KissMeData/049520/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193400	244249925	4365	4365	4365	4365	522
3	20241129	193300	244249925	4365	4365	4365	4365	0
4	20241129	193200	244249925	4365	4365	4365	4365	0
5	20241129	193100	244249925	4365	4365	4365	4365	0
6	20241129	193000	244249925	4365	4365	4365	4365	0
7	20241129	192900	244249925	4365	4365	4365	4365	0
8	20241129	192800	244249925	4365	4365	4365	4365	0
9	20241129	192700	244249925	4365	4365	4365	4365	0
10	20241129	192600	244249925	4365	4365	4365	4365	0
11	20241129	192500	244249925	4365	4365	4365	4365	0
12	20241129	192400	244249925	4365	4365	4365	4365	0
13	20241129	192300	244249925	4365	4365	4365	4365	0
14	20241129	192200	244249925	4365	4365	4365	4365	0
15	20241129	192100	244249925	4365	4365	4365	4365	0
16	20241129	192000	244249925	4365	4365	4365	4365	0
17	20241129	191900	244249925	4365	4365	4365	4365	0
18	20241129	191800	244249925	4365	4365	4365	4365	0
19	20241129	191700	244249925	4365	4365	4365	4365	0
20	20241129	191600	244249925	4365	4365	4365	4365	0
21	20241129	191500	244249925	4365	4365	4365	4365	0
22	20241129	191400	244249925	4365	4365	4365	4365	0
23	20241129	191300	244249925	4365	4365	4365	4365	0
24	20241129	191200	244249925	4365	4365	4365	4365	0
25	20241129	191100	244249925	4365	4365	4365	4365	0
26	20241129	191000	244249925	4365	4365	4365	4365	0
27	20241129	190900	244249925	4365	4365	4365	4365	0
28	20241129	190800	244249925	4365	4365	4365	4365	0
29	20241129	190700	244249925	4365	4365	4365	4365	0
30	20241129	190600	244249925	4365	4365	4365	4365	0
31	20241129	190500	244249925	4365	4365	4365	4365	0
32	20241129	190400	244249925	4365	4365	4365	4365	522
33	20241129	190300	244249925	4365	4365	4365	4365	0
34	20241129	190200	244249925	4365	4365	4365	4365	0
35	20241129	190100	244249925	4365	4365	4365	4365	0
36	20241129	190000	244249925	4365	4365	4365	4365	0
37	20241129	185900	244249925	4365	4365	4365	4365	0
38	20241129	185800	244249925	4365	4365	4365	4365	0
39	20241129	185700	244249925	4365	4365	4365	4365	0
40	20241129	185600	244249925	4365	4365	4365	4365	0
41	20241129	185500	244249925	4365	4365	4365	4365	0
42	20241129	185400	244249925	4365	4365	4365	4365	0
43	20241129	185300	244249925	4365	4365	4365	4365	0
44	20241129	185200	244249925	4365	4365	4365	4365	0
45	20241129	185100	244249925	4365	4365	4365	4365	0
46	20241129	185000	244249925	4365	4365	4365	4365	0
47	20241129	184900	244249925	4365	4365	4365	4365	0
48	20241129	184800	244249925	4365	4365	4365	4365	0
49	20241129	184700	244249925	4365	4365	4365	4365	0
50	20241129	184600	244249925	4365	4365	4365	4365	0
51	20241129	184500	244249925	4365	4365	4365	4365	0
52	20241129	184400	244249925	4365	4365	4365	4365	0
53	20241129	184300	244249925	4365	4365	4365	4365	0
54	20241129	184200	244249925	4365	4365	4365	4365	0
55	20241129	184100	244249925	4365	4365	4365	4365	0
56	20241129	184000	244249925	4365	4365	4365	4365	0
57	20241129	183900	244249925	4365	4365	4365	4365	0
58	20241129	183800	244249925	4365	4365	4365	4365	0
59	20241129	183700	244249925	4365	4365	4365	4365	0
60	20241129	183600	244249925	4365	4365	4365	4365	0
61	20241129	183500	244249925	4365	4365	4365	4365	0
62	20241129	183400	244249925	4365	4365	4365	4365	522
63	20241129	183300	244249925	4365	4365	4365	4365	0
64	20241129	183200	244249925	4365	4365	4365	4365	0
65	20241129	183100	244249925	4365	4365	4365	4365	0
66	20241129	183000	244249925	4365	4365	4365	4365	0
67	20241129	182900	244249925	4365	4365	4365	4365	0
68	20241129	182800	244249925	4365	4365	4365	4365	0
69	20241129	182700	244249925	4365	4365	4365	4365	0
70	20241129	182600	244249925	4365	4365	4365	4365	0
71	20241129	182500	244249925	4365	4365	4365	4365	0
72	20241129	182400	244249925	4365	4365	4365	4365	0
73	20241129	182300	244249925	4365	4365	4365	4365	0
74	20241129	182200	244249925	4365	4365	4365	4365	0
75	20241129	182100	244249925	4365	4365	4365	4365	0
76	20241129	182000	244249925	4365	4365	4365	4365	0
77	20241129	181900	244249925	4365	4365	4365	4365	0
78	20241129	181800	244249925	4365	4365	4365	4365	0
79	20241129	181700	244249925	4365	4365	4365	4365	0
80	20241129	181600	244249925	4365	4365	4365	4365	0
81	20241129	181500	244249925	4365	4365	4365	4365	0
82	20241129	181400	244249925	4365	4365	4365	4365	0
83	20241129	181300	244249925	4365	4365	4365	4365	0
84	20241129	181200	244249925	4365	4365	4365	4365	0
85	20241129	181100	244249925	4365	4365	4365	4365	0
86	20241129	181000	244249925	4365	4365	4365	4365	0
87	20241129	180900	244249925	4365	4365	4365	4365	0
88	20241129	180800	244249925	4365	4365	4365	4365	0
89	20241129	180700	244249925	4365	4365	4365	4365	0
90	20241129	180600	244249925	4365	4365	4365	4365	0
91	20241129	180500	244249925	4365	4365	4365	4365	0
92	20241129	180400	244249925	4365	4365	4365	4365	522
93	20241129	180300	244249925	4365	4365	4365	4365	0
94	20241129	180200	244249925	4365	4365	4365	4365	0
95	20241129	180100	244249925	4365	4365	4365	4365	0
96	20241129	180000	244249925	4365	4365	4365	4365	0
97	20241129	175900	244249925	4365	4365	4365	4365	0
98	20241129	175800	244249925	4365	4365	4365	4365	0
99	20241129	175700	244249925	4365	4365	4365	4365	0
100	20241129	175600	244249925	4365	4365	4365	4365	0
101	20241129	175500	244249925	4365	4365	4365	4365	0
102	20241129	175400	244249925	4365	4365	4365	4365	0
103	20241129	175300	244249925	4365	4365	4365	4365	0
104	20241129	175200	244249925	4365	4365	4365	4365	0
105	20241129	175100	244249925	4365	4365	4365	4365	0
106	20241129	175000	244249925	4365	4365	4365	4365	0
107	20241129	174900	244249925	4365	4365	4365	4365	0
108	20241129	174800	244249925	4365	4365	4365	4365	0
109	20241129	174700	244249925	4365	4365	4365	4365	0
110	20241129	174600	244249925	4365	4365	4365	4365	0
111	20241129	174500	244249925	4365	4365	4365	4365	0
112	20241129	174400	244249925	4365	4365	4365	4365	0
113	20241129	174300	244249925	4365	4365	4365	4365	0
114	20241129	174200	244249925	4365	4365	4365	4365	0
115	20241129	174100	244249925	4365	4365	4365	4365	0
116	20241129	174000	244249925	4365	4365	4365	4365	0
117	20241129	173900	244249925	4365	4365	4365	4365	0
118	20241129	173800	244249925	4365	4365	4365	4365	0
119	20241129	173700	244249925	4365	4365	4365	4365	0
120	20241129	173600	244249925	4365	4365	4365	4365	0
121	20241129	173500	244249925	4365	4365	4365	4365	0
122	20241129	173400	244249925	4365	4365	4365	4365	522
123	20241129	173300	244249925	4365	4365	4365	4365	0
124	20241129	173200	244249925	4365	4365	4365	4365	0
125	20241129	173100	244249925	4365	4365	4365	4365	0
126	20241129	173000	244249925	4365	4365	4365	4365	0
127	20241129	172900	244249925	4365	4365	4365	4365	0
128	20241129	172800	244249925	4365	4365	4365	4365	0
129	20241129	172700	244249925	4365	4365	4365	4365	0
130	20241129	172600	244249925	4365	4365	4365	4365	0
131	20241129	172500	244249925	4365	4365	4365	4365	0
132	20241129	172400	244249925	4365	4365	4365	4365	0
133	20241129	172300	244249925	4365	4365	4365	4365	0
134	20241129	172200	244249925	4365	4365	4365	4365	0
135	20241129	172100	244249925	4365	4365	4365	4365	0
136	20241129	172000	244249925	4365	4365	4365	4365	0
137	20241129	171900	244249925	4365	4365	4365	4365	0
138	20241129	171800	244249925	4365	4365	4365	4365	0
139	20241129	171700	244249925	4365	4365	4365	4365	0
140	20241129	171600	244249925	4365	4365	4365	4365	0
141	20241129	171500	244249925	4365	4365	4365	4365	0
142	20241129	171400	244249925	4365	4365	4365	4365	0
143	20241129	171300	244249925	4365	4365	4365	4365	0
144	20241129	171200	244249925	4365	4365	4365	4365	0
145	20241129	171100	244249925	4365	4365	4365	4365	0
146	20241129	171000	244249925	4365	4365	4365	4365	0
147	20241129	170900	244249925	4365	4365	4365	4365	0
148	20241129	170800	244249925	4365	4365	4365	4365	0
149	20241129	170700	244249925	4365	4365	4365	4365	0
150	20241129	170600	244249925	4365	4365	4365	4365	0
151	20241129	170500	244249925	4365	4365	4365	4365	0
152	20241129	170400	244249925	4365	4365	4365	4365	522
153	20241129	170300	244249925	4365	4365	4365	4365	0
154	20241129	170200	244249925	4365	4365	4365	4365	0
155	20241129	170100	244249925	4365	4365	4365	4365	0
156	20241129	170000	244249925	4365	4365	4365	4365	0
157	20241129	165900	244249925	4365	4365	4365	4365	0
158	20241129	165800	244249925	4365	4365	4365	4365	0
159	20241129	165700	244249925	4365	4365	4365	4365	0
160	20241129	165600	244249925	4365	4365	4365	4365	0
161	20241129	165500	244249925	4365	4365	4365	4365	0
162	20241129	165400	244249925	4365	4365	4365	4365	0
163	20241129	165300	244249925	4365	4365	4365	4365	0
164	20241129	165200	244249925	4365	4365	4365	4365	0
165	20241129	165100	244249925	4365	4365	4365	4365	0
166	20241129	165000	244249925	4365	4365	4365	4365	0
167	20241129	164900	244249925	4365	4365	4365	4365	0
168	20241129	164800	244249925	4365	4365	4365	4365	0
169	20241129	164700	244249925	4365	4365	4365	4365	0
170	20241129	164600	244249925	4365	4365	4365	4365	0
171	20241129	164500	244249925	4365	4365	4365	4365	0
172	20241129	164400	244249925	4365	4365	4365	4365	0
173	20241129	164300	244249925	4365	4365	4365	4365	0
174	20241129	164200	244249925	4365	4365	4365	4365	0
175	20241129	164100	244249925	4365	4365	4365	4365	0
176	20241129	164000	244249925	4365	4365	4365	4365	0
177	20241129	163900	244249925	4365	4365	4365	4365	0
178	20241129	163800	244249925	4365	4365	4365	4365	0
179	20241129	163700	244249925	4365	4365	4365	4365	0
180	20241129	163600	244249925	4365	4365	4365	4365	0
181	20241129	163500	244249925	4365	4365	4365	4365	0
182	20241129	163400	244249925	4365	4365	4365	4365	522
183	20241129	163300	244249925	4365	4365	4365	4365	0
184	20241129	163200	244249925	4365	4365	4365	4365	0
185	20241129	163100	244249925	4365	4365	4365	4365	0
186	20241129	163000	244249925	4365	4365	4365	4365	0
187	20241129	162900	244249925	4365	4365	4365	4365	0
188	20241129	162800	244249925	4365	4365	4365	4365	0
189	20241129	162700	244249925	4365	4365	4365	4365	0
190	20241129	162600	244249925	4365	4365	4365	4365	0
191	20241129	162500	244249925	4365	4365	4365	4365	0
192	20241129	162400	244249925	4365	4365	4365	4365	0
193	20241129	162300	244249925	4365	4365	4365	4365	0
194	20241129	162200	244249925	4365	4365	4365	4365	0
195	20241129	162100	244249925	4365	4365	4365	4365	0
196	20241129	162000	244249925	4365	4365	4365	4365	0
197	20241129	161900	244249925	4365	4365	4365	4365	0
198	20241129	161800	244249925	4365	4365	4365	4365	0
199	20241129	161700	244249925	4365	4365	4365	4365	0
200	20241129	161600	244249925	4365	4365	4365	4365	0
201	20241129	161500	244249925	4365	4365	4365	4365	0
202	20241129	161400	244249925	4365	4365	4365	4365	0
203	20241129	161300	244249925	4365	4365	4365	4365	0
204	20241129	161200	244249925	4365	4365	4365	4365	0
205	20241129	161100	244249925	4365	4365	4365	4365	0
206	20241129	161000	244249925	4365	4365	4365	4365	0
207	20241129	160900	244249925	4365	4365	4365	4365	0
208	20241129	160800	244249925	4365	4365	4365	4365	0
209	20241129	160700	244249925	4365	4365	4365	4365	0
210	20241129	160600	244249925	4365	4365	4365	4365	0
211	20241129	160500	244249925	4365	4365	4365	4365	0
212	20241129	160400	244249925	4365	4365	4365	4365	522
213	20241129	160300	244249925	4365	4365	4365	4365	0
214	20241129	160200	244249925	4365	4365	4365	4365	0
215	20241129	160100	244249925	4365	4365	4365	4365	0
216	20241129	160000	244249925	4365	4365	4365	4365	0
217	20241129	155900	244249925	4365	4365	4365	4365	0
218	20241129	155800	244249925	4365	4365	4365	4365	0
219	20241129	155700	244249925	4365	4365	4365	4365	0
220	20241129	155600	244249925	4365	4365	4365	4365	0
221	20241129	155500	244249925	4365	4365	4365	4365	0
222	20241129	155400	244249925	4365	4365	4365	4365	0
223	20241129	155300	244249925	4365	4365	4365	4365	0
224	20241129	155200	244249925	4365	4365	4365	4365	0
225	20241129	155100	244249925	4365	4365	4365	4365	0
226	20241129	155000	244249925	4365	4365	4365	4365	0
227	20241129	154900	244249925	4365	4365	4365	4365	0
228	20241129	154800	244249925	4365	4365	4365	4365	0
229	20241129	154700	244249925	4365	4365	4365	4365	0
230	20241129	154600	244249925	4365	4365	4365	4365	0
231	20241129	154500	244249925	4365	4365	4365	4365	0
232	20241129	154400	244249925	4365	4365	4365	4365	0
233	20241129	154300	244249925	4365	4365	4365	4365	0
234	20241129	154200	244249925	4365	4365	4365	4365	0
235	20241129	154100	244249925	4365	4365	4365	4365	0
236	20241129	154000	244249925	4365	4365	4365	4365	0
237	20241129	153900	244249925	4365	4365	4365	4365	0
238	20241129	153800	244249925	4365	4365	4365	4365	0
239	20241129	153700	244249925	4365	4365	4365	4365	0
240	20241129	153600	244249925	4365	4365	4365	4365	0
241	20241129	153500	244249925	4365	4365	4365	4365	0
242	20241129	153400	244249925	4365	4365	4365	4365	522
243	20241129	153300	244249925	4365	4365	4365	4365	0
244	20241129	153200	244249925	4365	4365	4365	4365	0
245	20241129	153100	244249925	4365	4365	4365	4365	0
246	20241129	153000	244249925	4365	4365	4365	4365	522
247	20241129	152900	241971395	4365	4365	4365	4365	0
248	20241129	152800	241971395	4365	4365	4365	4365	0
249	20241129	152700	241971395	4365	4365	4365	4365	0
250	20241129	152600	241971395	4365	4365	4365	4365	0
251	20241129	152500	241971395	4365	4365	4365	4365	0
252	20241129	152400	241971395	4365	4365	4365	4365	0
253	20241129	152300	241971395	4365	4365	4365	4365	0
254	20241129	152200	241971395	4365	4365	4365	4365	0
255	20241129	152100	241971395	4365	4365	4365	4365	0
256	20241129	152000	241971395	4365	4365	4365	4365	0
257	20241129	151900	241971395	4365	4340	4365	4330	886
258	20241129	151800	238131980	4330	4355	4365	4330	2716
259	20241129	151700	226347085	4365	4355	4365	4350	836
260	20241129	151600	222703150	4350	4355	4360	4350	45
261	20241129	151500	222507345	4360	4350	4360	4345	44
262	20241129	151400	222316075	4360	4360	4360	4350	148
263	20241129	151300	221672235	4350	4350	4360	4350	11
264	20241129	151200	221624335	4350	4360	4360	4350	4
265	20241129	151100	221606915	4360	4360	4360	4360	0
266	20241129	151000	221606915	4360	4360	4360	4340	8
267	20241129	150900	221572140	4350	4360	4360	4345	340
268	20241129	150800	220094790	4350	4360	4360	4345	174
269	20241129	150700	219338695	4340	4355	4360	4340	1883
270	20241129	150600	211156080	4355	4355	4355	4355	81
271	20241129	150500	210803325	4365	4365	4365	4365	0
272	20241129	150400	210803325	4365	4365	4365	4365	1
273	20241129	150300	210798960	4360	4360	4360	4360	158
274	20241129	150200	210110080	4360	4355	4360	4355	101
275	20241129	150100	209670220	4360	4350	4360	4350	271
276	20241129	150000	208491360	4370	4355	4370	4350	987
277	20241129	145900	204197810	4370	4370	4375	4370	260
278	20241129	145800	203061605	4370	4370	4370	4370	0
279	20241129	145700	203061605	4370	4370	4370	4370	20
280	20241129	145600	202974205	4375	4370	4375	4370	228
281	20241129	145500	201977810	4370	4370	4370	4370	0
282	20241129	145400	201977810	4370	4370	4370	4370	4
283	20241129	145300	201960330	4375	4365	4375	4355	3343
284	20241129	145200	187388740	4375	4375	4375	4375	0
285	20241129	145100	187388740	4375	4375	4375	4375	0
286	20241129	145000	187388740	4375	4375	4375	4375	0
287	20241129	144900	187388740	4375	4375	4375	4375	0
288	20241129	144800	187388740	4375	4375	4375	4375	0
289	20241129	144700	187388740	4375	4375	4375	4375	1
290	20241129	144600	187384365	4375	4375	4375	4375	200
291	20241129	144500	186509365	4375	4375	4375	4375	0
292	20241129	144400	186509365	4375	4365	4375	4365	6
293	20241129	144300	186483165	4380	4385	4385	4365	763
294	20241129	144200	183152635	4370	4375	4375	4370	543
295	20241129	144100	180779560	4395	4395	4395	4395	0
296	20241129	144000	180779560	4395	4395	4395	4395	0
297	20241129	143900	180779560	4395	4395	4395	4395	0
298	20241129	143800	180779560	4395	4395	4395	4395	32
299	20241129	143700	180638920	4395	4395	4395	4395	0
300	20241129	143600	180638920	4395	4395	4395	4395	0
301	20241129	143500	180638920	4395	4375	4395	4375	11
302	20241129	143400	180590775	4375	4395	4395	4375	600
303	20241129	143300	177965675	4395	4395	4395	4395	0
304	20241129	143200	177965675	4395	4395	4395	4395	0
305	20241129	143100	177965675	4395	4395	4395	4395	0
306	20241129	143000	177965675	4395	4395	4395	4395	0
307	20241129	142900	177965675	4395	4395	4395	4395	0
308	20241129	142800	177965675	4395	4395	4395	4395	0
309	20241129	142700	177965675	4395	4380	4395	4380	111
310	20241129	142600	177479480	4395	4390	4395	4390	42
311	20241129	142500	177295090	4395	4395	4395	4395	0
312	20241129	142400	177295090	4395	4395	4395	4395	0
313	20241129	142300	177295090	4395	4395	4395	4395	2
314	20241129	142200	177286300	4395	4395	4395	4395	0
315	20241129	142100	177286300	4395	4395	4395	4395	1
316	20241129	142000	177281905	4400	4400	4400	4400	0
317	20241129	141900	177281905	4400	4400	4400	4400	0
318	20241129	141800	177281905	4400	4400	4400	4400	1
319	20241129	141700	177277505	4385	4390	4390	4385	194
320	20241129	141600	176426655	4400	4400	4400	4400	0
321	20241129	141500	176426655	4400	4400	4400	4400	0
322	20241129	141400	176426655	4400	4400	4400	4400	0
323	20241129	141300	176426655	4400	4400	4400	4400	0
324	20241129	141200	176426655	4400	4400	4400	4400	129
325	20241129	141100	175859055	4400	4400	4400	4400	0
326	20241129	141000	175859055	4400	4400	4400	4400	0
327	20241129	140900	175859055	4400	4400	4400	4400	0
328	20241129	140800	175859055	4400	4395	4400	4395	2
329	20241129	140700	175850260	4400	4400	4400	4400	0
330	20241129	140600	175850260	4400	4400	4400	4400	1
331	20241129	140500	175845860	4400	4400	4400	4400	0
332	20241129	140400	175845860	4400	4400	4400	4400	0
333	20241129	140300	175845860	4400	4390	4400	4390	102
334	20241129	140200	175397570	4395	4400	4400	4395	16
335	20241129	140100	175327200	4400	4400	4400	4400	0
336	20241129	140000	175327200	4400	4400	4400	4400	0
337	20241129	135900	175327200	4400	4400	4400	4400	0
338	20241129	135800	175327200	4400	4400	4400	4400	0
339	20241129	135700	175327200	4400	4400	4400	4400	0
340	20241129	135600	175327200	4400	4400	4400	4400	5
341	20241129	135500	175305200	4400	4400	4400	4400	0
342	20241129	135400	175305200	4400	4400	4400	4400	100
343	20241129	135300	174865200	4400	4400	4400	4400	0
344	20241129	135200	174865200	4400	4400	4400	4400	0
345	20241129	135100	174865200	4400	4400	4400	4400	200
346	20241129	135000	173985200	4400	4400	4400	4400	0
347	20241129	134900	173985200	4400	4395	4400	4395	288
348	20241129	134800	172719435	4395	4395	4395	4395	0
349	20241129	134700	172719435	4395	4395	4395	4395	2
350	20241129	134600	172710645	4395	4395	4395	4395	0
351	20241129	134500	172710645	4395	4395	4395	4395	0
352	20241129	134400	172710645	4395	4395	4395	4395	0
353	20241129	134300	172710645	4395	4385	4395	4380	356
354	20241129	134200	171151125	4405	4405	4405	4405	0
355	20241129	134100	171151125	4405	4405	4405	4405	0
356	20241129	134000	171151125	4405	4405	4405	4405	0
357	20241129	133900	171151125	4405	4405	4405	4405	0
358	20241129	133800	171151125	4405	4405	4405	4405	1
359	20241129	133700	171146720	4395	4400	4400	4395	27
360	20241129	133600	171028050	4405	4405	4405	4405	0
361	20241129	133500	171028050	4405	4405	4405	4405	0
362	20241129	133400	171028050	4405	4405	4405	4405	0
363	20241129	133300	171028050	4405	4405	4405	4405	0
364	20241129	133200	171028050	4405	4405	4405	4405	0
365	20241129	133100	171028050	4405	4405	4405	4405	1
366	20241129	133000	171023645	4400	4400	4400	4400	0
367	20241129	132900	171023645	4400	4400	4400	4400	0
368	20241129	132800	171023645	4400	4400	4400	4400	300
369	20241129	132700	169703645	4400	4400	4400	4400	0
370	20241129	132600	169703645	4400	4390	4400	4390	115
371	20241129	132500	169198785	4400	4400	4400	4400	0
372	20241129	132400	169198785	4400	4400	4400	4400	0
373	20241129	132300	169198785	4400	4400	4400	4400	0
374	20241129	132200	169198785	4400	4400	4400	4400	0
375	20241129	132100	169198785	4400	4395	4400	4395	56
376	20241129	132000	168952550	4395	4395	4395	4395	1
377	20241129	131900	168948155	4380	4380	4380	4380	298
378	20241129	131800	167642915	4380	4380	4380	4380	1
379	20241129	131700	167638535	4375	4380	4380	4375	111
380	20241129	131600	167152905	4395	4395	4395	4395	0
381	20241129	131500	167152905	4395	4395	4395	4395	0
382	20241129	131400	167152905	4395	4395	4395	4395	0
383	20241129	131300	167152905	4395	4395	4395	4395	0
384	20241129	131200	167152905	4395	4395	4395	4395	0
385	20241129	131100	167152905	4395	4395	4395	4395	0
386	20241129	131000	167152905	4395	4395	4395	4395	0
387	20241129	130900	167152905	4395	4395	4395	4395	0
388	20241129	130800	167152905	4395	4395	4395	4395	0
389	20241129	130700	167152905	4395	4380	4395	4380	147
390	20241129	130600	166507105	4385	4385	4385	4385	0
391	20241129	130500	166507105	4385	4385	4385	4385	1
392	20241129	130400	166502720	4380	4380	4380	4380	30
393	20241129	130300	166371320	4385	4385	4385	4385	0
394	20241129	130200	166371320	4385	4385	4385	4385	32
395	20241129	130100	166231000	4395	4395	4395	4395	0
396	20241129	130000	166231000	4395	4395	4395	4395	0
397	20241129	125900	166231000	4395	4395	4395	4395	0
398	20241129	125800	166231000	4395	4395	4395	4395	0
399	20241129	125700	166231000	4395	4395	4395	4395	1
400	20241129	125600	166226605	4365	4365	4365	4365	0
401	20241129	125500	166226605	4365	4365	4365	4365	0
402	20241129	125400	166226605	4365	4365	4365	4365	0
403	20241129	125300	166226605	4365	4365	4365	4365	0
404	20241129	125200	166226605	4365	4365	4365	4365	0
405	20241129	125100	166226605	4365	4365	4365	4365	12
406	20241129	125000	166174225	4395	4395	4395	4395	0
407	20241129	124900	166174225	4395	4395	4395	4395	0
408	20241129	124800	166174225	4395	4395	4395	4395	0
409	20241129	124700	166174225	4395	4395	4395	4395	0
410	20241129	124600	166174225	4395	4395	4395	4395	0
411	20241129	124500	166174225	4395	4395	4395	4395	0
412	20241129	124400	166174225	4395	4395	4395	4395	0
413	20241129	124300	166174225	4395	4395	4395	4395	0
414	20241129	124200	166174225	4395	4395	4395	4395	0
415	20241129	124100	166174225	4395	4395	4395	4395	0
416	20241129	124000	166174225	4395	4395	4395	4395	0
417	20241129	123900	166174225	4395	4395	4395	4395	0
418	20241129	123800	166174225	4395	4395	4395	4395	0
419	20241129	123700	166174225	4395	4395	4395	4395	0
420	20241129	123600	166174225	4395	4395	4395	4395	0
421	20241129	123500	166174225	4395	4395	4395	4395	0
422	20241129	123400	166174225	4395	4395	4395	4395	0
423	20241129	123300	166174225	4395	4395	4395	4395	0
424	20241129	123200	166174225	4395	4395	4395	4395	0
425	20241129	123100	166174225	4395	4395	4395	4395	0
426	20241129	123000	166174225	4395	4395	4395	4395	0
427	20241129	122900	166174225	4395	4395	4395	4395	0
428	20241129	122800	166174225	4395	4395	4395	4390	131
429	20241129	122700	165598625	4390	4390	4390	4390	133
430	20241129	122600	165014755	4390	4390	4390	4390	0
431	20241129	122500	165014755	4390	4390	4390	4390	230
432	20241129	122400	164005055	4395	4365	4395	4365	131
433	20241129	122300	163433210	4400	4400	4400	4400	0
434	20241129	122200	163433210	4400	4400	4400	4400	0
435	20241129	122100	163433210	4400	4365	4400	4360	506
436	20241129	122000	161226485	4400	4370	4400	4365	901
437	20241129	121900	157292270	4400	4380	4400	4370	413
438	20241129	121800	155487055	4405	4405	4405	4405	0
439	20241129	121700	155487055	4405	4405	4405	4405	0
440	20241129	121600	155487055	4405	4405	4405	4405	0
441	20241129	121500	155487055	4405	4405	4405	4405	0
442	20241129	121400	155487055	4405	4400	4405	4400	287
443	20241129	121300	154223550	4400	4395	4400	4395	36
444	20241129	121200	154065325	4390	4390	4390	4390	25
445	20241129	121100	153955575	4390	4390	4390	4390	0
446	20241129	121000	153955575	4390	4390	4390	4390	0
447	20241129	120900	153955575	4390	4390	4390	4390	1
448	20241129	120800	153951185	4380	4380	4380	4380	0
449	20241129	120700	153951185	4380	4380	4380	4380	789
450	20241129	120600	150495365	4390	4380	4390	4380	153
451	20241129	120500	149824760	4385	4390	4390	4380	22
452	20241129	120400	149728235	4380	4380	4380	4380	100
453	20241129	120300	149290235	4375	4375	4375	4375	0
454	20241129	120200	149290235	4375	4375	4375	4375	142
455	20241129	120100	148668985	4390	4390	4390	4390	1
456	20241129	120000	148664595	4375	4375	4375	4375	0
457	20241129	115900	148664595	4375	4375	4375	4375	2
458	20241129	115800	148655845	4390	4390	4390	4390	0
459	20241129	115700	148655845	4390	4390	4390	4390	1
460	20241129	115600	148651455	4380	4380	4380	4380	100
461	20241129	115500	148213455	4390	4390	4390	4390	0
462	20241129	115400	148213455	4390	4390	4390	4390	2
463	20241129	115300	148204675	4390	4390	4390	4390	1
464	20241129	115200	148200285	4385	4385	4385	4385	15
465	20241129	115100	148134510	4390	4390	4390	4390	0
466	20241129	115000	148134510	4390	4390	4390	4390	0
467	20241129	114900	148134510	4390	4390	4390	4390	0
468	20241129	114800	148134510	4390	4390	4390	4390	0
469	20241129	114700	148134510	4390	4370	4390	4370	1067
470	20241129	114600	143471700	4390	4390	4390	4390	0
471	20241129	114500	143471700	4390	4375	4390	4370	251
472	20241129	114400	142374785	4405	4405	4405	4405	0
473	20241129	114300	142374785	4405	4405	4405	4405	0
474	20241129	114200	142374785	4405	4405	4405	4405	0
475	20241129	114100	142374785	4405	4405	4405	4405	0
476	20241129	114000	142374785	4405	4405	4405	4405	1
477	20241129	113900	142370380	4375	4375	4375	4375	1301
478	20241129	113800	136678505	4405	4390	4405	4380	3834
479	20241129	113700	119862560	4415	4415	4415	4415	0
480	20241129	113600	119862560	4415	4415	4415	4415	0
481	20241129	113500	119862560	4415	4415	4415	4415	0
482	20241129	113400	119862560	4415	4415	4415	4415	1
483	20241129	113300	119858145	4380	4385	4385	4380	395
484	20241129	113200	118127785	4405	4405	4405	4405	0
485	20241129	113100	118127785	4405	4405	4405	4405	0
486	20241129	113000	118127785	4405	4390	4405	4390	51
487	20241129	112900	117903880	4405	4405	4405	4405	0
488	20241129	112800	117903880	4405	4405	4405	4405	0
489	20241129	112700	117903880	4405	4405	4405	4405	0
490	20241129	112600	117903880	4405	4405	4405	4405	0
491	20241129	112500	117903880	4405	4405	4405	4405	0
492	20241129	112400	117903880	4405	4405	4405	4405	0
493	20241129	112300	117903880	4405	4405	4405	4405	0
494	20241129	112200	117903880	4405	4405	4405	4405	0
495	20241129	112100	117903880	4405	4405	4405	4405	0
496	20241129	112000	117903880	4405	4405	4405	4405	1
497	20241129	111900	117899475	4390	4390	4390	4390	0
498	20241129	111800	117899475	4390	4390	4390	4390	0
499	20241129	111700	117899475	4390	4390	4390	4390	0
500	20241129	111600	117899475	4390	4390	4390	4390	0
501	20241129	111500	117899475	4390	4390	4390	4390	3
502	20241129	111400	117886305	4390	4390	4390	4390	10
503	20241129	111300	117842405	4390	4390	4390	4390	17
504	20241129	111200	117767775	4415	4415	4415	4415	0
505	20241129	111100	117767775	4415	4415	4415	4415	0
506	20241129	111000	117767775	4415	4415	4415	4415	0
507	20241129	110900	117767775	4415	4415	4415	4415	0
508	20241129	110800	117767775	4415	4415	4415	4415	0
509	20241129	110700	117767775	4415	4415	4415	4415	0
510	20241129	110600	117767775	4415	4415	4415	4415	0
511	20241129	110500	117767775	4415	4415	4415	4415	0
512	20241129	110400	117767775	4415	4415	4415	4415	0
513	20241129	110300	117767775	4415	4415	4415	4415	0
514	20241129	110200	117767775	4415	4415	4415	4415	0
515	20241129	110100	117767775	4415	4415	4415	4415	0
516	20241129	110000	117767775	4415	4415	4415	4415	1
517	20241129	105900	117763360	4395	4395	4395	4395	0
518	20241129	105800	117763360	4395	4395	4395	4395	0
519	20241129	105700	117763360	4395	4395	4395	4395	0
520	20241129	105600	117763360	4395	4395	4395	4395	51
521	20241129	105500	117539215	4420	4420	4420	4420	0
522	20241129	105400	117539215	4420	4400	4420	4395	29
523	20241129	105300	117411610	4420	4400	4420	4400	2
524	20241129	105200	117402790	4420	4420	4420	4420	0
525	20241129	105100	117402790	4420	4420	4420	4420	0
526	20241129	105000	117402790	4420	4400	4420	4400	5
527	20241129	104900	117380750	4400	4400	4400	4400	9
528	20241129	104800	117341150	4420	4420	4420	4420	0
529	20241129	104700	117341150	4420	4420	4420	4420	0
530	20241129	104600	117341150	4420	4420	4420	4420	0
531	20241129	104500	117341150	4420	4420	4420	4420	1
532	20241129	104400	117336730	4400	4420	4420	4400	10
533	20241129	104300	117292550	4400	4400	4400	4400	10
534	20241129	104200	117248550	4430	4430	4430	4430	0
535	20241129	104100	117248550	4430	4430	4430	4430	1
536	20241129	104000	117244120	4400	4400	4400	4400	46
537	20241129	103900	117041720	4400	4400	4400	4400	33
538	20241129	103800	116896520	4400	4400	4400	4400	10
539	20241129	103700	116852520	4400	4400	4400	4400	1
540	20241129	103600	116848120	4435	4435	4435	4435	0
541	20241129	103500	116848120	4435	4435	4435	4435	0
542	20241129	103400	116848120	4435	4435	4435	4435	0
543	20241129	103300	116848120	4435	4435	4435	4435	0
544	20241129	103200	116848120	4435	4410	4435	4410	502
545	20241129	103100	114634250	4410	4395	4410	4395	551
546	20241129	103000	112212590	4395	4390	4395	4390	427
547	20241129	102900	110338055	4390	4390	4390	4390	1
548	20241129	102800	110333665	4380	4380	4380	4380	13
549	20241129	102700	110276725	4390	4390	4390	4390	0
550	20241129	102600	110276725	4390	4385	4390	4385	2
551	20241129	102500	110267950	4380	4380	4380	4380	487
552	20241129	102400	108134890	4370	4370	4370	4370	0
553	20241129	102300	108134890	4370	4370	4370	4370	0
554	20241129	102200	108134890	4370	4370	4370	4370	0
555	20241129	102100	108134890	4370	4370	4370	4370	1
556	20241129	102000	108130520	4385	4385	4385	4385	0
557	20241129	101900	108130520	4385	4385	4385	4385	0
558	20241129	101800	108130520	4385	4385	4385	4385	1
559	20241129	101700	108126135	4390	4390	4390	4390	0
560	20241129	101600	108126135	4390	4390	4390	4390	0
561	20241129	101500	108126135	4390	4390	4390	4390	0
562	20241129	101400	108126135	4390	4390	4390	4390	0
563	20241129	101300	108126135	4390	4390	4390	4390	0
564	20241129	101200	108126135	4390	4390	4390	4390	0
565	20241129	101100	108126135	4390	4390	4390	4390	0
566	20241129	101000	108126135	4390	4390	4390	4390	0
567	20241129	100900	108126135	4390	4390	4390	4390	0
568	20241129	100800	108126135	4390	4390	4390	4390	0
569	20241129	100700	108126135	4390	4390	4390	4390	0
570	20241129	100600	108126135	4390	4390	4390	4390	11
571	20241129	100500	108077845	4390	4390	4390	4390	0
572	20241129	100400	108077845	4390	4370	4390	4365	488
573	20241129	100300	105947400	4395	4395	4395	4395	0
574	20241129	100200	105947400	4395	4395	4395	4395	2
575	20241129	100100	105938610	4370	4370	4370	4370	497
576	20241129	100000	103766720	4395	4395	4395	4395	1
577	20241129	095900	103762325	4395	4395	4395	4395	0
578	20241129	095800	103762325	4395	4395	4395	4395	0
579	20241129	095700	103762325	4395	4395	4395	4395	0
580	20241129	095600	103762325	4395	4395	4395	4395	0
581	20241129	095500	103762325	4395	4395	4395	4395	3
582	20241129	095400	103749140	4395	4395	4395	4395	0
583	20241129	095300	103749140	4395	4395	4395	4395	0
584	20241129	095200	103749140	4395	4395	4395	4395	1
585	20241129	095100	103744745	4375	4395	4395	4370	894
586	20241129	095000	99836175	4385	4385	4385	4385	5
587	20241129	094900	99814250	4400	4400	4400	4400	6
588	20241129	094800	99787850	4400	4400	4400	4400	1
589	20241129	094700	99783450	4380	4400	4400	4380	9
590	20241129	094600	99744010	4380	4400	4400	4380	92
591	20241129	094500	99341030	4385	4385	4385	4385	59
592	20241129	094400	99082315	4405	4405	4405	4405	0
593	20241129	094300	99082315	4405	4405	4405	4405	1
594	20241129	094200	99077910	4390	4390	4390	4390	25
595	20241129	094100	98968160	4390	4385	4390	4385	13
596	20241129	094000	98911150	4390	4390	4390	4390	21
597	20241129	093900	98818960	4390	4380	4390	4380	241
598	20241129	093800	97763370	4380	4380	4380	4380	200
599	20241129	093700	96887370	4385	4385	4385	4375	256
600	20241129	093600	95767350	4400	4385	4400	4380	1691
601	20241129	093500	88356550	4400	4390	4410	4390	430
602	20241129	093400	86467720	4410	4410	4410	4410	0
603	20241129	093300	86467720	4410	4410	4410	4410	0
604	20241129	093200	86467720	4410	4410	4410	4410	0
605	20241129	093100	86467720	4410	4400	4410	4390	527
606	20241129	093000	84153645	4410	4395	4410	4395	1301
607	20241129	092900	78435735	4415	4415	4415	4415	1
608	20241129	092800	78431320	4400	4405	4430	4400	1025
609	20241129	092700	73919180	4405	4405	4405	4405	10
610	20241129	092600	73875130	4405	4405	4405	4405	0
611	20241129	092500	73875130	4405	4405	4405	4405	0
612	20241129	092400	73875130	4405	4405	4405	4405	35
613	20241129	092300	73720955	4405	4405	4405	4405	0
614	20241129	092200	73720955	4405	4405	4405	4405	0
615	20241129	092100	73720955	4405	4390	4405	4390	10
616	20241129	092000	73677040	4395	4395	4395	4395	198
617	20241129	091900	72806830	4405	4405	4405	4405	1
618	20241129	091800	72802425	4395	4395	4395	4395	29
619	20241129	091700	72674970	4390	4380	4390	4380	310
620	20241129	091600	71317040	4390	4390	4390	4380	844
621	20241129	091500	67614180	4395	4400	4410	4395	2096
622	20241129	091400	58392510	4430	4445	4445	4400	12135
623	20241129	091300	4752850	4490	4455	4490	4450	232
624	20241129	091200	3719905	4500	4500	4500	4500	0
625	20241129	091100	3719905	4500	4500	4500	4500	0
626	20241129	091000	3719905	4500	4500	4500	4500	0
627	20241129	090900	3719905	4500	4455	4500	4455	91
628	20241129	090800	3314455	4500	4500	4500	4500	0
629	20241129	090700	3314455	4500	4460	4500	4455	191
630	20241129	090600	2463450	4500	4500	4500	4500	1
631	20241129	090500	2458950	4460	4500	4500	4460	2
632	20241129	090400	2449990	4460	4460	4460	4460	1
633	20241129	090300	2445530	4500	4470	4500	4455	42
634	20241129	090200	2257995	4505	4505	4505	4505	0
635	20241129	090100	2257995	4505	4505	4505	4505	1
636	20241129	090000	2253490	4480	4505	4505	4480	503