KissMeData/274400/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210700	111362260	4750	4750	4750	4750	151
3	20241129	210600	111362260	4750	4750	4750	4750	0
4	20241129	210500	111362260	4750	4750	4750	4750	0
5	20241129	210400	111362260	4750	4750	4750	4750	0
6	20241129	210300	111362260	4750	4750	4750	4750	0
7	20241129	210200	111362260	4750	4750	4750	4750	0
8	20241129	210100	111362260	4750	4750	4750	4750	0
9	20241129	210000	111362260	4750	4750	4750	4750	0
10	20241129	205900	111362260	4750	4750	4750	4750	0
11	20241129	205800	111362260	4750	4750	4750	4750	0
12	20241129	205700	111362260	4750	4750	4750	4750	0
13	20241129	205600	111362260	4750	4750	4750	4750	0
14	20241129	205500	111362260	4750	4750	4750	4750	0
15	20241129	205400	111362260	4750	4750	4750	4750	0
16	20241129	205300	111362260	4750	4750	4750	4750	0
17	20241129	205200	111362260	4750	4750	4750	4750	0
18	20241129	205100	111362260	4750	4750	4750	4750	0
19	20241129	205000	111362260	4750	4750	4750	4750	0
20	20241129	204900	111362260	4750	4750	4750	4750	0
21	20241129	204800	111362260	4750	4750	4750	4750	0
22	20241129	204700	111362260	4750	4750	4750	4750	0
23	20241129	204600	111362260	4750	4750	4750	4750	0
24	20241129	204500	111362260	4750	4750	4750	4750	0
25	20241129	204400	111362260	4750	4750	4750	4750	0
26	20241129	204300	111362260	4750	4750	4750	4750	0
27	20241129	204200	111362260	4750	4750	4750	4750	0
28	20241129	204100	111362260	4750	4750	4750	4750	0
29	20241129	204000	111362260	4750	4750	4750	4750	0
30	20241129	203900	111362260	4750	4750	4750	4750	0
31	20241129	203800	111362260	4750	4750	4750	4750	0
32	20241129	203700	111362260	4750	4750	4750	4750	151
33	20241129	203600	111362260	4750	4750	4750	4750	0
34	20241129	203500	111362260	4750	4750	4750	4750	0
35	20241129	203400	111362260	4750	4750	4750	4750	0
36	20241129	203300	111362260	4750	4750	4750	4750	0
37	20241129	203200	111362260	4750	4750	4750	4750	0
38	20241129	203100	111362260	4750	4750	4750	4750	0
39	20241129	203000	111362260	4750	4750	4750	4750	0
40	20241129	202900	111362260	4750	4750	4750	4750	0
41	20241129	202800	111362260	4750	4750	4750	4750	0
42	20241129	202700	111362260	4750	4750	4750	4750	0
43	20241129	202600	111362260	4750	4750	4750	4750	0
44	20241129	202500	111362260	4750	4750	4750	4750	0
45	20241129	202400	111362260	4750	4750	4750	4750	0
46	20241129	202300	111362260	4750	4750	4750	4750	0
47	20241129	202200	111362260	4750	4750	4750	4750	0
48	20241129	202100	111362260	4750	4750	4750	4750	0
49	20241129	202000	111362260	4750	4750	4750	4750	0
50	20241129	201900	111362260	4750	4750	4750	4750	0
51	20241129	201800	111362260	4750	4750	4750	4750	0
52	20241129	201700	111362260	4750	4750	4750	4750	0
53	20241129	201600	111362260	4750	4750	4750	4750	0
54	20241129	201500	111362260	4750	4750	4750	4750	0
55	20241129	201400	111362260	4750	4750	4750	4750	0
56	20241129	201300	111362260	4750	4750	4750	4750	0
57	20241129	201200	111362260	4750	4750	4750	4750	0
58	20241129	201100	111362260	4750	4750	4750	4750	0
59	20241129	201000	111362260	4750	4750	4750	4750	0
60	20241129	200900	111362260	4750	4750	4750	4750	0
61	20241129	200800	111362260	4750	4750	4750	4750	0
62	20241129	200700	111362260	4750	4750	4750	4750	151
63	20241129	200600	111362260	4750	4750	4750	4750	0
64	20241129	200500	111362260	4750	4750	4750	4750	0
65	20241129	200400	111362260	4750	4750	4750	4750	0
66	20241129	200300	111362260	4750	4750	4750	4750	0
67	20241129	200200	111362260	4750	4750	4750	4750	0
68	20241129	200100	111362260	4750	4750	4750	4750	0
69	20241129	200000	111362260	4750	4750	4750	4750	0
70	20241129	195900	111362260	4750	4750	4750	4750	0
71	20241129	195800	111362260	4750	4750	4750	4750	0
72	20241129	195700	111362260	4750	4750	4750	4750	0
73	20241129	195600	111362260	4750	4750	4750	4750	0
74	20241129	195500	111362260	4750	4750	4750	4750	0
75	20241129	195400	111362260	4750	4750	4750	4750	0
76	20241129	195300	111362260	4750	4750	4750	4750	0
77	20241129	195200	111362260	4750	4750	4750	4750	0
78	20241129	195100	111362260	4750	4750	4750	4750	0
79	20241129	195000	111362260	4750	4750	4750	4750	0
80	20241129	194900	111362260	4750	4750	4750	4750	0
81	20241129	194800	111362260	4750	4750	4750	4750	0
82	20241129	194700	111362260	4750	4750	4750	4750	0
83	20241129	194600	111362260	4750	4750	4750	4750	0
84	20241129	194500	111362260	4750	4750	4750	4750	0
85	20241129	194400	111362260	4750	4750	4750	4750	0
86	20241129	194300	111362260	4750	4750	4750	4750	0
87	20241129	194200	111362260	4750	4750	4750	4750	0
88	20241129	194100	111362260	4750	4750	4750	4750	0
89	20241129	194000	111362260	4750	4750	4750	4750	0
90	20241129	193900	111362260	4750	4750	4750	4750	0
91	20241129	193800	111362260	4750	4750	4750	4750	0
92	20241129	193700	111362260	4750	4750	4750	4750	151
93	20241129	193600	111362260	4750	4750	4750	4750	0
94	20241129	193500	111362260	4750	4750	4750	4750	0
95	20241129	193400	111362260	4750	4750	4750	4750	0
96	20241129	193300	111362260	4750	4750	4750	4750	0
97	20241129	193200	111362260	4750	4750	4750	4750	0
98	20241129	193100	111362260	4750	4750	4750	4750	0
99	20241129	193000	111362260	4750	4750	4750	4750	0
100	20241129	192900	111362260	4750	4750	4750	4750	0
101	20241129	192800	111362260	4750	4750	4750	4750	0
102	20241129	192700	111362260	4750	4750	4750	4750	0
103	20241129	192600	111362260	4750	4750	4750	4750	0
104	20241129	192500	111362260	4750	4750	4750	4750	0
105	20241129	192400	111362260	4750	4750	4750	4750	0
106	20241129	192300	111362260	4750	4750	4750	4750	0
107	20241129	192200	111362260	4750	4750	4750	4750	0
108	20241129	192100	111362260	4750	4750	4750	4750	0
109	20241129	192000	111362260	4750	4750	4750	4750	0
110	20241129	191900	111362260	4750	4750	4750	4750	0
111	20241129	191800	111362260	4750	4750	4750	4750	0
112	20241129	191700	111362260	4750	4750	4750	4750	0
113	20241129	191600	111362260	4750	4750	4750	4750	0
114	20241129	191500	111362260	4750	4750	4750	4750	0
115	20241129	191400	111362260	4750	4750	4750	4750	0
116	20241129	191300	111362260	4750	4750	4750	4750	0
117	20241129	191200	111362260	4750	4750	4750	4750	0
118	20241129	191100	111362260	4750	4750	4750	4750	0
119	20241129	191000	111362260	4750	4750	4750	4750	0
120	20241129	190900	111362260	4750	4750	4750	4750	0
121	20241129	190800	111362260	4750	4750	4750	4750	0
122	20241129	190700	111362260	4750	4750	4750	4750	151
123	20241129	190600	111362260	4750	4750	4750	4750	0
124	20241129	190500	111362260	4750	4750	4750	4750	0
125	20241129	190400	111362260	4750	4750	4750	4750	0
126	20241129	190300	111362260	4750	4750	4750	4750	0
127	20241129	190200	111362260	4750	4750	4750	4750	0
128	20241129	190100	111362260	4750	4750	4750	4750	0
129	20241129	190000	111362260	4750	4750	4750	4750	0
130	20241129	185900	111362260	4750	4750	4750	4750	0
131	20241129	185800	111362260	4750	4750	4750	4750	0
132	20241129	185700	111362260	4750	4750	4750	4750	0
133	20241129	185600	111362260	4750	4750	4750	4750	0
134	20241129	185500	111362260	4750	4750	4750	4750	0
135	20241129	185400	111362260	4750	4750	4750	4750	0
136	20241129	185300	111362260	4750	4750	4750	4750	0
137	20241129	185200	111362260	4750	4750	4750	4750	0
138	20241129	185100	111362260	4750	4750	4750	4750	0
139	20241129	185000	111362260	4750	4750	4750	4750	0
140	20241129	184900	111362260	4750	4750	4750	4750	0
141	20241129	184800	111362260	4750	4750	4750	4750	0
142	20241129	184700	111362260	4750	4750	4750	4750	0
143	20241129	184600	111362260	4750	4750	4750	4750	0
144	20241129	184500	111362260	4750	4750	4750	4750	0
145	20241129	184400	111362260	4750	4750	4750	4750	0
146	20241129	184300	111362260	4750	4750	4750	4750	0
147	20241129	184200	111362260	4750	4750	4750	4750	0
148	20241129	184100	111362260	4750	4750	4750	4750	0
149	20241129	184000	111362260	4750	4750	4750	4750	0
150	20241129	183900	111362260	4750	4750	4750	4750	0
151	20241129	183800	111362260	4750	4750	4750	4750	0
152	20241129	183700	111362260	4750	4750	4750	4750	151
153	20241129	183600	111362260	4750	4750	4750	4750	0
154	20241129	183500	111362260	4750	4750	4750	4750	0
155	20241129	183400	111362260	4750	4750	4750	4750	0
156	20241129	183300	111362260	4750	4750	4750	4750	0
157	20241129	183200	111362260	4750	4750	4750	4750	0
158	20241129	183100	111362260	4750	4750	4750	4750	0
159	20241129	183000	111362260	4750	4750	4750	4750	0
160	20241129	182900	111362260	4750	4750	4750	4750	0
161	20241129	182800	111362260	4750	4750	4750	4750	0
162	20241129	182700	111362260	4750	4750	4750	4750	0
163	20241129	182600	111362260	4750	4750	4750	4750	0
164	20241129	182500	111362260	4750	4750	4750	4750	0
165	20241129	182400	111362260	4750	4750	4750	4750	0
166	20241129	182300	111362260	4750	4750	4750	4750	0
167	20241129	182200	111362260	4750	4750	4750	4750	0
168	20241129	182100	111362260	4750	4750	4750	4750	0
169	20241129	182000	111362260	4750	4750	4750	4750	0
170	20241129	181900	111362260	4750	4750	4750	4750	0
171	20241129	181800	111362260	4750	4750	4750	4750	0
172	20241129	181700	111362260	4750	4750	4750	4750	0
173	20241129	181600	111362260	4750	4750	4750	4750	0
174	20241129	181500	111362260	4750	4750	4750	4750	0
175	20241129	181400	111362260	4750	4750	4750	4750	0
176	20241129	181300	111362260	4750	4750	4750	4750	0
177	20241129	181200	111362260	4750	4750	4750	4750	0
178	20241129	181100	111362260	4750	4750	4750	4750	0
179	20241129	181000	111362260	4750	4750	4750	4750	0
180	20241129	180900	111362260	4750	4750	4750	4750	0
181	20241129	180800	111362260	4750	4750	4750	4750	0
182	20241129	180700	111362260	4750	4750	4750	4750	151
183	20241129	180600	111362260	4750	4750	4750	4750	0
184	20241129	180500	111362260	4750	4750	4750	4750	0
185	20241129	180400	111362260	4750	4750	4750	4750	0
186	20241129	180300	111362260	4750	4750	4750	4750	0
187	20241129	180200	111362260	4750	4750	4750	4750	0
188	20241129	180100	111362260	4750	4750	4750	4750	0
189	20241129	180000	111362260	4750	4750	4750	4750	0
190	20241129	175900	111362260	4750	4750	4750	4750	0
191	20241129	175800	111362260	4750	4750	4750	4750	0
192	20241129	175700	111362260	4750	4750	4750	4750	0
193	20241129	175600	111362260	4750	4750	4750	4750	0
194	20241129	175500	111362260	4750	4750	4750	4750	0
195	20241129	175400	111362260	4750	4750	4750	4750	0
196	20241129	175300	111362260	4750	4750	4750	4750	0
197	20241129	175200	111362260	4750	4750	4750	4750	0
198	20241129	175100	111362260	4750	4750	4750	4750	0
199	20241129	175000	111362260	4750	4750	4750	4750	0
200	20241129	174900	111362260	4750	4750	4750	4750	0
201	20241129	174800	111362260	4750	4750	4750	4750	0
202	20241129	174700	111362260	4750	4750	4750	4750	0
203	20241129	174600	111362260	4750	4750	4750	4750	0
204	20241129	174500	111362260	4750	4750	4750	4750	0
205	20241129	174400	111362260	4750	4750	4750	4750	0
206	20241129	174300	111362260	4750	4750	4750	4750	0
207	20241129	174200	111362260	4750	4750	4750	4750	0
208	20241129	174100	111362260	4750	4750	4750	4750	0
209	20241129	174000	111362260	4750	4750	4750	4750	0
210	20241129	173900	111362260	4750	4750	4750	4750	0
211	20241129	173800	111362260	4750	4750	4750	4750	0
212	20241129	173700	111362260	4750	4750	4750	4750	151
213	20241129	173600	111362260	4750	4750	4750	4750	0
214	20241129	173500	111362260	4750	4750	4750	4750	0
215	20241129	173400	111362260	4750	4750	4750	4750	0
216	20241129	173300	111362260	4750	4750	4750	4750	0
217	20241129	173200	111362260	4750	4750	4750	4750	0
218	20241129	173100	111362260	4750	4750	4750	4750	0
219	20241129	173000	111362260	4750	4750	4750	4750	0
220	20241129	172900	111362260	4750	4750	4750	4750	0
221	20241129	172800	111362260	4750	4750	4750	4750	0
222	20241129	172700	111362260	4750	4750	4750	4750	0
223	20241129	172600	111362260	4750	4750	4750	4750	0
224	20241129	172500	111362260	4750	4750	4750	4750	0
225	20241129	172400	111362260	4750	4750	4750	4750	0
226	20241129	172300	111362260	4750	4750	4750	4750	0
227	20241129	172200	111362260	4750	4750	4750	4750	0
228	20241129	172100	111362260	4750	4750	4750	4750	0
229	20241129	172000	111362260	4750	4750	4750	4750	0
230	20241129	171900	111362260	4750	4750	4750	4750	0
231	20241129	171800	111362260	4750	4750	4750	4750	0
232	20241129	171700	111362260	4750	4750	4750	4750	0
233	20241129	171600	111362260	4750	4750	4750	4750	0
234	20241129	171500	111362260	4750	4750	4750	4750	0
235	20241129	171400	111362260	4750	4750	4750	4750	0
236	20241129	171300	111362260	4750	4750	4750	4750	0
237	20241129	171200	111362260	4750	4750	4750	4750	0
238	20241129	171100	111362260	4750	4750	4750	4750	0
239	20241129	171000	111362260	4750	4750	4750	4750	0
240	20241129	170900	111362260	4750	4750	4750	4750	0
241	20241129	170800	111362260	4750	4750	4750	4750	0
242	20241129	170700	111362260	4750	4750	4750	4750	151
243	20241129	170600	111362260	4750	4750	4750	4750	0
244	20241129	170500	111362260	4750	4750	4750	4750	0
245	20241129	170400	111362260	4750	4750	4750	4750	0
246	20241129	170300	111362260	4750	4750	4750	4750	0
247	20241129	170200	111362260	4750	4750	4750	4750	0
248	20241129	170100	111362260	4750	4750	4750	4750	0
249	20241129	170000	111362260	4750	4750	4750	4750	0
250	20241129	165900	111362260	4750	4750	4750	4750	0
251	20241129	165800	111362260	4750	4750	4750	4750	0
252	20241129	165700	111362260	4750	4750	4750	4750	0
253	20241129	165600	111362260	4750	4750	4750	4750	0
254	20241129	165500	111362260	4750	4750	4750	4750	0
255	20241129	165400	111362260	4750	4750	4750	4750	0
256	20241129	165300	111362260	4750	4750	4750	4750	0
257	20241129	165200	111362260	4750	4750	4750	4750	0
258	20241129	165100	111362260	4750	4750	4750	4750	0
259	20241129	165000	111362260	4750	4750	4750	4750	0
260	20241129	164900	111362260	4750	4750	4750	4750	0
261	20241129	164800	111362260	4750	4750	4750	4750	0
262	20241129	164700	111362260	4750	4750	4750	4750	0
263	20241129	164600	111362260	4750	4750	4750	4750	0
264	20241129	164500	111362260	4750	4750	4750	4750	0
265	20241129	164400	111362260	4750	4750	4750	4750	0
266	20241129	164300	111362260	4750	4750	4750	4750	0
267	20241129	164200	111362260	4750	4750	4750	4750	0
268	20241129	164100	111362260	4750	4750	4750	4750	0
269	20241129	164000	111362260	4750	4750	4750	4750	0
270	20241129	163900	111362260	4750	4750	4750	4750	0
271	20241129	163800	111362260	4750	4750	4750	4750	0
272	20241129	163700	111362260	4750	4750	4750	4750	151
273	20241129	163600	111362260	4750	4750	4750	4750	0
274	20241129	163500	111362260	4750	4750	4750	4750	0
275	20241129	163400	111362260	4750	4750	4750	4750	0
276	20241129	163300	111362260	4750	4750	4750	4750	0
277	20241129	163200	111362260	4750	4750	4750	4750	0
278	20241129	163100	111362260	4750	4750	4750	4750	0
279	20241129	163000	111362260	4750	4750	4750	4750	0
280	20241129	162900	111362260	4750	4750	4750	4750	0
281	20241129	162800	111362260	4750	4750	4750	4750	0
282	20241129	162700	111362260	4750	4750	4750	4750	0
283	20241129	162600	111362260	4750	4750	4750	4750	0
284	20241129	162500	111362260	4750	4750	4750	4750	0
285	20241129	162400	111362260	4750	4750	4750	4750	0
286	20241129	162300	111362260	4750	4750	4750	4750	0
287	20241129	162200	111362260	4750	4750	4750	4750	0
288	20241129	162100	111362260	4750	4750	4750	4750	0
289	20241129	162000	111362260	4750	4750	4750	4750	0
290	20241129	161900	111362260	4750	4750	4750	4750	0
291	20241129	161800	111362260	4750	4750	4750	4750	0
292	20241129	161700	111362260	4750	4750	4750	4750	0
293	20241129	161600	111362260	4750	4750	4750	4750	0
294	20241129	161500	111362260	4750	4750	4750	4750	0
295	20241129	161400	111362260	4750	4750	4750	4750	0
296	20241129	161300	111362260	4750	4750	4750	4750	0
297	20241129	161200	111362260	4750	4750	4750	4750	0
298	20241129	161100	111362260	4750	4750	4750	4750	0
299	20241129	161000	111362260	4750	4750	4750	4750	0
300	20241129	160900	111362260	4750	4750	4750	4750	0
301	20241129	160800	111362260	4750	4750	4750	4750	0
302	20241129	160700	111362260	4750	4750	4750	4750	151
303	20241129	160600	111362260	4750	4750	4750	4750	0
304	20241129	160500	111362260	4750	4750	4750	4750	0
305	20241129	160400	111362260	4750	4750	4750	4750	0
306	20241129	160300	111362260	4750	4750	4750	4750	0
307	20241129	160200	111362260	4750	4750	4750	4750	0
308	20241129	160100	111362260	4750	4750	4750	4750	0
309	20241129	160000	111362260	4750	4750	4750	4750	0
310	20241129	155900	111362260	4750	4750	4750	4750	0
311	20241129	155800	111362260	4750	4750	4750	4750	0
312	20241129	155700	111362260	4750	4750	4750	4750	0
313	20241129	155600	111362260	4750	4750	4750	4750	0
314	20241129	155500	111362260	4750	4750	4750	4750	0
315	20241129	155400	111362260	4750	4750	4750	4750	0
316	20241129	155300	111362260	4750	4750	4750	4750	0
317	20241129	155200	111362260	4750	4750	4750	4750	0
318	20241129	155100	111362260	4750	4750	4750	4750	0
319	20241129	155000	111362260	4750	4750	4750	4750	0
320	20241129	154900	111362260	4750	4750	4750	4750	0
321	20241129	154800	111362260	4750	4750	4750	4750	0
322	20241129	154700	111362260	4750	4750	4750	4750	0
323	20241129	154600	111362260	4750	4750	4750	4750	0
324	20241129	154500	111362260	4750	4750	4750	4750	0
325	20241129	154400	111362260	4750	4750	4750	4750	0
326	20241129	154300	111362260	4750	4750	4750	4750	0
327	20241129	154200	111362260	4750	4750	4750	4750	0
328	20241129	154100	111362260	4750	4750	4750	4750	0
329	20241129	154000	111362260	4750	4750	4750	4750	0
330	20241129	153900	111362260	4750	4750	4750	4750	0
331	20241129	153800	111362260	4750	4750	4750	4750	0
332	20241129	153700	111362260	4750	4750	4750	4750	151
333	20241129	153600	111362260	4750	4750	4750	4750	0
334	20241129	153500	111362260	4750	4750	4750	4750	0
335	20241129	153400	111362260	4750	4750	4750	4750	0
336	20241129	153300	111362260	4750	4750	4750	4750	0
337	20241129	153200	111362260	4750	4750	4750	4750	0
338	20241129	153100	111362260	4750	4750	4750	4750	0
339	20241129	153000	111362260	4750	4750	4750	4750	151
340	20241129	152900	110645010	4750	4750	4750	4750	0
341	20241129	152800	110645010	4750	4750	4750	4750	0
342	20241129	152700	110645010	4750	4750	4750	4750	0
343	20241129	152600	110645010	4750	4750	4750	4750	0
344	20241129	152500	110645010	4750	4750	4750	4750	0
345	20241129	152400	110645010	4750	4750	4750	4750	0
346	20241129	152300	110645010	4750	4750	4750	4750	0
347	20241129	152200	110645010	4750	4750	4750	4750	0
348	20241129	152100	110645010	4750	4750	4750	4750	0
349	20241129	152000	110645010	4750	4750	4750	4750	0
350	20241129	151900	110645010	4750	4750	4750	4750	0
351	20241129	151800	110645010	4750	4750	4750	4750	50
352	20241129	151700	110407510	4765	4765	4765	4765	0
353	20241129	151600	110407510	4765	4765	4765	4765	1
354	20241129	151500	110402745	4765	4765	4765	4765	3
355	20241129	151400	110388450	4770	4770	4770	4770	79
356	20241129	151300	110011620	4770	4770	4770	4770	11
357	20241129	151200	109959150	4770	4765	4770	4765	124
358	20241129	151100	109367970	4780	4780	4780	4780	0
359	20241129	151000	109367970	4780	4735	4780	4735	150
360	20241129	150900	108651875	4735	4735	4735	4735	0
361	20241129	150800	108651875	4735	4735	4735	4735	4
362	20241129	150700	108632935	4700	4700	4700	4700	0
363	20241129	150600	108632935	4700	4700	4700	4700	0
364	20241129	150500	108632935	4700	4700	4700	4700	0
365	20241129	150400	108632935	4700	4700	4700	4700	0
366	20241129	150300	108632935	4700	4720	4720	4700	86
367	20241129	150200	108228315	4725	4725	4725	4725	0
368	20241129	150100	108228315	4725	4725	4725	4725	0
369	20241129	150000	108228315	4725	4725	4725	4725	0
370	20241129	145900	108228315	4725	4725	4725	4725	0
371	20241129	145800	108228315	4725	4740	4740	4725	107
372	20241129	145700	107721280	4740	4750	4750	4740	180
373	20241129	145600	106867860	4775	4775	4775	4775	0
374	20241129	145500	106867860	4775	4775	4775	4775	0
375	20241129	145400	106867860	4775	4775	4775	4775	15
376	20241129	145300	106796235	4775	4775	4775	4775	0
377	20241129	145200	106796235	4775	4775	4775	4775	0
378	20241129	145100	106796235	4775	4775	4775	4775	0
379	20241129	145000	106796235	4775	4775	4775	4775	1
380	20241129	144900	106791460	4775	4775	4775	4775	0
381	20241129	144800	106791460	4775	4775	4775	4775	0
382	20241129	144700	106791460	4775	4775	4775	4775	0
383	20241129	144600	106791460	4775	4775	4775	4775	85
384	20241129	144500	106385585	4775	4775	4775	4775	20
385	20241129	144400	106290085	4775	4775	4775	4775	0
386	20241129	144300	106290085	4775	4775	4775	4775	0
387	20241129	144200	106290085	4775	4775	4775	4775	0
388	20241129	144100	106290085	4775	4775	4775	4775	0
389	20241129	144000	106290085	4775	4775	4775	4775	43
390	20241129	143900	106084760	4750	4750	4750	4750	0
391	20241129	143800	106084760	4750	4750	4750	4750	8
392	20241129	143700	106046760	4750	4750	4750	4750	0
393	20241129	143600	106046760	4750	4750	4750	4750	50
394	20241129	143500	105809260	4750	4750	4750	4750	0
395	20241129	143400	105809260	4750	4755	4755	4750	50
396	20241129	143300	105571615	4755	4755	4755	4755	0
397	20241129	143200	105571615	4755	4755	4755	4755	0
398	20241129	143100	105571615	4755	4765	4765	4755	276
399	20241129	143000	104257855	4780	4780	4780	4780	400
400	20241129	142900	102345855	4770	4770	4770	4770	0
401	20241129	142800	102345855	4770	4770	4770	4770	0
402	20241129	142700	102345855	4770	4770	4770	4770	0
403	20241129	142600	102345855	4770	4770	4770	4770	0
404	20241129	142500	102345855	4770	4770	4770	4770	33
405	20241129	142400	102188445	4770	4770	4770	4770	0
406	20241129	142300	102188445	4770	4770	4770	4770	0
407	20241129	142200	102188445	4770	4770	4770	4770	0
408	20241129	142100	102188445	4770	4770	4770	4770	7
409	20241129	142000	102155055	4775	4780	4780	4775	9
410	20241129	141900	102112060	4790	4790	4790	4790	1
411	20241129	141800	102107270	4780	4780	4780	4780	4
412	20241129	141700	102088150	4780	4780	4780	4780	0
413	20241129	141600	102088150	4780	4780	4780	4780	46
414	20241129	141500	101868270	4785	4785	4785	4785	1
415	20241129	141400	101863485	4785	4785	4785	4785	0
416	20241129	141300	101863485	4785	4785	4785	4785	50
417	20241129	141200	101624235	4790	4790	4790	4790	0
418	20241129	141100	101624235	4790	4790	4790	4790	36
419	20241129	141000	101451795	4790	4790	4790	4790	100
420	20241129	140900	100972795	4805	4805	4805	4805	0
421	20241129	140800	100972795	4805	4805	4805	4805	1
422	20241129	140700	100967990	4805	4805	4805	4805	14
423	20241129	140600	100900720	4815	4810	4815	4810	6
424	20241129	140500	100871845	4805	4805	4805	4805	0
425	20241129	140400	100871845	4805	4805	4805	4805	0
426	20241129	140300	100871845	4805	4805	4805	4805	86
427	20241129	140200	100458615	4805	4805	4805	4805	0
428	20241129	140100	100458615	4805	4805	4805	4805	0
429	20241129	140000	100458615	4805	4805	4805	4805	0
430	20241129	135900	100458615	4805	4805	4805	4805	0
431	20241129	135800	100458615	4805	4805	4805	4805	0
432	20241129	135700	100458615	4805	4805	4805	4805	0
433	20241129	135600	100458615	4805	4805	4805	4805	18
434	20241129	135500	100372125	4785	4790	4790	4785	84
435	20241129	135400	99970135	4800	4800	4800	4800	14
436	20241129	135300	99902935	4800	4800	4800	4800	16
437	20241129	135200	99826135	4800	4800	4800	4800	3
438	20241129	135100	99811735	4800	4800	4800	4800	30
439	20241129	135000	99667735	4800	4800	4800	4800	1
440	20241129	134900	99662935	4805	4805	4805	4805	0
441	20241129	134800	99662935	4805	4805	4805	4805	0
442	20241129	134700	99662935	4805	4800	4805	4800	11
443	20241129	134600	99610130	4810	4810	4810	4810	0
444	20241129	134500	99610130	4810	4810	4810	4810	0
445	20241129	134400	99610130	4810	4810	4810	4810	0
446	20241129	134300	99610130	4810	4810	4810	4810	0
447	20241129	134200	99610130	4810	4810	4810	4810	0
448	20241129	134100	99610130	4810	4810	4810	4810	0
449	20241129	134000	99610130	4810	4810	4810	4810	0
450	20241129	133900	99610130	4810	4810	4810	4810	0
451	20241129	133800	99610130	4810	4810	4810	4810	0
452	20241129	133700	99610130	4810	4810	4810	4810	0
453	20241129	133600	99610130	4810	4810	4810	4810	0
454	20241129	133500	99610130	4810	4810	4810	4810	0
455	20241129	133400	99610130	4810	4810	4810	4810	0
456	20241129	133300	99610130	4810	4810	4810	4810	0
457	20241129	133200	99610130	4810	4810	4810	4810	0
458	20241129	133100	99610130	4810	4810	4810	4810	0
459	20241129	133000	99610130	4810	4810	4810	4810	0
460	20241129	132900	99610130	4810	4810	4810	4810	0
461	20241129	132800	99610130	4810	4810	4810	4810	0
462	20241129	132700	99610130	4810	4810	4810	4810	0
463	20241129	132600	99610130	4810	4810	4810	4810	0
464	20241129	132500	99610130	4810	4810	4810	4810	0
465	20241129	132400	99610130	4810	4810	4810	4810	0
466	20241129	132300	99610130	4810	4810	4810	4810	0
467	20241129	132200	99610130	4810	4810	4810	4810	0
468	20241129	132100	99610130	4810	4810	4810	4810	1
469	20241129	132000	99605320	4785	4785	4785	4785	26
470	20241129	131900	99480910	4785	4790	4790	4785	24
471	20241129	131800	99366040	4790	4790	4790	4790	0
472	20241129	131700	99366040	4790	4790	4790	4790	0
473	20241129	131600	99366040	4790	4790	4790	4790	0
474	20241129	131500	99366040	4790	4790	4790	4790	0
475	20241129	131400	99366040	4790	4790	4790	4790	0
476	20241129	131300	99366040	4790	4790	4790	4790	0
477	20241129	131200	99366040	4790	4790	4790	4790	0
478	20241129	131100	99366040	4790	4790	4790	4790	0
479	20241129	131000	99366040	4790	4790	4790	4790	240
480	20241129	130900	98216440	4790	4790	4790	4790	0
481	20241129	130800	98216440	4790	4790	4790	4790	0
482	20241129	130700	98216440	4790	4790	4790	4790	49
483	20241129	130600	97981730	4790	4790	4790	4790	53
484	20241129	130500	97727860	4815	4815	4815	4815	20
485	20241129	130400	97631560	4820	4820	4820	4820	166
486	20241129	130300	96831440	4820	4820	4820	4820	134
487	20241129	130200	96185560	4820	4815	4820	4815	46
488	20241129	130100	95963865	4820	4820	4820	4820	20
489	20241129	130000	95867465	4825	4825	4825	4825	0
490	20241129	125900	95867465	4825	4825	4825	4825	120
491	20241129	125800	95288465	4825	4800	4825	4800	160
492	20241129	125700	94519015	4800	4795	4800	4795	100
493	20241129	125600	94039025	4785	4785	4785	4785	0
494	20241129	125500	94039025	4785	4785	4785	4785	0
495	20241129	125400	94039025	4785	4785	4785	4785	0
496	20241129	125300	94039025	4785	4785	4785	4785	0
497	20241129	125200	94039025	4785	4785	4785	4785	0
498	20241129	125100	94039025	4785	4785	4785	4785	0
499	20241129	125000	94039025	4785	4785	4785	4785	56
500	20241129	124900	93771065	4780	4780	4780	4780	100
501	20241129	124800	93293065	4785	4800	4800	4785	144
502	20241129	124700	92603880	4835	4835	4835	4835	0
503	20241129	124600	92603880	4835	4835	4835	4835	50
504	20241129	124500	92362130	4830	4810	4830	4810	153
505	20241129	124400	91623370	4810	4810	4810	4810	0
506	20241129	124300	91623370	4810	4810	4810	4810	0
507	20241129	124200	91623370	4810	4810	4810	4810	0
508	20241129	124100	91623370	4810	4810	4810	4810	13
509	20241129	124000	91560840	4805	4805	4805	4805	9
510	20241129	123900	91517595	4805	4805	4805	4805	17
511	20241129	123800	91435910	4805	4805	4805	4805	16
512	20241129	123700	91359030	4800	4800	4800	4800	5
513	20241129	123600	91335030	4800	4800	4800	4800	0
514	20241129	123500	91335030	4800	4800	4800	4800	0
515	20241129	123400	91335030	4800	4800	4800	4800	0
516	20241129	123300	91335030	4800	4800	4800	4800	0
517	20241129	123200	91335030	4800	4800	4800	4800	44
518	20241129	123100	91123830	4815	4815	4815	4815	0
519	20241129	123000	91123830	4815	4815	4815	4815	0
520	20241129	122900	91123830	4815	4815	4815	4815	0
521	20241129	122800	91123830	4815	4815	4815	4815	0
522	20241129	122700	91123830	4815	4815	4815	4815	0
523	20241129	122600	91123830	4815	4815	4815	4815	0
524	20241129	122500	91123830	4815	4815	4815	4815	1
525	20241129	122400	91119015	4830	4830	4830	4830	0
526	20241129	122300	91119015	4830	4830	4830	4830	0
527	20241129	122200	91119015	4830	4830	4830	4830	0
528	20241129	122100	91119015	4830	4830	4830	4830	0
529	20241129	122000	91119015	4830	4830	4830	4830	0
530	20241129	121900	91119015	4830	4830	4830	4830	0
531	20241129	121800	91119015	4830	4830	4830	4830	0
532	20241129	121700	91119015	4830	4830	4830	4830	1
533	20241129	121600	91114185	4780	4800	4800	4780	280
534	20241129	121500	89773445	4800	4800	4800	4800	0
535	20241129	121400	89773445	4800	4800	4800	4800	0
536	20241129	121300	89773445	4800	4800	4800	4800	0
537	20241129	121200	89773445	4800	4800	4800	4800	0
538	20241129	121100	89773445	4800	4800	4800	4800	0
539	20241129	121000	89773445	4800	4800	4800	4800	0
540	20241129	120900	89773445	4800	4800	4800	4800	0
541	20241129	120800	89773445	4800	4800	4800	4800	1
542	20241129	120700	89768645	4800	4800	4800	4800	1
543	20241129	120600	89763845	4805	4805	4805	4805	40
544	20241129	120500	89571645	4805	4805	4805	4805	10
545	20241129	120400	89523595	4805	4805	4805	4805	150
546	20241129	120300	88802845	4845	4845	4845	4845	14
547	20241129	120200	88735015	4845	4845	4845	4845	0
548	20241129	120100	88735015	4845	4845	4845	4845	0
549	20241129	120000	88735015	4845	4845	4845	4845	0
550	20241129	115900	88735015	4845	4845	4845	4845	0
551	20241129	115800	88735015	4845	4845	4845	4845	0
552	20241129	115700	88735015	4845	4845	4845	4845	1
553	20241129	115600	88730170	4840	4840	4840	4840	82
554	20241129	115500	88333290	4840	4840	4840	4840	0
555	20241129	115400	88333290	4840	4840	4840	4840	1
556	20241129	115300	88328450	4805	4805	4805	4805	300
557	20241129	115200	86886950	4810	4815	4815	4810	300
558	20241129	115100	85443800	4815	4815	4815	4815	1
559	20241129	115000	85438985	4815	4815	4815	4815	2
560	20241129	114900	85429355	4850	4850	4850	4850	0
561	20241129	114800	85429355	4850	4850	4850	4850	0
562	20241129	114700	85429355	4850	4850	4850	4850	0
563	20241129	114600	85429355	4850	4850	4850	4850	0
564	20241129	114500	85429355	4850	4850	4850	4850	0
565	20241129	114400	85429355	4850	4850	4850	4850	0
566	20241129	114300	85429355	4850	4850	4850	4850	0
567	20241129	114200	85429355	4850	4850	4850	4850	0
568	20241129	114100	85429355	4850	4850	4850	4850	0
569	20241129	114000	85429355	4850	4850	4850	4850	0
570	20241129	113900	85429355	4850	4850	4850	4850	0
571	20241129	113800	85429355	4850	4840	4850	4840	20
572	20241129	113700	85332485	4840	4840	4840	4840	1
573	20241129	113600	85327645	4840	4840	4840	4840	0
574	20241129	113500	85327645	4840	4840	4840	4840	1
575	20241129	113400	85322805	4840	4845	4850	4840	204
576	20241129	113300	84333455	4850	4850	4850	4850	0
577	20241129	113200	84333455	4850	4850	4850	4850	1
578	20241129	113100	84328605	4855	4855	4855	4855	0
579	20241129	113000	84328605	4855	4855	4855	4855	102
580	20241129	112900	83833395	4860	4860	4860	4860	0
581	20241129	112800	83833395	4860	4860	4860	4860	0
582	20241129	112700	83833395	4860	4870	4870	4825	10
583	20241129	112600	83784985	4870	4875	4875	4820	209
584	20241129	112500	82766505	4875	4875	4875	4875	441
585	20241129	112400	80616630	4875	4850	4875	4850	478
586	20241129	112300	78289335	4840	4840	4840	4840	395
587	20241129	112200	76377535	4840	4835	4840	4835	270
588	20241129	112100	75070860	4835	4795	4835	4795	211
589	20241129	112000	74050855	4800	4800	4835	4800	761
590	20241129	111900	70392280	4800	4800	4800	4800	210
591	20241129	111800	69384280	4830	4830	4830	4830	0
592	20241129	111700	69384280	4830	4800	4830	4800	251
593	20241129	111600	68176855	4800	4800	4800	4800	0
594	20241129	111500	68176855	4800	4760	4800	4760	900
595	20241129	111400	63877195	4755	4755	4755	4755	2
596	20241129	111300	63867685	4755	4755	4755	4755	27
597	20241129	111200	63739300	4760	4760	4760	4760	0
598	20241129	111100	63739300	4760	4755	4760	4755	68
599	20241129	111000	63415955	4755	4750	4755	4750	2
600	20241129	110900	63406450	4750	4750	4750	4750	124
601	20241129	110800	62817450	4755	4755	4755	4755	0
602	20241129	110700	62817450	4755	4755	4755	4755	1
603	20241129	110600	62812695	4750	4750	4750	4750	0
604	20241129	110500	62812695	4750	4750	4750	4750	3
605	20241129	110400	62798445	4750	4750	4750	4750	4
606	20241129	110300	62779445	4750	4750	4750	4750	577
607	20241129	110200	60038695	4750	4750	4750	4750	12
608	20241129	110100	59981695	4755	4750	4755	4750	56
609	20241129	110000	59715475	4750	4750	4750	4750	0
610	20241129	105900	59715475	4750	4750	4750	4750	0
611	20241129	105800	59715475	4750	4750	4750	4750	1
612	20241129	105700	59710725	4745	4745	4745	4745	0
613	20241129	105600	59710725	4745	4745	4745	4745	200
614	20241129	105500	58761725	4745	4745	4745	4745	0
615	20241129	105400	58761725	4745	4745	4745	4745	0
616	20241129	105300	58761725	4745	4740	4745	4740	244
617	20241129	105200	57603955	4745	4740	4745	4740	60
618	20241129	105100	57319365	4740	4740	4740	4740	1
619	20241129	105000	57314625	4745	4745	4745	4745	0
620	20241129	104900	57314625	4745	4745	4745	4745	0
621	20241129	104800	57314625	4745	4745	4745	4745	0
622	20241129	104700	57314625	4745	4745	4745	4745	1
623	20241129	104600	57309880	4745	4745	4745	4745	29
624	20241129	104500	57172275	4745	4745	4745	4745	50
625	20241129	104400	56935025	4745	4745	4745	4745	189
626	20241129	104300	56038220	4745	4745	4745	4745	65
627	20241129	104200	55729795	4745	4745	4745	4745	47
628	20241129	104100	55506780	4745	4740	4745	4740	145
629	20241129	104000	54818770	4745	4745	4745	4745	0
630	20241129	103900	54818770	4745	4745	4745	4745	0
631	20241129	103800	54818770	4745	4745	4745	4745	0
632	20241129	103700	54818770	4745	4745	4745	4745	70
633	20241129	103600	54486620	4745	4745	4745	4745	0
634	20241129	103500	54486620	4745	4740	4745	4740	63
635	20241129	103400	54187995	4740	4740	4740	4740	414
636	20241129	103300	52225635	4740	4740	4740	4740	64
637	20241129	103200	51922275	4745	4745	4745	4745	5
638	20241129	103100	51898550	4745	4730	4745	4720	64
639	20241129	103000	51595595	4735	4735	4735	4735	0
640	20241129	102900	51595595	4735	4735	4735	4735	1
641	20241129	102800	51590860	4735	4735	4735	4735	13
642	20241129	102700	51529305	4735	4735	4735	4735	0
643	20241129	102600	51529305	4735	4750	4750	4735	331
644	20241129	102500	49957435	4750	4760	4760	4750	37
645	20241129	102400	49781675	4750	4750	4750	4750	167
646	20241129	102300	48988425	4740	4730	4740	4730	500
647	20241129	102200	46618535	4730	4730	4730	4730	0
648	20241129	102100	46618535	4730	4700	4730	4700	501
649	20241129	102000	44249735	4680	4680	4680	4680	67
650	20241129	101900	43936175	4680	4680	4680	4680	5
651	20241129	101800	43912775	4675	4675	4675	4675	0
652	20241129	101700	43912775	4675	4675	4675	4675	50
653	20241129	101600	43679025	4660	4660	4660	4660	0
654	20241129	101500	43679025	4660	4660	4660	4660	0
655	20241129	101400	43679025	4660	4660	4660	4660	0
656	20241129	101300	43679025	4660	4660	4660	4660	0
657	20241129	101200	43679025	4660	4660	4660	4660	0
658	20241129	101100	43679025	4660	4660	4660	4660	0
659	20241129	101000	43679025	4660	4660	4660	4660	0
660	20241129	100900	43679025	4660	4660	4660	4660	0
661	20241129	100800	43679025	4660	4660	4660	4660	40
662	20241129	100700	43492625	4645	4645	4645	4645	0
663	20241129	100600	43492625	4645	4645	4645	4645	1
664	20241129	100500	43487980	4645	4645	4645	4645	1
665	20241129	100400	43483335	4600	4605	4605	4600	30
666	20241129	100300	43345295	4660	4660	4660	4660	543
667	20241129	100200	40814915	4660	4660	4660	4660	0
668	20241129	100100	40814915	4660	4660	4660	4660	55
669	20241129	100000	40558615	4705	4705	4705	4705	0
670	20241129	095900	40558615	4705	4670	4705	4670	500
671	20241129	095800	38211905	4680	4630	4680	4630	1900
672	20241129	095700	29370940	4630	4630	4630	4630	6
673	20241129	095600	29343160	4630	4630	4630	4630	0
674	20241129	095500	29343160	4630	4630	4630	4630	40
675	20241129	095400	29157960	4650	4650	4650	4650	0
676	20241129	095300	29157960	4650	4650	4650	4650	1
677	20241129	095200	29153310	4635	4635	4635	4635	36
678	20241129	095100	28986450	4635	4635	4635	4635	54
679	20241129	095000	28736160	4630	4630	4630	4630	0
680	20241129	094900	28736160	4630	4630	4630	4630	0
681	20241129	094800	28736160	4630	4630	4630	4630	154
682	20241129	094700	28023140	4630	4630	4630	4630	0
683	20241129	094600	28023140	4630	4600	4630	4600	91
684	20241129	094500	27604510	4605	4630	4630	4605	30
685	20241129	094400	27466185	4630	4630	4630	4630	1
686	20241129	094300	27461555	4630	4630	4630	4630	4
687	20241129	094200	27443035	4630	4630	4630	4630	6
688	20241129	094100	27415255	4625	4625	4625	4625	0
689	20241129	094000	27415255	4625	4625	4625	4625	216
690	20241129	093900	26416255	4630	4630	4630	4630	0
691	20241129	093800	26416255	4630	4630	4630	4630	0
692	20241129	093700	26416255	4630	4630	4630	4630	0
693	20241129	093600	26416255	4630	4630	4630	4630	20
694	20241129	093500	26323655	4630	4620	4630	4600	1001
695	20241129	093400	21702770	4620	4620	4620	4620	5
696	20241129	093300	21679670	4640	4640	4640	4640	0
697	20241129	093200	21679670	4640	4640	4640	4640	1
698	20241129	093100	21675030	4615	4615	4615	4615	0
699	20241129	093000	21675030	4615	4615	4615	4615	50
700	20241129	092900	21444280	4610	4610	4610	4610	21
701	20241129	092800	21347470	4600	4600	4600	4600	0
702	20241129	092700	21347470	4600	4610	4610	4600	280
703	20241129	092600	20058630	4615	4615	4615	4615	0
704	20241129	092500	20058630	4615	4615	4615	4615	0
705	20241129	092400	20058630	4615	4615	4615	4615	30
706	20241129	092300	19920180	4615	4615	4615	4615	230
707	20241129	092200	18858730	4640	4615	4640	4615	4
708	20241129	092100	18840245	4615	4625	4625	4615	800
709	20241129	092000	15146590	4640	4640	4640	4640	1
710	20241129	091900	15141950	4620	4620	4620	4620	0
711	20241129	091800	15141950	4620	4620	4620	4620	0
712	20241129	091700	15141950	4620	4610	4620	4610	1226
713	20241129	091600	9486090	4610	4620	4620	4610	815
714	20241129	091500	5726605	4610	4610	4610	4610	0
715	20241129	091400	5726605	4610	4610	4610	4610	0
716	20241129	091300	5726605	4610	4640	4640	4610	660
717	20241129	091200	2677595	4655	4655	4655	4655	13
718	20241129	091100	2617080	4655	4655	4655	4655	0
719	20241129	091000	2617080	4655	4655	4655	4655	50
720	20241129	090900	2384330	4640	4650	4650	4640	32
721	20241129	090800	2235645	4660	4670	4670	4660	39
722	20241129	090700	2053815	4675	4685	4685	4675	126
723	20241129	090600	1464070	4690	4690	4690	4690	39
724	20241129	090500	1281160	4690	4700	4700	4690	5
725	20241129	090400	1257685	4710	4705	4710	4705	2
726	20241129	090300	1248270	4700	4700	4700	4700	0
727	20241129	090200	1248270	4700	4700	4700	4700	0
728	20241129	090100	1248270	4700	4720	4720	4700	47
729	20241129	090000	1026460	4720	4750	4750	4720	217