	5410	5410	0
194	20241129	152600	264343700	5410	5410	5410	5410	0
195	20241129	152500	264343700	5410	5410	5410	5410	0
196	20241129	152400	264343700	5410	5410	5410	5410	0
197	20241129	152300	264343700	5410	5410	5410	5410	0
198	20241129	152200	264343700	5410	5410	5410	5410	0
199	20241129	152100	264343700	5410	5410	5410	5410	0
200	20241129	152000	264343700	5410	5410	5410	5410	0
201	20241129	151900	264343700	5410	5430	5430	5410	110
202	20241129	151800	263747610	5440	5440	5440	5440	6
203	20241129	151700	263714970	5410	5410	5410	5410	0
204	20241129	151600	263714970	5410	5410	5410	5410	0
205	20241129	151500	263714970	5410	5410	5410	5410	0
206	20241129	151400	263714970	5410	5420	5420	5410	728
207	20241129	151300	259776440	5410	5410	5410	5410	217
208	20241129	151200	258602470	5410	5410	5410	5410	13
209	20241129	151100	258532140	5410	5410	5410	5410	218
210	20241129	151000	257352760	5410	5410	5410	5410	5
211	20241129	150900	257325710	5410	5410	5410	5410	0
212	20241129	150800	257325710	5410	5430	5430	5410	2730
213	20241129	150700	242530040	5440	5440	5440	5440	1
214	20241129	150600	242524600	5420	5420	5420	5420	287
215	20241129	150500	240969060	5450	5450	5450	5450	0
216	20241129	150400	240969060	5450	5450	5450	5450	5
217	20241129	150300	240941810	5420	5450	5450	5420	1005
218	20241129	150200	235494560	5420	5420	5420	5420	0
219	20241129	150100	235494560	5420	5420	5420	5420	0
220	20241129	150000	235494560	5420	5430	5430	5420	105
221	20241129	145900	234924460	5430	5430	5430	5430	10
222	20241129	145800	234870160	5420	5420	5420	5420	0
223	20241129	145700	234870160	5420	5420	5420	5420	0
224	20241129	145600	234870160	5420	5420	5420	5420	430
225	20241129	145500	232539560	5430	5430	5430	5430	0
226	20241129	145400	232539560	5430	5430	5430	5430	962
227	20241129	145300	227315900	5440	5440	5440	5440	0
228	20241129	145200	227315900	5440	5440	5440	5440	0
229	20241129	145100	227315900	5440	5440	5440	5440	0
230	20241129	145000	227315900	5440	5450	5450	5440	2128
231	20241129	144900	215739570	5450	5450	5450	5450	0
232	20241129	144800	215739570	5450	5450	5450	5450	0
233	20241129	144700	215739570	5450	5450	5450	5450	29
234	20241129	144600	215581520	5450	5450	5450	5450	0
235	20241129	144500	215581520	5450	5440	5450	5440	1214
236	20241129	144400	208975220	5450	5450	5450	5450	1
237	20241129	144300	208969770	5450	5450	5450	5450	0
238	20241129	144200	208969770	5450	5450	5450	5450	0
239	20241129	144100	208969770	5450	5450	5450	5450	0
240	20241129	144000	208969770	5450	5450	5450	5450	0
241	20241129	143900	208969770	5450	5450	5450	5450	0
242	20241129	143800	208969770	5450	5450	5450	5450	0
243	20241129	143700	208969770	5450	5440	5450	5440	178
244	20241129	143600	208000010	5450	5450	5450	5450	0
245	20241129	143500	208000010	5450	5450	5450	5450	0
246	20241129	143400	208000010	5450	5450	5450	5450	0
247	20241129	143300	208000010	5450	5450	5450	5450	1
248	20241129	143200	207994560	5450	5450	5450	5450	1
249	20241129	143100	207989110	5450	5450	5450	5450	309
250	20241129	143000	206305060	5450	5450	5450	5450	100
251	20241129	142900	205760060	5450	5450	5450	5450	0
252	20241129	142800	205760060	5450	5450	5450	5450	0
253	20241129	142700	205760060	5450	5450	5450	5450	0
254	20241129	142600	205760060	5450	5450	5450	5450	0
255	20241129	142500	205760060	5450	5450	5450	5450	0
256	20241129	142400	205760060	5450	5450	5450	5450	0
257	20241129	142300	205760060	5450	5450	5450	5450	0
258	20241129	142200	205760060	5450	5450	5450	5450	0
259	20241129	142100	205760060	5450	5450	5450	5450	0
260	20241129	142000	205760060	5450	5450	5450	5450	0
261	20241129	141900	205760060	5450	5450	5450	5450	0
262	20241129	141800	205760060	5450	5450	5450	5450	0
263	20241129	141700	205760060	5450	5450	5450	5450	500
264	20241129	141600	203035060	5460	5470	5470	5460	501
265	20241129	141500	200299590	5470	5470	5470	5470	0
266	20241129	141400	200299590	5470	5470	5470	5470	0
267	20241129	141300	200299590	5470	5470	5470	5470	434
268	20241129	141200	197925610	5470	5470	5470	5470	66
269	20241129	141100	197564590	5470	5470	5470	5470	473
270	20241129	141000	194977280	5480	5480	5480	5480	0
271	20241129	140900	194977280	5480	5470	5480	5470	36
272	20241129	140800	194780350	5470	5470	5470	5470	0
273	20241129	140700	194780350	5470	5470	5470	5470	0
274	20241129	140600	194780350	5470	5470	5470	5470	0
275	20241129	140500	194780350	5470	5470	5470	5470	3000
276	20241129	140400	178370350	5460	5460	5460	5460	0
277	20241129	140300	178370350	5460	5460	5460	5460	0
278	20241129	140200	178370350	5460	5460	5460	5460	652
279	20241129	140100	174810430	5470	5470	5470	5470	0
280	20241129	140000	174810430	5470	5470	5470	5470	589
281	20241129	135900	171588600	5480	5480	5480	5480	0
282	20241129	135800	171588600	5480	5480	5480	5480	0
283	20241129	135700	171588600	5480	5480	5480	5480	0
284	20241129	135600	171588600	5480	5480	5480	5480	1
285	20241129	135500	171583120	5480	5480	5480	5480	0
286	20241129	135400	171583120	5480	5480	5480	5480	0
287	20241129	135300	171583120	5480	5480	5480	5480	40
288	20241129	135200	171363920	5480	5480	5480	5480	0
289	20241129	135100	171363920	5480	5480	5480	5480	0
290	20241129	135000	171363920	5480	5480	5480	5480	0
291	20241129	134900	171363920	5480	5480	5480	5480	0
292	20241129	134800	171363920	5480	5480	5480	5480	0
293	20241129	134700	171363920	5480	5480	5480	5480	0
294	20241129	134600	171363920	5480	5470	5480	5470	1096
295	20241129	134500	165358800	5470	5470	5470	5470	0
296	20241129	134400	165358800	5470	5470	5470	5470	0
297	20241129	134300	165358800	5470	5470	5470	5470	0
298	20241129	134200	165358800	5470	5470	5470	5470	20
299	20241129	134100	165249400	5460	5460	5460	5460	0
300	20241129	134000	165249400	5460	5460	5460	5460	1
301	20241129	133900	165243940	5460	5460	5460	5460	0
302	20241129	133800	165243940	5460	5460	5460	5460	0
303	20241129	133700	165243940	5460	5460	5460	5460	0
304	20241129	133600	165243940	5460	5460	5460	5460	0
305	20241129	133500	165243940	5460	5460	5460	5460	1
306	20241129	133400	165238480	5450	5450	5450	5450	0
307	20241129	133300	165238480	5450	5450	5450	5450	0
308	20241129	133200	165238480	5450	5450	5450	5450	0
309	20241129	133100	165238480	5450	5450	5450	5450	0
310	20241129	133000	165238480	5450	5450	5450	5450	0
311	20241129	132900	165238480	5450	5450	5450	5450	0
312	20241129	132800	165238480	5450	5450	5450	5450	0
313	20241129	132700	165238480	5450	5450	5450	5450	0
314	20241129	132600	165238480	5450	5450	5450	5450	0
315	20241129	132500	165238480	5450	5450	5450	5450	0
316	20241129	132400	165238480	5450	5450	5450	5450	0
317	20241129	132300	165238480	5450	5450	5450	5450	0
318	20241129	132200	165238480	5450	5450	5450	5450	40
319	20241129	132100	165020480	5450	5450	5450	5450	121
320	20241129	132000	164361030	5450	5450	5450	5450	0
321	20241129	131900	164361030	5450	5450	5450	5450	0
322	20241129	131800	164361030	5450	5450	5450	5450	0
323	20241129	131700	164361030	5450	5450	5450	5450	0
324	20241129	131600	164361030	5450	5450	5450	5450	0
325	20241129	131500	164361030	5450	5450	5450	5450	1
326	20241129	131400	164355580	5450	5450	5450	5450	0
327	20241129	131300	164355580	5450	5450	5450	5450	0
328	20241129	131200	164355580	5450	5450	5450	5450	0
329	20241129	131100	164355580	5450	5450	5450	5450	0
330	20241129	131000	164355580	5450	5450	5450	5450	0
331	20241129	130900	164355580	5450	5450	5450	5450	0
332	20241129	130800	164355580	5450	5450	5450	5450	0
333	20241129	130700	164355580	5450	5450	5450	5450	0
334	20241129	130600	164355580	5450	5450	5450	5450	0
335	20241129	130500	164355580	5450	5450	5450	5450	37
336	20241129	130400	164153930	5440	5440	5440	5440	0
337	20241129	130300	164153930	5440	5440	5440	5440	7
338	20241129	130200	164115850	5440	5440	5450	5440	552
339	20241129	130100	161107970	5440	5470	5470	5440	611
340	20241129	130000	157778750	5450	5450	5450	5450	164
341	20241129	125900	156884950	5450	5460	5460	5450	746
342	20241129	125800	152812030	5460	5460	5460	5460	21
343	20241129	125700	152697370	5460	5460	5460	5460	21
344	20241129	125600	152582710	5470	5470	5470	5470	10
345	20241129	125500	152528010	5460	5460	5460	5460	800
346	20241129	125400	148160010	5460	5460	5460	5460	0
347	20241129	125300	148160010	5460	5460	5460	5460	2
348	20241129	125200	148149090	5470	5470	5470	5470	500
349	20241129	125100	145414090	5470	5470	5470	5470	0
350	20241129	125000	145414090	5470	5470	5470	5470	0
351	20241129	124900	145414090	5470	5470	5470	5470	0
352	20241129	124800	145414090	5470	5470	5470	5470	0
353	20241129	124700	145414090	5470	5470	5470	5470	0
354	20241129	124600	145414090	5470	5470	5470	5470	0
355	20241129	124500	145414090	5470	5470	5470	5470	0
356	20241129	124400	145414090	5470	5470	5470	5470	0
357	20241129	124300	145414090	5470	5470	5470	5470	0
358	20241129	124200	145414090	5470	5470	5470	5470	0
359	20241129	124100	145414090	5470	5470	5470	5470	0
360	20241129	124000	145414090	5470	5470	5470	5470	617
361	20241129	123900	142039100	5470	5470	5470	5470	0
362	20241129	123800	142039100	5470	5470	5470	5470	0
363	20241129	123700	142039100	5470	5480	5480	5470	4
364	20241129	123600	142017210	5480	5480	5480	5480	0
365	20241129	123500	142017210	5480	5480	5480	5480	20
366	20241129	123400	141907610	5480	5480	5480	5480	1000
367	20241129	123300	136427610	5470	5470	5470	5470	0
368	20241129	123200	136427610	5470	5470	5470	5470	512
369	20241129	123100	133626970	5470	5480	5480	5470	18
370	20241129	123000	133528360	5480	5470	5480	5470	510
371	20241129	122900	130736100	5490	5490	5490	5490	0
372	20241129	122800	130736100	5490	5490	5490	5490	1
373	20241129	122700	130730610	5480	5480	5480	5480	32
374	20241129	122600	130555250	5480	5480	5480	5480	415
375	20241129	122500	128281050	5470	5470	5470	5470	0
376	20241129	122400	128281050	5470	5470	5470	5470	864
377	20241129	122300	123554970	5470	5470	5470	5470	0
378	20241129	122200	123554970	5470	5450	5470	5450	740
379	20241129	122100	119514820	5440	5440	5440	5440	0
380	20241129	122000	119514820	5440	5440	5440	5440	0
381	20241129	121900	119514820	5440	5440	5440	5440	0
382	20241129	121800	119514820	5440	5440	5440	5440	0
383	20241129	121700	119514820	5440	5440	5440	5440	0
384	20241129	121600	119514820	5440	5440	5440	5440	0
385	20241129	121500	119514820	5440	5440	5440	5440	118
386	20241129	121400	118872900	5460	5460	5460	5460	0
387	20241129	121300	118872900	5460	5460	5460	5460	0
388	20241129	121200	118872900	5460	5460	5460	5460	0
389	20241129	121100	118872900	5460	5450	5460	5450	6
390	20241129	121000	118840190	5440	5440	5440	5440	0
391	20241129	120900	118840190	5440	5440	5440	5440	0
392	20241129	120800	118840190	5440	5440	5440	5440	0
393	20241129	120700	118840190	5440	5440	5440	5440	0
394	20241129	120600	118840190	5440	5440	5440	5440	0
395	20241129	120500	118840190	5440	5440	5440	5440	0
396	20241129	120400	118840190	5440	5440	5440	5440	0
397	20241129	120300	118840190	5440	5440	5440	5440	0
398	20241129	120200	118840190	5440	5440	5440	5440	0
399	20241129	120100	118840190	5440	5440	5440	5440	0
400	20241129	120000	118840190	5440	5440	5440	5440	0
401	20241129	115900	118840190	5440	5440	5440	5440	0
402	20241129	115800	118840190	5440	5440	5440	5440	0
403	20241129	115700	118840190	5440	5440	5440	5440	0
404	20241129	115600	118840190	5440	5440	5440	5440	0
405	20241129	115500	118840190	5440	5440	5440	5440	0
406	20241129	115400	118840190	5440	5440	5440	5440	76
407	20241129	115300	118426750	5460	5460	5460	5460	0
408	20241129	115200	118426750	5460	5460	5460	5460	0
409	20241129	115100	118426750	5460	5460	5460	5460	100
410	20241129	115000	117880750	5460	5460	5460	5460	0
411	20241129	114900	117880750	5460	5460	5460	5460	0
412	20241129	114800	117880750	5460	5460	5460	5460	1
413	20241129	114700	117875290	5450	5450	5450	5450	0
414	20241129	114600	117875290	5450	5450	5450	5450	0
415	20241129	114500	117875290	5450	5450	5450	5450	30
416	20241129	114400	117711790	5450	5450	5450	5450	0
417	20241129	114300	117711790	5450	5450	5450	5450	0
418	20241129	114200	117711790	5450	5450	5450	5450	0
419	20241129	114100	117711790	5450	5450	5450	5450	0
420	20241129	114000	117711790	5450	5450	5450	5450	0
421	20241129	113900	117711790	5450	5450	5450	5450	0
422	20241129	113800	117711790	5450	5450	5450	5450	0
423	20241129	113700	117711790	5450	5450	5450	5450	0
424	20241129	113600	117711790	5450	5450	5450	5450	0
425	20241129	113500	117711790	5450	5450	5450	5450	0
426	20241129	113400	117711790	5450	5450	5450	5450	0
427	20241129	113300	117711790	5450	5450	5450	5450	10
428	20241129	113200	117657290	5460	5460	5460	5460	1
429	20241129	113100	117651830	5440	5440	5440	5440	0
430	20241129	113000	117651830	5440	5440	5440	5440	0
431	20241129	112900	117651830	5440	5440	5440	5440	210
432	20241129	112800	116509430	5440	5440	5440	5440	0
433	20241129	112700	116509430	5440	5440	5440	5440	0
434	20241129	112600	116509430	5440	5440	5440	5440	0
435	20241129	112500	116509430	5440	5440	5440	5440	0
436	20241129	112400	116509430	5440	5440	5440	5440	0
437	20241129	112300	116509430	5440	5440	5440	5440	0
438	20241129	112200	116509430	5440	5440	5440	5440	0
439	20241129	112100	116509430	5440	5440	5440	5440	0
440	20241129	112000	116509430	5440	5440	5440	5440	241
441	20241129	111900	115198390	5460	5460	5460	5460	100
442	20241129	111800	114652390	5440	5440	5440	5440	0
443	20241129	111700	114652390	5440	5440	5440	5440	1300
444	20241129	111600	107580390	5440	5440	5440	5440	0
445	20241129	111500	107580390	5440	5440	5440	5440	0
446	20241129	111400	107580390	5440	5440	5440	5440	0
447	20241129	111300	107580390	5440	5440	5440	5440	0
448	20241129	111200	107580390	5440	5440	5440	5440	0
449	20241129	111100	107580390	5440	5440	5440	5440	1500
450	20241129	111000	99420390	5440	5440	5440	5440	0
451	20241129	110900	99420390	5440	5440	5440	5440	0
452	20241129	110800	99420390	5440	5440	5440	5440	0
453	20241129	110700	99420390	5440	5440	5440	5440	0
454	20241129	110600	99420390	5440	5440	5440	5440	0
455	20241129	110500	99420390	5440	5440	5440	5440	0
456	20241129	110400	99420390	5440	5440	5440	5440	0
457	20241129	110300	99420390	5440	5440	5440	5440	0
458	20241129	110200	99420390	5440	5450	5450	5440	254
459	20241129	110100	98037570	5470	5470	5470	5470	0
460	20241129	110000	98037570	5470	5470	5470	5470	100
461	20241129	105900	97490570	5470	5470	5470	5470	0
462	20241129	105800	97490570	5470	5470	5470	5470	0
463	20241129	105700	97490570	5470	5470	5470	5470	0
464	20241129	105600	97490570	5470	5470	5470	5470	0
465	20241129	105500	97490570	5470	5470	5470	5470	258
466	20241129	105400	96079310	5450	5450	5450	5450	0
467	20241129	105300	96079310	5450	5450	5450	5450	0
468	20241129	105200	96079310	5450	5450	5450	5450	0
469	20241129	105100	96079310	5450	5450	5450	5450	0
470	20241129	105000	96079310	5450	5450	5450	5450	2
471	20241129	104900	96068410	5450	5450	5450	5450	0
472	20241129	104800	96068410	5450	5450	5450	5450	100
473	20241129	104700	95523410	5440	5440	5440	5440	0
474	20241129	104600	95523410	5440	5440	5440	5440	0
475	20241129	104500	95523410	5440	5440	5440	5440	0
476	20241129	104400	95523410	5440	5440	5440	5440	0
477	20241129	104300	95523410	5440	5440	5440	5440	0
478	20241129	104200	95523410	5440	5440	5440	5440	0
479	20241129	104100	95523410	5440	5440	5440	5440	0
480	20241129	104000	95523410	5440	5440	5440	5440	0
481	20241129	103900	95523410	5440	5440	5440	5440	0
482	20241129	103800	95523410	5440	5440	5440	5440	0
483	20241129	103700	95523410	5440	5440	5440	5440	0
484	20241129	103600	95523410	5440	5440	5440	5440	0
485	20241129	103500	95523410	5440	5440	5440	5440	153
486	20241129	103400	94691090	5440	5440	5440	5440	0
487	20241129	103300	94691090	5440	5440	5440	5440	101
488	20241129	103200	94141650	5440	5440	5440	5440	0
489	20241129	103100	94141650	5440	5440	5440	5440	0
490	20241129	103000	94141650	5440	5440	5440	5440	0
491	20241129	102900	94141650	5440	5440	5440	5440	0
492	20241129	102800	94141650	5440	5440	5440	5440	599
493	20241129	102700	90883090	5440	5440	5440	5440	0
494	20241129	102600	90883090	5440	5440	5440	5440	0
495	20241129	102500	90883090	5440	5440	5440	5440	0
496	20241129	102400	90883090	5440	5440	5440	5440	0
497	20241129	102300	90883090	5440	5440	5440	5440	0
498	20241129	102200	90883090	5440	5440	5440	5440	0
499	20241129	102100	90883090	5440	5440	5440	5440	0
500	20241129	102000	90883090	5440	5440	5440	5440	0
501	20241129	101900	90883090	5440	5440	5440	5440	239
502	20241129	101800	89582930	5430	5430	5430	5430	0
503	20241129	101700	89582930	5430	5430	5430	5430	0
504	20241129	101600	89582930	5430	5430	5430	5430	0
505	20241129	101500	89582930	5430	5430	5430	5430	0
506	20241129	101400	89582930	5430	5430	5430	5430	0
507	20241129	101300	89582930	5430	5430	5430	5430	0
508	20241129	101200	89582930	5430	5430	5430	5430	0
509	20241129	101100	89582930	5430	5430	5430	5430	0
510	20241129	101000	89582930	5430	5430	5430	5430	0
511	20241129	100900	89582930	5430	5430	5430	5430	500
512	20241129	100800	86867930	5430	5430	5430	5430	0
513	20241129	100700	86867930	5430	5430	5430	5430	0
514	20241129	100600	86867930	5430	5430	5430	5430	0
515	20241129	100500	86867930	5430	5430	5430	5430	0
516	20241129	100400	86867930	5430	5430	5430	5430	46
517	20241129	100300	86618150	5430	5430	5430	5430	0
518	20241129	100200	86618150	5430	5430	5430	5430	0
519	20241129	100100	86618150	5430	5430	5430	5430	0
520	20241129	100000	86618150	5430	5430	5430	5430	0
521	20241129	095900	86618150	5430	5430	5430	5430	220
522	20241129	095800	85423550	5430	5430	5430	5430	0
523	20241129	095700	85423550	5430	5430	5430	5430	0
524	20241129	095600	85423550	5430	5430	5430	5430	1
525	20241129	095500	85418120	5440	5440	5440	5440	0
526	20241129	095400	85418120	5440	5440	5440	5440	0
527	20241129	095300	85418120	5440	5440	5440	5440	677
528	20241129	095200	81735240	5440	5440	5440	5440	0
529	20241129	095100	81735240	5440	5440	5440	5440	0
530	20241129	095000	81735240	5440	5440	5440	5440	761
531	20241129	094900	77595400	5440	5440	5440	5440	0
532	20241129	094800	77595400	5440	5440	5440	5440	0
533	20241129	094700	77595400	5440	5440	5440	5440	581
534	20241129	094600	74434760	5460	5460	5460	5460	0
535	20241129	094500	74434760	5460	5460	5460	5460	20
536	20241129	094400	74325560	5440	5440	5440	5440	211
537	20241129	094300	73177720	5440	5440	5440	5440	0
538	20241129	094200	73177720	5440	5440	5440	5440	0
539	20241129	094100	73177720	5440	5440	5440	5440	1
540	20241129	094000	73172280	5440	5440	5440	5440	0
541	20241129	093900	73172280	5440	5440	5440	5440	332
542	20241129	093800	71366200	5400	5450	5450	5400	6006
543	20241129	093700	38804870	5470	5470	5470	5470	0
544	20241129	093600	38804870	5470	5450	5470	5450	501
545	20241129	093500	36074400	5450	5450	5450	5450	295
546	20241129	093400	34466650	5450	5460	5460	5450	80
547	20241129	093300	34030100	5460	5460	5460	5460	0
548	20241129	093200	34030100	5460	5460	5460	5460	73
549	20241129	093100	33631520	5460	5460	5460	5460	77
550	20241129	093000	33211100	5440	5440	5440	5440	0
551	20241129	092900	33211100	5440	5440	5440	5440	0
552	20241129	092800	33211100	5440	5440	5440	5440	0
553	20241129	092700	33211100	5440	5440	5440	5440	303
554	20241129	092600	31562780	5440	5440	5440	5440	0
555	20241129	092500	31562780	5440	5440	5440	5440	200
556	20241129	092400	30474780	5440	5440	5440	5440	1
557	20241129	092300	30469340	5440	5440	5440	5440	741
558	20241129	092200	26438300	5490	5490	5490	5490	0
559	20241129	092100	26438300	5490	5450	5490	5450	1235
560	20241129	092000	19707510	5460	5460	5460	5460	111
561	20241129	091900	19101450	5490	5490	5490	5490	202
562	20241129	091800	17992470	5460	5460	5460	5460	1
563	20241129	091700	17987010	5490	5490	5490	5490	0
564	20241129	091600	17987010	5490	5490	5490	5490	8
565	20241129	091500	17943090	5490	5490	5490	5490	0
566	20241129	091400	17943090	5490	5460	5490	5460	10
567	20241129	091300	17888460	5460	5460	5460	5460	33
568	20241129	091200	17708280	5460	5450	5460	5450	160
569	20241129	091100	16835280	5450	5450	5450	5450	162
570	20241129	091000	15952380	5450	5460	5460	5450	592
571	20241129	090900	12720280	5460	5460	5460	5460	629
572	20241129	090800	9285940	5460	5460	5460	5460	160
573	20241129	090700	8412340	5490	5470	5490	5470	13
574	20241129	090600	8341170	5450	5450	5450	5450	0
575	20241129	090500	8341170	5450	5470	5470	5450	1016
576	20241129	090400	2796370	5470	5470	5470	5470	0
577	20241129	090300	2796370	5470	5470	5470	5470	50
578	20241129	090200	2522870	5490	5490	5490	5490	10
579	20241129	090100	2467970	5470	5470	5470	5470	0
580	20241129	090000	2467970	5470	5480	5480	5470	451