KissMeData/327260/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212200	176907760	5420	5420	5420	5420	529
3	20241129	212100	176907760	5420	5420	5420	5420	0
4	20241129	212000	176907760	5420	5420	5420	5420	0
5	20241129	211900	176907760	5420	5420	5420	5420	0
6	20241129	211800	176907760	5420	5420	5420	5420	0
7	20241129	211700	176907760	5420	5420	5420	5420	0
8	20241129	211600	176907760	5420	5420	5420	5420	0
9	20241129	211500	176907760	5420	5420	5420	5420	0
10	20241129	211400	176907760	5420	5420	5420	5420	0
11	20241129	211300	176907760	5420	5420	5420	5420	0
12	20241129	211200	176907760	5420	5420	5420	5420	0
13	20241129	211100	176907760	5420	5420	5420	5420	0
14	20241129	211000	176907760	5420	5420	5420	5420	0
15	20241129	210900	176907760	5420	5420	5420	5420	0
16	20241129	210800	176907760	5420	5420	5420	5420	0
17	20241129	210700	176907760	5420	5420	5420	5420	0
18	20241129	210600	176907760	5420	5420	5420	5420	0
19	20241129	210500	176907760	5420	5420	5420	5420	0
20	20241129	210400	176907760	5420	5420	5420	5420	0
21	20241129	210300	176907760	5420	5420	5420	5420	0
22	20241129	210200	176907760	5420	5420	5420	5420	0
23	20241129	210100	176907760	5420	5420	5420	5420	0
24	20241129	210000	176907760	5420	5420	5420	5420	0
25	20241129	205900	176907760	5420	5420	5420	5420	0
26	20241129	205800	176907760	5420	5420	5420	5420	0
27	20241129	205700	176907760	5420	5420	5420	5420	0
28	20241129	205600	176907760	5420	5420	5420	5420	0
29	20241129	205500	176907760	5420	5420	5420	5420	0
30	20241129	205400	176907760	5420	5420	5420	5420	0
31	20241129	205300	176907760	5420	5420	5420	5420	0
32	20241129	205200	176907760	5420	5420	5420	5420	529
33	20241129	205100	176907760	5420	5420	5420	5420	0
34	20241129	205000	176907760	5420	5420	5420	5420	0
35	20241129	204900	176907760	5420	5420	5420	5420	0
36	20241129	204800	176907760	5420	5420	5420	5420	0
37	20241129	204700	176907760	5420	5420	5420	5420	0
38	20241129	204600	176907760	5420	5420	5420	5420	0
39	20241129	204500	176907760	5420	5420	5420	5420	0
40	20241129	204400	176907760	5420	5420	5420	5420	0
41	20241129	204300	176907760	5420	5420	5420	5420	0
42	20241129	204200	176907760	5420	5420	5420	5420	0
43	20241129	204100	176907760	5420	5420	5420	5420	0
44	20241129	204000	176907760	5420	5420	5420	5420	0
45	20241129	203900	176907760	5420	5420	5420	5420	0
46	20241129	203800	176907760	5420	5420	5420	5420	0
47	20241129	203700	176907760	5420	5420	5420	5420	0
48	20241129	203600	176907760	5420	5420	5420	5420	0
49	20241129	203500	176907760	5420	5420	5420	5420	0
50	20241129	203400	176907760	5420	5420	5420	5420	0
51	20241129	203300	176907760	5420	5420	5420	5420	0
52	20241129	203200	176907760	5420	5420	5420	5420	0
53	20241129	203100	176907760	5420	5420	5420	5420	0
54	20241129	203000	176907760	5420	5420	5420	5420	0
55	20241129	202900	176907760	5420	5420	5420	5420	0
56	20241129	202800	176907760	5420	5420	5420	5420	0
57	20241129	202700	176907760	5420	5420	5420	5420	0
58	20241129	202600	176907760	5420	5420	5420	5420	0
59	20241129	202500	176907760	5420	5420	5420	5420	0
60	20241129	202400	176907760	5420	5420	5420	5420	0
61	20241129	202300	176907760	5420	5420	5420	5420	0
62	20241129	202200	176907760	5420	5420	5420	5420	529
63	20241129	202100	176907760	5420	5420	5420	5420	0
64	20241129	202000	176907760	5420	5420	5420	5420	0
65	20241129	201900	176907760	5420	5420	5420	5420	0
66	20241129	201800	176907760	5420	5420	5420	5420	0
67	20241129	201700	176907760	5420	5420	5420	5420	0
68	20241129	201600	176907760	5420	5420	5420	5420	0
69	20241129	201500	176907760	5420	5420	5420	5420	0
70	20241129	201400	176907760	5420	5420	5420	5420	0
71	20241129	201300	176907760	5420	5420	5420	5420	0
72	20241129	201200	176907760	5420	5420	5420	5420	0
73	20241129	201100	176907760	5420	5420	5420	5420	0
74	20241129	201000	176907760	5420	5420	5420	5420	0
75	20241129	200900	176907760	5420	5420	5420	5420	0
76	20241129	200800	176907760	5420	5420	5420	5420	0
77	20241129	200700	176907760	5420	5420	5420	5420	0
78	20241129	200600	176907760	5420	5420	5420	5420	0
79	20241129	200500	176907760	5420	5420	5420	5420	0
80	20241129	200400	176907760	5420	5420	5420	5420	0
81	20241129	200300	176907760	5420	5420	5420	5420	0
82	20241129	200200	176907760	5420	5420	5420	5420	0
83	20241129	200100	176907760	5420	5420	5420	5420	0
84	20241129	200000	176907760	5420	5420	5420	5420	0
85	20241129	195900	176907760	5420	5420	5420	5420	0
86	20241129	195800	176907760	5420	5420	5420	5420	0
87	20241129	195700	176907760	5420	5420	5420	5420	0
88	20241129	195600	176907760	5420	5420	5420	5420	0
89	20241129	195500	176907760	5420	5420	5420	5420	0
90	20241129	195400	176907760	5420	5420	5420	5420	0
91	20241129	195300	176907760	5420	5420	5420	5420	0
92	20241129	195200	176907760	5420	5420	5420	5420	529
93	20241129	195100	176907760	5420	5420	5420	5420	0
94	20241129	195000	176907760	5420	5420	5420	5420	0
95	20241129	194900	176907760	5420	5420	5420	5420	0
96	20241129	194800	176907760	5420	5420	5420	5420	0
97	20241129	194700	176907760	5420	5420	5420	5420	0
98	20241129	194600	176907760	5420	5420	5420	5420	0
99	20241129	194500	176907760	5420	5420	5420	5420	0
100	20241129	194400	176907760	5420	5420	5420	5420	0
101	20241129	194300	176907760	5420	5420	5420	5420	0
102	20241129	194200	176907760	5420	5420	5420	5420	0
103	20241129	194100	176907760	5420	5420	5420	5420	0
104	20241129	194000	176907760	5420	5420	5420	5420	0
105	20241129	193900	176907760	5420	5420	5420	5420	0
106	20241129	193800	176907760	5420	5420	5420	5420	0
107	20241129	193700	176907760	5420	5420	5420	5420	0
108	20241129	193600	176907760	5420	5420	5420	5420	0
109	20241129	193500	176907760	5420	5420	5420	5420	0
110	20241129	193400	176907760	5420	5420	5420	5420	0
111	20241129	193300	176907760	5420	5420	5420	5420	0
112	20241129	193200	176907760	5420	5420	5420	5420	0
113	20241129	193100	176907760	5420	5420	5420	5420	0
114	20241129	193000	176907760	5420	5420	5420	5420	0
115	20241129	192900	176907760	5420	5420	5420	5420	0
116	20241129	192800	176907760	5420	5420	5420	5420	0
117	20241129	192700	176907760	5420	5420	5420	5420	0
118	20241129	192600	176907760	5420	5420	5420	5420	0
119	20241129	192500	176907760	5420	5420	5420	5420	0
120	20241129	192400	176907760	5420	5420	5420	5420	0
121	20241129	192300	176907760	5420	5420	5420	5420	0
122	20241129	192200	176907760	5420	5420	5420	5420	529
123	20241129	192100	176907760	5420	5420	5420	5420	0
124	20241129	192000	176907760	5420	5420	5420	5420	0
125	20241129	191900	176907760	5420	5420	5420	5420	0
126	20241129	191800	176907760	5420	5420	5420	5420	0
127	20241129	191700	176907760	5420	5420	5420	5420	0
128	20241129	191600	176907760	5420	5420	5420	5420	0
129	20241129	191500	176907760	5420	5420	5420	5420	0
130	20241129	191400	176907760	5420	5420	5420	5420	0
131	20241129	191300	176907760	5420	5420	5420	5420	0
132	20241129	191200	176907760	5420	5420	5420	5420	0
133	20241129	191100	176907760	5420	5420	5420	5420	0
134	20241129	191000	176907760	5420	5420	5420	5420	0
135	20241129	190900	176907760	5420	5420	5420	5420	0
136	20241129	190800	176907760	5420	5420	5420	5420	0
137	20241129	190700	176907760	5420	5420	5420	5420	0
138	20241129	190600	176907760	5420	5420	5420	5420	0
139	20241129	190500	176907760	5420	5420	5420	5420	0
140	20241129	190400	176907760	5420	5420	5420	5420	0
141	20241129	190300	176907760	5420	5420	5420	5420	0
142	20241129	190200	176907760	5420	5420	5420	5420	0
143	20241129	190100	176907760	5420	5420	5420	5420	0
144	20241129	190000	176907760	5420	5420	5420	5420	0
145	20241129	185900	176907760	5420	5420	5420	5420	0
146	20241129	185800	176907760	5420	5420	5420	5420	0
147	20241129	185700	176907760	5420	5420	5420	5420	0
148	20241129	185600	176907760	5420	5420	5420	5420	0
149	20241129	185500	176907760	5420	5420	5420	5420	0
150	20241129	185400	176907760	5420	5420	5420	5420	0
151	20241129	185300	176907760	5420	5420	5420	5420	0
152	20241129	185200	176907760	5420	5420	5420	5420	529
153	20241129	185100	176907760	5420	5420	5420	5420	0
154	20241129	185000	176907760	5420	5420	5420	5420	0
155	20241129	184900	176907760	5420	5420	5420	5420	0
156	20241129	184800	176907760	5420	5420	5420	5420	0
157	20241129	184700	176907760	5420	5420	5420	5420	0
158	20241129	184600	176907760	5420	5420	5420	5420	0
159	20241129	184500	176907760	5420	5420	5420	5420	0
160	20241129	184400	176907760	5420	5420	5420	5420	0
161	20241129	184300	176907760	5420	5420	5420	5420	0
162	20241129	184200	176907760	5420	5420	5420	5420	0
163	20241129	184100	176907760	5420	5420	5420	5420	0
164	20241129	184000	176907760	5420	5420	5420	5420	0
165	20241129	183900	176907760	5420	5420	5420	5420	0
166	20241129	183800	176907760	5420	5420	5420	5420	0
167	20241129	183700	176907760	5420	5420	5420	5420	0
168	20241129	183600	176907760	5420	5420	5420	5420	0
169	20241129	183500	176907760	5420	5420	5420	5420	0
170	20241129	183400	176907760	5420	5420	5420	5420	0
171	20241129	183300	176907760	5420	5420	5420	5420	0
172	20241129	183200	176907760	5420	5420	5420	5420	0
173	20241129	183100	176907760	5420	5420	5420	5420	0
174	20241129	183000	176907760	5420	5420	5420	5420	0
175	20241129	182900	176907760	5420	5420	5420	5420	0
176	20241129	182800	176907760	5420	5420	5420	5420	0
177	20241129	182700	176907760	5420	5420	5420	5420	0
178	20241129	182600	176907760	5420	5420	5420	5420	0
179	20241129	182500	176907760	5420	5420	5420	5420	0
180	20241129	182400	176907760	5420	5420	5420	5420	0
181	20241129	182300	176907760	5420	5420	5420	5420	0
182	20241129	182200	176907760	5420	5420	5420	5420	529
183	20241129	182100	176907760	5420	5420	5420	5420	0
184	20241129	182000	176907760	5420	5420	5420	5420	0
185	20241129	181900	176907760	5420	5420	5420	5420	0
186	20241129	181800	176907760	5420	5420	5420	5420	0
187	20241129	181700	176907760	5420	5420	5420	5420	0
188	20241129	181600	176907760	5420	5420	5420	5420	0
189	20241129	181500	176907760	5420	5420	5420	5420	0
190	20241129	181400	176907760	5420	5420	5420	5420	0
191	20241129	181300	176907760	5420	5420	5420	5420	0
192	20241129	181200	176907760	5420	5420	5420	5420	0
193	20241129	181100	176907760	5420	5420	5420	5420	0
194	20241129	181000	176907760	5420	5420	5420	5420	0
195	20241129	180900	176907760	5420	5420	5420	5420	0
196	20241129	180800	176907760	5420	5420	5420	5420	0
197	20241129	180700	176907760	5420	5420	5420	5420	0
198	20241129	180600	176907760	5420	5420	5420	5420	0
199	20241129	180500	176907760	5420	5420	5420	5420	0
200	20241129	180400	176907760	5420	5420	5420	5420	0
201	20241129	180300	176907760	5420	5420	5420	5420	0
202	20241129	180200	176907760	5420	5420	5420	5420	0
203	20241129	180100	176907760	5420	5420	5420	5420	0
204	20241129	180000	176907760	5420	5420	5420	5420	0
205	20241129	175900	176907760	5420	5420	5420	5420	0
206	20241129	175800	176907760	5420	5420	5420	5420	0
207	20241129	175700	176907760	5420	5420	5420	5420	0
208	20241129	175600	176907760	5420	5420	5420	5420	0
209	20241129	175500	176907760	5420	5420	5420	5420	0
210	20241129	175400	176907760	5420	5420	5420	5420	0
211	20241129	175300	176907760	5420	5420	5420	5420	0
212	20241129	175200	176907760	5420	5420	5420	5420	529
213	20241129	175100	176907760	5420	5420	5420	5420	0
214	20241129	175000	176907760	5420	5420	5420	5420	0
215	20241129	174900	176907760	5420	5420	5420	5420	0
216	20241129	174800	176907760	5420	5420	5420	5420	0
217	20241129	174700	176907760	5420	5420	5420	5420	0
218	20241129	174600	176907760	5420	5420	5420	5420	0
219	20241129	174500	176907760	5420	5420	5420	5420	0
220	20241129	174400	176907760	5420	5420	5420	5420	0
221	20241129	174300	176907760	5420	5420	5420	5420	0
222	20241129	174200	176907760	5420	5420	5420	5420	0
223	20241129	174100	176907760	5420	5420	5420	5420	0
224	20241129	174000	176907760	5420	5420	5420	5420	0
225	20241129	173900	176907760	5420	5420	5420	5420	0
226	20241129	173800	176907760	5420	5420	5420	5420	0
227	20241129	173700	176907760	5420	5420	5420	5420	0
228	20241129	173600	176907760	5420	5420	5420	5420	0
229	20241129	173500	176907760	5420	5420	5420	5420	0
230	20241129	173400	176907760	5420	5420	5420	5420	0
231	20241129	173300	176907760	5420	5420	5420	5420	0
232	20241129	173200	176907760	5420	5420	5420	5420	0
233	20241129	173100	176907760	5420	5420	5420	5420	0
234	20241129	173000	176907760	5420	5420	5420	5420	0
235	20241129	172900	176907760	5420	5420	5420	5420	0
236	20241129	172800	176907760	5420	5420	5420	5420	0
237	20241129	172700	176907760	5420	5420	5420	5420	0
238	20241129	172600	176907760	5420	5420	5420	5420	0
239	20241129	172500	176907760	5420	5420	5420	5420	0
240	20241129	172400	176907760	5420	5420	5420	5420	0
241	20241129	172300	176907760	5420	5420	5420	5420	0
242	20241129	172200	176907760	5420	5420	5420	5420	529
243	20241129	172100	176907760	5420	5420	5420	5420	0
244	20241129	172000	176907760	5420	5420	5420	5420	0
245	20241129	171900	176907760	5420	5420	5420	5420	0
246	20241129	171800	176907760	5420	5420	5420	5420	0
247	20241129	171700	176907760	5420	5420	5420	5420	0
248	20241129	171600	176907760	5420	5420	5420	5420	0
249	20241129	171500	176907760	5420	5420	5420	5420	0
250	20241129	171400	176907760	5420	5420	5420	5420	0
251	20241129	171300	176907760	5420	5420	5420	5420	0
252	20241129	171200	176907760	5420	5420	5420	5420	0
253	20241129	171100	176907760	5420	5420	5420	5420	0
254	20241129	171000	176907760	5420	5420	5420	5420	0
255	20241129	170900	176907760	5420	5420	5420	5420	0
256	20241129	170800	176907760	5420	5420	5420	5420	0
257	20241129	170700	176907760	5420	5420	5420	5420	0
258	20241129	170600	176907760	5420	5420	5420	5420	0
259	20241129	170500	176907760	5420	5420	5420	5420	0
260	20241129	170400	176907760	5420	5420	5420	5420	0
261	20241129	170300	176907760	5420	5420	5420	5420	0
262	20241129	170200	176907760	5420	5420	5420	5420	0
263	20241129	170100	176907760	5420	5420	5420	5420	0
264	20241129	170000	176907760	5420	5420	5420	5420	0
265	20241129	165900	176907760	5420	5420	5420	5420	0
266	20241129	165800	176907760	5420	5420	5420	5420	0
267	20241129	165700	176907760	5420	5420	5420	5420	0
268	20241129	165600	176907760	5420	5420	5420	5420	0
269	20241129	165500	176907760	5420	5420	5420	5420	0
270	20241129	165400	176907760	5420	5420	5420	5420	0
271	20241129	165300	176907760	5420	5420	5420	5420	0
272	20241129	165200	176907760	5420	5420	5420	5420	529
273	20241129	165100	176907760	5420	5420	5420	5420	0
274	20241129	165000	176907760	5420	5420	5420	5420	0
275	20241129	164900	176907760	5420	5420	5420	5420	0
276	20241129	164800	176907760	5420	5420	5420	5420	0
277	20241129	164700	176907760	5420	5420	5420	5420	0
278	20241129	164600	176907760	5420	5420	5420	5420	0
279	20241129	164500	176907760	5420	5420	5420	5420	0
280	20241129	164400	176907760	5420	5420	5420	5420	0
281	20241129	164300	176907760	5420	5420	5420	5420	0
282	20241129	164200	176907760	5420	5420	5420	5420	0
283	20241129	164100	176907760	5420	5420	5420	5420	0
284	20241129	164000	176907760	5420	5420	5420	5420	0
285	20241129	163900	176907760	5420	5420	5420	5420	0
286	20241129	163800	176907760	5420	5420	5420	5420	0
287	20241129	163700	176907760	5420	5420	5420	5420	0
288	20241129	163600	176907760	5420	5420	5420	5420	0
289	20241129	163500	176907760	5420	5420	5420	5420	0
290	20241129	163400	176907760	5420	5420	5420	5420	0
291	20241129	163300	176907760	5420	5420	5420	5420	0
292	20241129	163200	176907760	5420	5420	5420	5420	0
293	20241129	163100	176907760	5420	5420	5420	5420	0
294	20241129	163000	176907760	5420	5420	5420	5420	0
295	20241129	162900	176907760	5420	5420	5420	5420	0
296	20241129	162800	176907760	5420	5420	5420	5420	0
297	20241129	162700	176907760	5420	5420	5420	5420	0
298	20241129	162600	176907760	5420	5420	5420	5420	0
299	20241129	162500	176907760	5420	5420	5420	5420	0
300	20241129	162400	176907760	5420	5420	5420	5420	0
301	20241129	162300	176907760	5420	5420	5420	5420	0
302	20241129	162200	176907760	5420	5420	5420	5420	529
303	20241129	162100	176907760	5420	5420	5420	5420	0
304	20241129	162000	176907760	5420	5420	5420	5420	0
305	20241129	161900	176907760	5420	5420	5420	5420	0
306	20241129	161800	176907760	5420	5420	5420	5420	0
307	20241129	161700	176907760	5420	5420	5420	5420	0
308	20241129	161600	176907760	5420	5420	5420	5420	0
309	20241129	161500	176907760	5420	5420	5420	5420	0
310	20241129	161400	176907760	5420	5420	5420	5420	0
311	20241129	161300	176907760	5420	5420	5420	5420	0
312	20241129	161200	176907760	5420	5420	5420	5420	0
313	20241129	161100	176907760	5420	5420	5420	5420	0
314	20241129	161000	176907760	5420	5420	5420	5420	0
315	20241129	160900	176907760	5420	5420	5420	5420	0
316	20241129	160800	176907760	5420	5420	5420	5420	0
317	20241129	160700	176907760	5420	5420	5420	5420	0
318	20241129	160600	176907760	5420	5420	5420	5420	0
319	20241129	160500	176907760	5420	5420	5420	5420	0
320	20241129	160400	176907760	5420	5420	5420	5420	0
321	20241129	160300	176907760	5420	5420	5420	5420	0
322	20241129	160200	176907760	5420	5420	5420	5420	0
323	20241129	160100	176907760	5420	5420	5420	5420	0
324	20241129	160000	176907760	5420	5420	5420	5420	0
325	20241129	155900	176907760	5420	5420	5420	5420	0
326	20241129	155800	176907760	5420	5420	5420	5420	0
327	20241129	155700	176907760	5420	5420	5420	5420	0
328	20241129	155600	176907760	5420	5420	5420	5420	0
329	20241129	155500	176907760	5420	5420	5420	5420	0
330	20241129	155400	176907760	5420	5420	5420	5420	0
331	20241129	155300	176907760	5420	5420	5420	5420	0
332	20241129	155200	176907760	5420	5420	5420	5420	529
333	20241129	155100	176907760	5420	5420	5420	5420	0
334	20241129	155000	176907760	5420	5420	5420	5420	0
335	20241129	154900	176907760	5420	5420	5420	5420	0
336	20241129	154800	176907760	5420	5420	5420	5420	0
337	20241129	154700	176907760	5420	5420	5420	5420	0
338	20241129	154600	176907760	5420	5420	5420	5420	0
339	20241129	154500	176907760	5420	5420	5420	5420	0
340	20241129	154400	176907760	5420	5420	5420	5420	0
341	20241129	154300	176907760	5420	5420	5420	5420	0
342	20241129	154200	176907760	5420	5420	5420	5420	0
343	20241129	154100	176907760	5420	5420	5420	5420	0
344	20241129	154000	176907760	5420	5420	5420	5420	0
345	20241129	153900	176907760	5420	5420	5420	5420	0
346	20241129	153800	176907760	5420	5420	5420	5420	0
347	20241129	153700	176907760	5420	5420	5420	5420	0
348	20241129	153600	176907760	5420	5420	5420	5420	0
349	20241129	153500	176907760	5420	5420	5420	5420	0
350	20241129	153400	176907760	5420	5420	5420	5420	0
351	20241129	153300	176907760	5420	5420	5420	5420	0
352	20241129	153200	176907760	5420	5420	5420	5420	0
353	20241129	153100	176907760	5420	5420	5420	5420	0
354	20241129	153000	176907760	5420	5420	5420	5420	529
355	20241129	152900	174040580	5470	5470	5470	5470	0
356	20241129	152800	174040580	5470	5470	5470	5470	0
357	20241129	152700	174040580	5470	5470	5470	5470	0
358	20241129	152600	174040580	5470	5470	5470	5470	0
359	20241129	152500	174040580	5470	5470	5470	5470	0
360	20241129	152400	174040580	5470	5470	5470	5470	0
361	20241129	152300	174040580	5470	5470	5470	5470	0
362	20241129	152200	174040580	5470	5470	5470	5470	0
363	20241129	152100	174040580	5470	5470	5470	5470	0
364	20241129	152000	174040580	5470	5470	5470	5470	0
365	20241129	151900	174040580	5470	5470	5470	5470	0
366	20241129	151800	174040580	5470	5470	5470	5470	27
367	20241129	151700	173892890	5470	5470	5470	5470	0
368	20241129	151600	173892890	5470	5470	5470	5470	0
369	20241129	151500	173892890	5470	5410	5470	5410	93
370	20241129	151400	173389700	5470	5420	5470	5410	91
371	20241129	151300	172896420	5470	5470	5470	5470	3
372	20241129	151200	172880010	5410	5430	5430	5410	551
373	20241129	151100	169893770	5460	5460	5460	5460	0
374	20241129	151000	169893770	5460	5450	5460	5430	29
375	20241129	150900	169736140	5430	5420	5440	5420	152
376	20241129	150800	168911520	5430	5430	5430	5430	430
377	20241129	150700	166576620	5440	5440	5440	5440	10
378	20241129	150600	166522220	5440	5440	5440	5440	200
379	20241129	150500	165434220	5460	5500	5500	5430	737
380	20241129	150400	161417320	5470	5450	5520	5450	575
381	20241129	150300	158252710	5440	5460	5460	5440	162
382	20241129	150200	157370000	5480	5470	5480	5470	3
383	20241129	150100	157353570	5450	5470	5470	5450	68
384	20241129	150000	156982910	5460	5460	5460	5460	11
385	20241129	145900	156922850	5460	5460	5460	5460	25
386	20241129	145800	156786350	5480	5460	5480	5460	250
387	20241129	145700	155420350	5450	5450	5450	5450	14
388	20241129	145600	155344050	5480	5470	5480	5470	203
389	20241129	145500	154233610	5480	5480	5480	5480	0
390	20241129	145400	154233610	5480	5460	5480	5460	272
391	20241129	145300	152745550	5460	5460	5460	5460	3
392	20241129	145200	152729170	5430	5430	5430	5430	8
393	20241129	145100	152685730	5450	5450	5450	5450	111
394	20241129	145000	152080780	5480	5480	5480	5480	0
395	20241129	144900	152080780	5480	5440	5480	5440	167
396	20241129	144800	151167720	5460	5420	5460	5420	4
397	20241129	144700	151145930	5470	5470	5470	5470	13
398	20241129	144600	151074820	5510	5510	5510	5510	0
399	20241129	144500	151074820	5510	5510	5510	5510	0
400	20241129	144400	151074820	5510	5510	5510	5510	0
401	20241129	144300	151074820	5510	5510	5510	5510	0
402	20241129	144200	151074820	5510	5440	5510	5440	106
403	20241129	144100	150493900	5410	5410	5410	5410	10
404	20241129	144000	150439800	5410	5420	5420	5410	64
405	20241129	143900	150093010	5420	5430	5430	5420	26
406	20241129	143800	149951990	5450	5440	5450	5440	35
407	20241129	143700	149761450	5390	5390	5390	5390	0
408	20241129	143600	149761450	5390	5390	5390	5390	0
409	20241129	143500	149761450	5390	5430	5510	5390	655
410	20241129	143400	146213400	5440	5450	5450	5440	292
411	20241129	143300	144624470	5520	5460	5520	5430	3
412	20241129	143200	144608060	5520	5520	5520	5520	201
413	20241129	143100	143498540	5460	5460	5460	5460	1
414	20241129	143000	143493080	5460	5540	5540	5460	41
415	20241129	142900	143267480	5540	5490	5540	5490	170
416	20241129	142800	142332430	5500	5500	5540	5500	87
417	20241129	142700	141851940	5460	5560	5580	5430	658
418	20241129	142600	138224290	5560	5480	5560	5480	779
419	20241129	142500	133910950	5480	5450	5480	5450	1000
420	20241129	142400	128446270	5450	5450	5450	5450	0
421	20241129	142300	128446270	5450	5450	5450	5450	0
422	20241129	142200	128446270	5450	5450	5450	5450	0
423	20241129	142100	128446270	5450	5450	5450	5450	0
424	20241129	142000	128446270	5450	5450	5450	5450	0
425	20241129	141900	128446270	5450	5450	5450	5450	0
426	20241129	141800	128446270	5450	5450	5450	5450	1
427	20241129	141700	128440820	5450	5450	5450	5450	0
428	20241129	141600	128440820	5450	5450	5450	5450	0
429	20241129	141500	128440820	5450	5450	5450	5450	0
430	20241129	141400	128440820	5450	5450	5450	5450	1
431	20241129	141300	128435370	5450	5450	5450	5450	0
432	20241129	141200	128435370	5450	5450	5450	5450	1
433	20241129	141100	128429920	5410	5410	5410	5400	250
434	20241129	141000	127078770	5410	5420	5460	5410	13
435	20241129	140900	127008370	5420	5420	5420	5420	62
436	20241129	140800	126672330	5420	5450	5450	5420	771
437	20241129	140700	122485410	5450	5450	5450	5450	0
438	20241129	140600	122485410	5450	5450	5450	5450	0
439	20241129	140500	122485410	5450	5450	5450	5450	0
440	20241129	140400	122485410	5450	5450	5450	5450	3
441	20241129	140300	122469060	5450	5450	5450	5450	0
442	20241129	140200	122469060	5450	5450	5450	5450	0
443	20241129	140100	122469060	5450	5450	5450	5450	1
444	20241129	140000	122463610	5420	5420	5420	5420	10
445	20241129	135900	122409410	5460	5460	5460	5460	0
446	20241129	135800	122409410	5460	5430	5460	5430	97
447	20241129	135700	121882430	5460	5460	5460	5460	0
448	20241129	135600	121882430	5460	5460	5460	5460	0
449	20241129	135500	121882430	5460	5460	5460	5460	0
450	20241129	135400	121882430	5460	5460	5460	5460	3
451	20241129	135300	121866050	5430	5430	5430	5430	0
452	20241129	135200	121866050	5430	5430	5430	5430	0
453	20241129	135100	121866050	5430	5430	5430	5430	50
454	20241129	135000	121594550	5470	5470	5470	5470	18
455	20241129	134900	121496090	5470	5470	5470	5470	3
456	20241129	134800	121479680	5430	5470	5470	5430	6
457	20241129	134700	121446900	5430	5430	5430	5430	0
458	20241129	134600	121446900	5430	5430	5430	5430	2
459	20241129	134500	121436040	5470	5470	5470	5470	0
460	20241129	134400	121436040	5470	5470	5470	5470	3
461	20241129	134300	121419630	5440	5440	5440	5440	0
462	20241129	134200	121419630	5440	5440	5440	5440	30
463	20241129	134100	121256430	5480	5480	5480	5480	0
464	20241129	134000	121256430	5480	5470	5480	5470	104
465	20241129	133900	120686930	5470	5470	5470	5470	1
466	20241129	133800	120681460	5440	5450	5450	5440	56
467	20241129	133700	120376720	5440	5440	5440	5440	0
468	20241129	133600	120376720	5440	5440	5440	5440	1
469	20241129	133500	120371280	5440	5440	5440	5440	10
470	20241129	133400	120316880	5440	5440	5440	5440	13
471	20241129	133300	120246160	5440	5440	5440	5440	0
472	20241129	133200	120246160	5440	5440	5440	5440	0
473	20241129	133100	120246160	5440	5440	5440	5440	0
474	20241129	133000	120246160	5440	5440	5440	5440	2
475	20241129	132900	120235280	5420	5420	5420	5420	0
476	20241129	132800	120235280	5420	5420	5420	5420	0
477	20241129	132700	120235280	5420	5420	5420	5420	0
478	20241129	132600	120235280	5420	5420	5420	5420	0
479	20241129	132500	120235280	5420	5430	5430	5420	20
480	20241129	132400	120126870	5450	5450	5450	5450	0
481	20241129	132300	120126870	5450	5450	5450	5450	0
482	20241129	132200	120126870	5450	5450	5450	5450	0
483	20241129	132100	120126870	5450	5450	5450	5450	10
484	20241129	132000	120072370	5450	5450	5450	5450	10
485	20241129	131900	120017870	5450	5450	5450	5450	30
486	20241129	131800	119854370	5460	5460	5460	5460	3
487	20241129	131700	119837990	5400	5400	5400	5400	0
488	20241129	131600	119837990	5400	5420	5420	5400	209
489	20241129	131500	118708040	5470	5470	5470	5470	0
490	20241129	131400	118708040	5470	5470	5470	5470	4
491	20241129	131300	118686160	5470	5480	5480	5420	352
492	20241129	131200	116773410	5470	5470	5470	5470	285
493	20241129	131100	115214460	5410	5440	5440	5410	161
494	20241129	131000	114340790	5490	5490	5490	5490	255
495	20241129	130900	112940840	5490	5490	5490	5490	14
496	20241129	130800	112863980	5480	5430	5480	5430	2325
497	20241129	130700	100189410	5400	5370	5400	5370	407
498	20241129	130600	97994780	5370	5370	5370	5370	10
499	20241129	130500	97941080	5360	5360	5360	5360	300
500	20241129	130400	96333080	5370	5370	5370	5370	1
501	20241129	130300	96327710	5340	5340	5340	5340	42
502	20241129	130200	96103430	5350	5350	5350	5350	0
503	20241129	130100	96103430	5350	5390	5400	5350	74
504	20241129	130000	95704830	5340	5340	5340	5340	0
505	20241129	125900	95704830	5340	5340	5340	5340	385
506	20241129	125800	93648930	5340	5340	5340	5340	0
507	20241129	125700	93648930	5340	5340	5340	5340	0
508	20241129	125600	93648930	5340	5340	5340	5340	0
509	20241129	125500	93648930	5340	5340	5340	5340	0
510	20241129	125400	93648930	5340	5340	5340	5340	0
511	20241129	125300	93648930	5340	5340	5340	5340	0
512	20241129	125200	93648930	5340	5340	5340	5340	0
513	20241129	125100	93648930	5340	5340	5340	5340	0
514	20241129	125000	93648930	5340	5340	5340	5340	0
515	20241129	124900	93648930	5340	5340	5340	5340	0
516	20241129	124800	93648930	5340	5340	5340	5340	0
517	20241129	124700	93648930	5340	5340	5340	5340	0
518	20241129	124600	93648930	5340	5340	5340	5340	0
519	20241129	124500	93648930	5340	5340	5340	5340	1
520	20241129	124400	93643590	5340	5340	5340	5340	0
521	20241129	124300	93643590	5340	5340	5340	5340	0
522	20241129	124200	93643590	5340	5340	5340	5340	0
523	20241129	124100	93643590	5340	5340	5340	5340	100
524	20241129	124000	93109590	5340	5340	5340	5340	0
525	20241129	123900	93109590	5340	5340	5340	5340	0
526	20241129	123800	93109590	5340	5340	5340	5340	0
527	20241129	123700	93109590	5340	5340	5340	5340	0
528	20241129	123600	93109590	5340	5340	5340	5340	0
529	20241129	123500	93109590	5340	5340	5340	5340	0
530	20241129	123400	93109590	5340	5340	5340	5340	0
531	20241129	123300	93109590	5340	5340	5340	5340	0
532	20241129	123200	93109590	5340	5320	5340	5320	37
533	20241129	123100	92912330	5320	5320	5320	5320	2
534	20241129	123000	92901690	5320	5320	5320	5320	112
535	20241129	122900	92305850	5320	5320	5320	5320	0
536	20241129	122800	92305850	5320	5320	5320	5320	0
537	20241129	122700	92305850	5320	5320	5320	5320	0
538	20241129	122600	92305850	5320	5320	5320	5320	0
539	20241129	122500	92305850	5320	5320	5320	5320	0
540	20241129	122400	92305850	5320	5320	5320	5320	0
541	20241129	122300	92305850	5320	5320	5320	5320	0
542	20241129	122200	92305850	5320	5320	5320	5320	0
543	20241129	122100	92305850	5320	5320	5320	5320	0
544	20241129	122000	92305850	5320	5320	5320	5320	6
545	20241129	121900	92273930	5290	5290	5290	5290	1
546	20241129	121800	92268640	5320	5300	5320	5260	4183
547	20241129	121700	70208430	5320	5320	5320	5320	0
548	20241129	121600	70208430	5320	5320	5320	5320	0
549	20241129	121500	70208430	5320	5320	5320	5320	0
550	20241129	121400	70208430	5320	5320	5320	5320	0
551	20241129	121300	70208430	5320	5320	5320	5320	0
552	20241129	121200	70208430	5320	5320	5320	5320	0
553	20241129	121100	70208430	5320	5320	5320	5320	0
554	20241129	121000	70208430	5320	5320	5320	5320	0
555	20241129	120900	70208430	5320	5320	5320	5320	0
556	20241129	120800	70208430	5320	5320	5320	5320	0
557	20241129	120700	70208430	5320	5320	5320	5320	0
558	20241129	120600	70208430	5320	5320	5320	5320	0
559	20241129	120500	70208430	5320	5320	5320	5320	0
560	20241129	120400	70208430	5320	5320	5320	5320	0
561	20241129	120300	70208430	5320	5320	5320	5320	0
562	20241129	120200	70208430	5320	5320	5320	5320	0
563	20241129	120100	70208430	5320	5320	5320	5320	0
564	20241129	120000	70208430	5320	5320	5320	5320	0
565	20241129	115900	70208430	5320	5320	5320	5320	0
566	20241129	115800	70208430	5320	5320	5320	5320	0
567	20241129	115700	70208430	5320	5320	5320	5320	0
568	20241129	115600	70208430	5320	5320	5320	5320	3
569	20241129	115500	70192470	5300	5300	5300	5300	0
570	20241129	115400	70192470	5300	5300	5300	5300	672
571	20241129	115300	66630870	5290	5290	5290	5290	0
572	20241129	115200	66630870	5290	5290	5290	5290	0
573	20241129	115100	66630870	5290	5290	5290	5290	0
574	20241129	115000	66630870	5290	5290	5290	5290	0
575	20241129	114900	66630870	5290	5290	5290	5290	0
576	20241129	114800	66630870	5290	5290	5290	5290	0
577	20241129	114700	66630870	5290	5290	5290	5290	0
578	20241129	114600	66630870	5290	5290	5290	5290	0
579	20241129	114500	66630870	5290	5290	5290	5290	0
580	20241129	114400	66630870	5290	5290	5290	5290	54
581	20241129	114300	66345210	5320	5320	5320	5320	0
582	20241129	114200	66345210	5320	5320	5320	5320	0
583	20241129	114100	66345210	5320	5320	5320	5320	0
584	20241129	114000	66345210	5320	5320	5320	5320	0
585	20241129	113900	66345210	5320	5320	5320	5320	0
586	20241129	113800	66345210	5320	5320	5320	5320	0
587	20241129	113700	66345210	5320	5320	5320	5320	3
588	20241129	113600	66329250	5290	5290	5290	5290	194
589	20241129	113500	65302990	5290	5290	5290	5290	0
590	20241129	113400	65302990	5290	5290	5290	5290	0
591	20241129	113300	65302990	5290	5290	5290	5290	0
592	20241129	113200	65302990	5290	5290	5290	5290	173
593	20241129	113100	64387820	5330	5330	5330	5330	0
594	20241129	113000	64387820	5330	5330	5330	5330	0
595	20241129	112900	64387820	5330	5330	5330	5330	0
596	20241129	112800	64387820	5330	5330	5330	5330	3
597	20241129	112700	64371830	5290	5290	5290	5290	0
598	20241129	112600	64371830	5290	5290	5290	5290	0
599	20241129	112500	64371830	5290	5290	5290	5290	0
600	20241129	112400	64371830	5290	5290	5290	5290	0
601	20241129	112300	64371830	5290	5290	5290	5290	0
602	20241129	112200	64371830	5290	5330	5330	5290	4
603	20241129	112100	64350550	5290	5290	5290	5290	0
604	20241129	112000	64350550	5290	5290	5290	5290	0
605	20241129	111900	64350550	5290	5290	5290	5290	1
606	20241129	111800	64345260	5290	5290	5290	5290	0
607	20241129	111700	64345260	5290	5290	5290	5290	29
608	20241129	111600	64191850	5290	5290	5290	5290	0
609	20241129	111500	64191850	5290	5290	5290	5290	0
610	20241129	111400	64191850	5290	5300	5300	5290	1049
611	20241129	111300	58642600	5330	5330	5330	5330	0
612	20241129	111200	58642600	5330	5330	5330	5330	0
613	20241129	111100	58642600	5330	5330	5330	5330	0
614	20241129	111000	58642600	5330	5330	5330	5330	0
615	20241129	110900	58642600	5330	5330	5330	5330	9
616	20241129	110800	58594630	5300	5300	5300	5300	0
617	20241129	110700	58594630	5300	5300	5300	5300	0
618	20241129	110600	58594630	5300	5300	5300	5300	0
619	20241129	110500	58594630	5300	5300	5300	5300	1
620	20241129	110400	58589330	5330	5330	5330	5330	0
621	20241129	110300	58589330	5330	5330	5330	5330	0
622	20241129	110200	58589330	5330	5330	5330	5330	0
623	20241129	110100	58589330	5330	5330	5330	5330	0
624	20241129	110000	58589330	5330	5330	5330	5330	0
625	20241129	105900	58589330	5330	5330	5330	5330	0
626	20241129	105800	58589330	5330	5330	5330	5330	0
627	20241129	105700	58589330	5330	5330	5330	5330	0
628	20241129	105600	58589330	5330	5330	5330	5330	1
629	20241129	105500	58584000	5330	5330	5330	5330	10
630	20241129	105400	58530700	5300	5310	5310	5300	213
631	20241129	105300	57401770	5320	5320	5320	5320	8
632	20241129	105200	57359210	5330	5330	5330	5330	0
633	20241129	105100	57359210	5330	5330	5330	5330	0
634	20241129	105000	57359210	5330	5330	5330	5330	0
635	20241129	104900	57359210	5330	5330	5330	5330	0
636	20241129	104800	57359210	5330	5330	5330	5330	0
637	20241129	104700	57359210	5330	5330	5330	5330	0
638	20241129	104600	57359210	5330	5330	5330	5330	0
639	20241129	104500	57359210	5330	5330	5330	5330	6
640	20241129	104400	57327230	5330	5320	5330	5320	10
641	20241129	104300	57274020	5330	5330	5330	5330	95
642	20241129	104200	56767670	5330	5330	5330	5330	10
643	20241129	104100	56714370	5330	5330	5330	5330	8
644	20241129	104000	56671730	5340	5330	5340	5330	48
645	20241129	103900	56415880	5330	5330	5330	5330	100
646	20241129	103800	55882880	5330	5330	5330	5330	0
647	20241129	103700	55882880	5330	5330	5330	5330	1
648	20241129	103600	55877550	5330	5330	5330	5330	0
649	20241129	103500	55877550	5330	5330	5330	5330	0
650	20241129	103400	55877550	5330	5330	5330	5330	0
651	20241129	103300	55877550	5330	5330	5330	5330	0
652	20241129	103200	55877550	5330	5330	5330	5320	33
653	20241129	103100	55701800	5330	5330	5330	5330	0
654	20241129	103000	55701800	5330	5330	5330	5330	0
655	20241129	102900	55701800	5330	5320	5330	5320	21
656	20241129	102800	55590070	5330	5330	5330	5330	8
657	20241129	102700	55547430	5330	5330	5330	5330	0
658	20241129	102600	55547430	5330	5330	5330	5330	0
659	20241129	102500	55547430	5330	5330	5330	5330	1
660	20241129	102400	55542100	5330	5330	5330	5330	0
661	20241129	102300	55542100	5330	5330	5330	5330	0
662	20241129	102200	55542100	5330	5290	5330	5290	19
663	20241129	102100	55441550	5290	5290	5290	5290	0
664	20241129	102000	55441550	5290	5300	5300	5290	1000
665	20241129	101900	50151300	5330	5330	5330	5330	0
666	20241129	101800	50151300	5330	5330	5330	5330	0
667	20241129	101700	50151300	5330	5330	5330	5330	0
668	20241129	101600	50151300	5330	5330	5330	5330	0
669	20241129	101500	50151300	5330	5330	5330	5330	0
670	20241129	101400	50151300	5330	5330	5330	5330	0
671	20241129	101300	50151300	5330	5330	5330	5330	0
672	20241129	101200	50151300	5330	5330	5330	5330	0
673	20241129	101100	50151300	5330	5330	5330	5330	0
674	20241129	101000	50151300	5330	5330	5330	5330	0
675	20241129	100900	50151300	5330	5330	5330	5330	0
676	20241129	100800	50151300	5330	5330	5330	5330	0
677	20241129	100700	50151300	5330	5330	5330	5330	0
678	20241129	100600	50151300	5330	5330	5330	5330	0
679	20241129	100500	50151300	5330	5330	5330	5330	0
680	20241129	100400	50151300	5330	5330	5330	5330	0
681	20241129	100300	50151300	5330	5330	5330	5330	0
682	20241129	100200	50151300	5330	5300	5330	5300	13
683	20241129	100100	50082100	5300	5300	5300	5300	417
684	20241129	100000	47872000	5300	5300	5300	5300	18
685	20241129	095900	47776600	5300	5300	5300	5300	2
686	20241129	095800	47766000	5300	5300	5300	5300	0
687	20241129	095700	47766000	5300	5300	5300	5300	0
688	20241129	095600	47766000	5300	5310	5310	5300	727
689	20241129	095500	43912550	5330	5330	5330	5330	0
690	20241129	095400	43912550	5330	5330	5330	5330	0
691	20241129	095300	43912550	5330	5330	5330	5330	0
692	20241129	095200	43912550	5330	5330	5330	5330	0
693	20241129	095100	43912550	5330	5330	5330	5330	0
694	20241129	095000	43912550	5330	5330	5330	5330	0
695	20241129	094900	43912550	5330	5330	5330	5330	0
696	20241129	094800	43912550	5330	5330	5330	5330	6
697	20241129	094700	43880570	5330	5330	5330	5330	0
698	20241129	094600	43880570	5330	5330	5330	5330	0
699	20241129	094500	43880570	5330	5330	5330	5330	0
700	20241129	094400	43880570	5330	5330	5330	5330	0
701	20241129	094300	43880570	5330	5320	5330	5310	41
702	20241129	094200	43662470	5320	5320	5320	5320	0
703	20241129	094100	43662470	5320	5320	5320	5320	35
704	20241129	094000	43476270	5290	5290	5290	5290	0
705	20241129	093900	43476270	5290	5290	5290	5290	0
706	20241129	093800	43476270	5290	5290	5290	5290	0
707	20241129	093700	43476270	5290	5290	5290	5290	36
708	20241129	093600	43285830	5290	5320	5320	5280	972
709	20241129	093500	38131000	5330	5330	5330	5330	479
710	20241129	093400	35577930	5320	5320	5320	5320	400
711	20241129	093300	33449930	5330	5330	5330	5330	600
712	20241129	093200	30251930	5330	5330	5330	5330	0
713	20241129	093100	30251930	5330	5330	5330	5330	0
714	20241129	093000	30251930	5330	5330	5330	5330	0
715	20241129	092900	30251930	5330	5330	5330	5330	0
716	20241129	092800	30251930	5330	5330	5330	5330	163
717	20241129	092700	29383140	5330	5330	5330	5330	1100
718	20241129	092600	23520140	5300	5300	5300	5300	0
719	20241129	092500	23520140	5300	5300	5300	5300	0
720	20241129	092400	23520140	5300	5300	5300	5300	176
721	20241129	092300	22587340	5330	5330	5330	5330	0
722	20241129	092200	22587340	5330	5330	5330	5330	0
723	20241129	092100	22587340	5330	5330	5330	5330	0
724	20241129	092000	22587340	5330	5330	5330	5330	200
725	20241129	091900	21521340	5330	5330	5330	5330	0
726	20241129	091800	21521340	5330	5330	5330	5330	0
727	20241129	091700	21521340	5330	5330	5330	5330	6
728	20241129	091600	21489360	5330	5330	5330	5330	469
729	20241129	091500	18989590	5290	5290	5290	5290	110
730	20241129	091400	18407690	5290	5290	5290	5290	87
731	20241129	091300	17947460	5320	5320	5320	5320	0
732	20241129	091200	17947460	5320	5320	5320	5320	400
733	20241129	091100	15819460	5330	5320	5330	5320	640
734	20241129	091000	12411860	5330	5330	5330	5330	10
735	20241129	090900	12358560	5300	5320	5340	5300	1225
736	20241129	090800	5847660	5330	5320	5330	5320	77
737	20241129	090700	5437260	5330	5360	5360	5330	947
738	20241129	090600	377610	5370	5370	5370	5370	0
739	20241129	090500	377610	5370	5370	5370	5370	10
740	20241129	090400	323910	5370	5370	5370	5370	0
741	20241129	090300	323910	5370	5370	5370	5370	2
742	20241129	090200	313170	5370	5370	5370	5370	0
743	20241129	090100	313170	5370	5370	5370	5370	0
744	20241129	090000	313170	5370	5400	5400	5370	58