KissMeData/357580/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213000	94961150	5920	5920	5920	5920	1237
3	20241129	212900	94961150	5920	5920	5920	5920	0
4	20241129	212800	94961150	5920	5920	5920	5920	0
5	20241129	212700	94961150	5920	5920	5920	5920	0
6	20241129	212600	94961150	5920	5920	5920	5920	0
7	20241129	212500	94961150	5920	5920	5920	5920	0
8	20241129	212400	94961150	5920	5920	5920	5920	0
9	20241129	212300	94961150	5920	5920	5920	5920	0
10	20241129	212200	94961150	5920	5920	5920	5920	0
11	20241129	212100	94961150	5920	5920	5920	5920	0
12	20241129	212000	94961150	5920	5920	5920	5920	0
13	20241129	211900	94961150	5920	5920	5920	5920	0
14	20241129	211800	94961150	5920	5920	5920	5920	0
15	20241129	211700	94961150	5920	5920	5920	5920	0
16	20241129	211600	94961150	5920	5920	5920	5920	0
17	20241129	211500	94961150	5920	5920	5920	5920	0
18	20241129	211400	94961150	5920	5920	5920	5920	0
19	20241129	211300	94961150	5920	5920	5920	5920	0
20	20241129	211200	94961150	5920	5920	5920	5920	0
21	20241129	211100	94961150	5920	5920	5920	5920	0
22	20241129	211000	94961150	5920	5920	5920	5920	0
23	20241129	210900	94961150	5920	5920	5920	5920	0
24	20241129	210800	94961150	5920	5920	5920	5920	0
25	20241129	210700	94961150	5920	5920	5920	5920	0
26	20241129	210600	94961150	5920	5920	5920	5920	0
27	20241129	210500	94961150	5920	5920	5920	5920	0
28	20241129	210400	94961150	5920	5920	5920	5920	0
29	20241129	210300	94961150	5920	5920	5920	5920	0
30	20241129	210200	94961150	5920	5920	5920	5920	0
31	20241129	210100	94961150	5920	5920	5920	5920	0
32	20241129	210000	94961150	5920	5920	5920	5920	1237
33	20241129	205900	94961150	5920	5920	5920	5920	0
34	20241129	205800	94961150	5920	5920	5920	5920	0
35	20241129	205700	94961150	5920	5920	5920	5920	0
36	20241129	205600	94961150	5920	5920	5920	5920	0
37	20241129	205500	94961150	5920	5920	5920	5920	0
38	20241129	205400	94961150	5920	5920	5920	5920	0
39	20241129	205300	94961150	5920	5920	5920	5920	0
40	20241129	205200	94961150	5920	5920	5920	5920	0
41	20241129	205100	94961150	5920	5920	5920	5920	0
42	20241129	205000	94961150	5920	5920	5920	5920	0
43	20241129	204900	94961150	5920	5920	5920	5920	0
44	20241129	204800	94961150	5920	5920	5920	5920	0
45	20241129	204700	94961150	5920	5920	5920	5920	0
46	20241129	204600	94961150	5920	5920	5920	5920	0
47	20241129	204500	94961150	5920	5920	5920	5920	0
48	20241129	204400	94961150	5920	5920	5920	5920	0
49	20241129	204300	94961150	5920	5920	5920	5920	0
50	20241129	204200	94961150	5920	5920	5920	5920	0
51	20241129	204100	94961150	5920	5920	5920	5920	0
52	20241129	204000	94961150	5920	5920	5920	5920	0
53	20241129	203900	94961150	5920	5920	5920	5920	0
54	20241129	203800	94961150	5920	5920	5920	5920	0
55	20241129	203700	94961150	5920	5920	5920	5920	0
56	20241129	203600	94961150	5920	5920	5920	5920	0
57	20241129	203500	94961150	5920	5920	5920	5920	0
58	20241129	203400	94961150	5920	5920	5920	5920	0
59	20241129	203300	94961150	5920	5920	5920	5920	0
60	20241129	203200	94961150	5920	5920	5920	5920	0
61	20241129	203100	94961150	5920	5920	5920	5920	0
62	20241129	203000	94961150	5920	5920	5920	5920	1237
63	20241129	202900	94961150	5920	5920	5920	5920	0
64	20241129	202800	94961150	5920	5920	5920	5920	0
65	20241129	202700	94961150	5920	5920	5920	5920	0
66	20241129	202600	94961150	5920	5920	5920	5920	0
67	20241129	202500	94961150	5920	5920	5920	5920	0
68	20241129	202400	94961150	5920	5920	5920	5920	0
69	20241129	202300	94961150	5920	5920	5920	5920	0
70	20241129	202200	94961150	5920	5920	5920	5920	0
71	20241129	202100	94961150	5920	5920	5920	5920	0
72	20241129	202000	94961150	5920	5920	5920	5920	0
73	20241129	201900	94961150	5920	5920	5920	5920	0
74	20241129	201800	94961150	5920	5920	5920	5920	0
75	20241129	201700	94961150	5920	5920	5920	5920	0
76	20241129	201600	94961150	5920	5920	5920	5920	0
77	20241129	201500	94961150	5920	5920	5920	5920	0
78	20241129	201400	94961150	5920	5920	5920	5920	0
79	20241129	201300	94961150	5920	5920	5920	5920	0
80	20241129	201200	94961150	5920	5920	5920	5920	0
81	20241129	201100	94961150	5920	5920	5920	5920	0
82	20241129	201000	94961150	5920	5920	5920	5920	0
83	20241129	200900	94961150	5920	5920	5920	5920	0
84	20241129	200800	94961150	5920	5920	5920	5920	0
85	20241129	200700	94961150	5920	5920	5920	5920	0
86	20241129	200600	94961150	5920	5920	5920	5920	0
87	20241129	200500	94961150	5920	5920	5920	5920	0
88	20241129	200400	94961150	5920	5920	5920	5920	0
89	20241129	200300	94961150	5920	5920	5920	5920	0
90	20241129	200200	94961150	5920	5920	5920	5920	0
91	20241129	200100	94961150	5920	5920	5920	5920	0
92	20241129	200000	94961150	5920	5920	5920	5920	1237
93	20241129	195900	94961150	5920	5920	5920	5920	0
94	20241129	195800	94961150	5920	5920	5920	5920	0
95	20241129	195700	94961150	5920	5920	5920	5920	0
96	20241129	195600	94961150	5920	5920	5920	5920	0
97	20241129	195500	94961150	5920	5920	5920	5920	0
98	20241129	195400	94961150	5920	5920	5920	5920	0
99	20241129	195300	94961150	5920	5920	5920	5920	0
100	20241129	195200	94961150	5920	5920	5920	5920	0
101	20241129	195100	94961150	5920	5920	5920	5920	0
102	20241129	195000	94961150	5920	5920	5920	5920	0
103	20241129	194900	94961150	5920	5920	5920	5920	0
104	20241129	194800	94961150	5920	5920	5920	5920	0
105	20241129	194700	94961150	5920	5920	5920	5920	0
106	20241129	194600	94961150	5920	5920	5920	5920	0
107	20241129	194500	94961150	5920	5920	5920	5920	0
108	20241129	194400	94961150	5920	5920	5920	5920	0
109	20241129	194300	94961150	5920	5920	5920	5920	0
110	20241129	194200	94961150	5920	5920	5920	5920	0
111	20241129	194100	94961150	5920	5920	5920	5920	0
112	20241129	194000	94961150	5920	5920	5920	5920	0
113	20241129	193900	94961150	5920	5920	5920	5920	0
114	20241129	193800	94961150	5920	5920	5920	5920	0
115	20241129	193700	94961150	5920	5920	5920	5920	0
116	20241129	193600	94961150	5920	5920	5920	5920	0
117	20241129	193500	94961150	5920	5920	5920	5920	0
118	20241129	193400	94961150	5920	5920	5920	5920	0
119	20241129	193300	94961150	5920	5920	5920	5920	0
120	20241129	193200	94961150	5920	5920	5920	5920	0
121	20241129	193100	94961150	5920	5920	5920	5920	0
122	20241129	193000	94961150	5920	5920	5920	5920	1237
123	20241129	192900	94961150	5920	5920	5920	5920	0
124	20241129	192800	94961150	5920	5920	5920	5920	0
125	20241129	192700	94961150	5920	5920	5920	5920	0
126	20241129	192600	94961150	5920	5920	5920	5920	0
127	20241129	192500	94961150	5920	5920	5920	5920	0
128	20241129	192400	94961150	5920	5920	5920	5920	0
129	20241129	192300	94961150	5920	5920	5920	5920	0
130	20241129	192200	94961150	5920	5920	5920	5920	0
131	20241129	192100	94961150	5920	5920	5920	5920	0
132	20241129	192000	94961150	5920	5920	5920	5920	0
133	20241129	191900	94961150	5920	5920	5920	5920	0
134	20241129	191800	94961150	5920	5920	5920	5920	0
135	20241129	191700	94961150	5920	5920	5920	5920	0
136	20241129	191600	94961150	5920	5920	5920	5920	0
137	20241129	191500	94961150	5920	5920	5920	5920	0
138	20241129	191400	94961150	5920	5920	5920	5920	0
139	20241129	191300	94961150	5920	5920	5920	5920	0
140	20241129	191200	94961150	5920	5920	5920	5920	0
141	20241129	191100	94961150	5920	5920	5920	5920	0
142	20241129	191000	94961150	5920	5920	5920	5920	0
143	20241129	190900	94961150	5920	5920	5920	5920	0
144	20241129	190800	94961150	5920	5920	5920	5920	0
145	20241129	190700	94961150	5920	5920	5920	5920	0
146	20241129	190600	94961150	5920	5920	5920	5920	0
147	20241129	190500	94961150	5920	5920	5920	5920	0
148	20241129	190400	94961150	5920	5920	5920	5920	0
149	20241129	190300	94961150	5920	5920	5920	5920	0
150	20241129	190200	94961150	5920	5920	5920	5920	0
151	20241129	190100	94961150	5920	5920	5920	5920	0
152	20241129	190000	94961150	5920	5920	5920	5920	1237
153	20241129	185900	94961150	5920	5920	5920	5920	0
154	20241129	185800	94961150	5920	5920	5920	5920	0
155	20241129	185700	94961150	5920	5920	5920	5920	0
156	20241129	185600	94961150	5920	5920	5920	5920	0
157	20241129	185500	94961150	5920	5920	5920	5920	0
158	20241129	185400	94961150	5920	5920	5920	5920	0
159	20241129	185300	94961150	5920	5920	5920	5920	0
160	20241129	185200	94961150	5920	5920	5920	5920	0
161	20241129	185100	94961150	5920	5920	5920	5920	0
162	20241129	185000	94961150	5920	5920	5920	5920	0
163	20241129	184900	94961150	5920	5920	5920	5920	0
164	20241129	184800	94961150	5920	5920	5920	5920	0
165	20241129	184700	94961150	5920	5920	5920	5920	0
166	20241129	184600	94961150	5920	5920	5920	5920	0
167	20241129	184500	94961150	5920	5920	5920	5920	0
168	20241129	184400	94961150	5920	5920	5920	5920	0
169	20241129	184300	94961150	5920	5920	5920	5920	0
170	20241129	184200	94961150	5920	5920	5920	5920	0
171	20241129	184100	94961150	5920	5920	5920	5920	0
172	20241129	184000	94961150	5920	5920	5920	5920	0
173	20241129	183900	94961150	5920	5920	5920	5920	0
174	20241129	183800	94961150	5920	5920	5920	5920	0
175	20241129	183700	94961150	5920	5920	5920	5920	0
176	20241129	183600	94961150	5920	5920	5920	5920	0
177	20241129	183500	94961150	5920	5920	5920	5920	0
178	20241129	183400	94961150	5920	5920	5920	5920	0
179	20241129	183300	94961150	5920	5920	5920	5920	0
180	20241129	183200	94961150	5920	5920	5920	5920	0
181	20241129	183100	94961150	5920	5920	5920	5920	0
182	20241129	183000	94961150	5920	5920	5920	5920	1237
183	20241129	182900	94961150	5920	5920	5920	5920	0
184	20241129	182800	94961150	5920	5920	5920	5920	0
185	20241129	182700	94961150	5920	5920	5920	5920	0
186	20241129	182600	94961150	5920	5920	5920	5920	0
187	20241129	182500	94961150	5920	5920	5920	5920	0
188	20241129	182400	94961150	5920	5920	5920	5920	0
189	20241129	182300	94961150	5920	5920	5920	5920	0
190	20241129	182200	94961150	5920	5920	5920	5920	0
191	20241129	182100	94961150	5920	5920	5920	5920	0
192	20241129	182000	94961150	5920	5920	5920	5920	0
193	20241129	181900	94961150	5920	5920	5920	5920	0
194	20241129	181800	94961150	5920	5920	5920	5920	0
195	20241129	181700	94961150	5920	5920	5920	5920	0
196	20241129	181600	94961150	5920	5920	5920	5920	0
197	20241129	181500	94961150	5920	5920	5920	5920	0
198	20241129	181400	94961150	5920	5920	5920	5920	0
199	20241129	181300	94961150	5920	5920	5920	5920	0
200	20241129	181200	94961150	5920	5920	5920	5920	0
201	20241129	181100	94961150	5920	5920	5920	5920	0
202	20241129	181000	94961150	5920	5920	5920	5920	0
203	20241129	180900	94961150	5920	5920	5920	5920	0
204	20241129	180800	94961150	5920	5920	5920	5920	0
205	20241129	180700	94961150	5920	5920	5920	5920	0
206	20241129	180600	94961150	5920	5920	5920	5920	0
207	20241129	180500	94961150	5920	5920	5920	5920	0
208	20241129	180400	94961150	5920	5920	5920	5920	0
209	20241129	180300	94961150	5920	5920	5920	5920	0
210	20241129	180200	94961150	5920	5920	5920	5920	0
211	20241129	180100	94961150	5920	5920	5920	5920	0
212	20241129	180000	94961150	5920	5920	5920	5920	1237
213	20241129	175900	94961150	5920	5920	5920	5920	0
214	20241129	175800	94961150	5920	5920	5920	5920	0
215	20241129	175700	94961150	5920	5920	5920	5920	0
216	20241129	175600	94961150	5920	5920	5920	5920	0
217	20241129	175500	94961150	5920	5920	5920	5920	0
218	20241129	175400	94961150	5920	5920	5920	5920	0
219	20241129	175300	94961150	5920	5920	5920	5920	0
220	20241129	175200	94961150	5920	5920	5920	5920	0
221	20241129	175100	94961150	5920	5920	5920	5920	0
222	20241129	175000	94961150	5920	5920	5920	5920	0
223	20241129	174900	94961150	5920	5920	5920	5920	0
224	20241129	174800	94961150	5920	5920	5920	5920	0
225	20241129	174700	94961150	5920	5920	5920	5920	0
226	20241129	174600	94961150	5920	5920	5920	5920	0
227	20241129	174500	94961150	5920	5920	5920	5920	0
228	20241129	174400	94961150	5920	5920	5920	5920	0
229	20241129	174300	94961150	5920	5920	5920	5920	0
230	20241129	174200	94961150	5920	5920	5920	5920	0
231	20241129	174100	94961150	5920	5920	5920	5920	0
232	20241129	174000	94961150	5920	5920	5920	5920	0
233	20241129	173900	94961150	5920	5920	5920	5920	0
234	20241129	173800	94961150	5920	5920	5920	5920	0
235	20241129	173700	94961150	5920	5920	5920	5920	0
236	20241129	173600	94961150	5920	5920	5920	5920	0
237	20241129	173500	94961150	5920	5920	5920	5920	0
238	20241129	173400	94961150	5920	5920	5920	5920	0
239	20241129	173300	94961150	5920	5920	5920	5920	0
240	20241129	173200	94961150	5920	5920	5920	5920	0
241	20241129	173100	94961150	5920	5920	5920	5920	0
242	20241129	173000	94961150	5920	5920	5920	5920	1237
243	20241129	172900	94961150	5920	5920	5920	5920	0
244	20241129	172800	94961150	5920	5920	5920	5920	0
245	20241129	172700	94961150	5920	5920	5920	5920	0
246	20241129	172600	94961150	5920	5920	5920	5920	0
247	20241129	172500	94961150	5920	5920	5920	5920	0
248	20241129	172400	94961150	5920	5920	5920	5920	0
249	20241129	172300	94961150	5920	5920	5920	5920	0
250	20241129	172200	94961150	5920	5920	5920	5920	0
251	20241129	172100	94961150	5920	5920	5920	5920	0
252	20241129	172000	94961150	5920	5920	5920	5920	0
253	20241129	171900	94961150	5920	5920	5920	5920	0
254	20241129	171800	94961150	5920	5920	5920	5920	0
255	20241129	171700	94961150	5920	5920	5920	5920	0
256	20241129	171600	94961150	5920	5920	5920	5920	0
257	20241129	171500	94961150	5920	5920	5920	5920	0
258	20241129	171400	94961150	5920	5920	5920	5920	0
259	20241129	171300	94961150	5920	5920	5920	5920	0
260	20241129	171200	94961150	5920	5920	5920	5920	0
261	20241129	171100	94961150	5920	5920	5920	5920	0
262	20241129	171000	94961150	5920	5920	5920	5920	0
263	20241129	170900	94961150	5920	5920	5920	5920	0
264	20241129	170800	94961150	5920	5920	5920	5920	0
265	20241129	170700	94961150	5920	5920	5920	5920	0
266	20241129	170600	94961150	5920	5920	5920	5920	0
267	20241129	170500	94961150	5920	5920	5920	5920	0
268	20241129	170400	94961150	5920	5920	5920	5920	0
269	20241129	170300	94961150	5920	5920	5920	5920	0
270	20241129	170200	94961150	5920	5920	5920	5920	0
271	20241129	170100	94961150	5920	5920	5920	5920	0
272	20241129	170000	94961150	5920	5920	5920	5920	1237
273	20241129	165900	94961150	5920	5920	5920	5920	0
274	20241129	165800	94961150	5920	5920	5920	5920	0
275	20241129	165700	94961150	5920	5920	5920	5920	0
276	20241129	165600	94961150	5920	5920	5920	5920	0
277	20241129	165500	94961150	5920	5920	5920	5920	0
278	20241129	165400	94961150	5920	5920	5920	5920	0
279	20241129	165300	94961150	5920	5920	5920	5920	0
280	20241129	165200	94961150	5920	5920	5920	5920	0
281	20241129	165100	94961150	5920	5920	5920	5920	0
282	20241129	165000	94961150	5920	5920	5920	5920	0
283	20241129	164900	94961150	5920	5920	5920	5920	0
284	20241129	164800	94961150	5920	5920	5920	5920	0
285	20241129	164700	94961150	5920	5920	5920	5920	0
286	20241129	164600	94961150	5920	5920	5920	5920	0
287	20241129	164500	94961150	5920	5920	5920	5920	0
288	20241129	164400	94961150	5920	5920	5920	5920	0
289	20241129	164300	94961150	5920	5920	5920	5920	0
290	20241129	164200	94961150	5920	5920	5920	5920	0
291	20241129	164100	94961150	5920	5920	5920	5920	0
292	20241129	164000	94961150	5920	5920	5920	5920	0
293	20241129	163900	94961150	5920	5920	5920	5920	0
294	20241129	163800	94961150	5920	5920	5920	5920	0
295	20241129	163700	94961150	5920	5920	5920	5920	0
296	20241129	163600	94961150	5920	5920	5920	5920	0
297	20241129	163500	94961150	5920	5920	5920	5920	0
298	20241129	163400	94961150	5920	5920	5920	5920	0
299	20241129	163300	94961150	5920	5920	5920	5920	0
300	20241129	163200	94961150	5920	5920	5920	5920	0
301	20241129	163100	94961150	5920	5920	5920	5920	0
302	20241129	163000	94961150	5920	5920	5920	5920	1237
303	20241129	162900	94961150	5920	5920	5920	5920	0
304	20241129	162800	94961150	5920	5920	5920	5920	0
305	20241129	162700	94961150	5920	5920	5920	5920	0
306	20241129	162600	94961150	5920	5920	5920	5920	0
307	20241129	162500	94961150	5920	5920	5920	5920	0
308	20241129	162400	94961150	5920	5920	5920	5920	0
309	20241129	162300	94961150	5920	5920	5920	5920	0
310	20241129	162200	94961150	5920	5920	5920	5920	0
311	20241129	162100	94961150	5920	5920	5920	5920	0
312	20241129	162000	94961150	5920	5920	5920	5920	0
313	20241129	161900	94961150	5920	5920	5920	5920	0
314	20241129	161800	94961150	5920	5920	5920	5920	0
315	20241129	161700	94961150	5920	5920	5920	5920	0
316	20241129	161600	94961150	5920	5920	5920	5920	0
317	20241129	161500	94961150	5920	5920	5920	5920	0
318	20241129	161400	94961150	5920	5920	5920	5920	0
319	20241129	161300	94961150	5920	5920	5920	5920	0
320	20241129	161200	94961150	5920	5920	5920	5920	0
321	20241129	161100	94961150	5920	5920	5920	5920	0
322	20241129	161000	94961150	5920	5920	5920	5920	0
323	20241129	160900	94961150	5920	5920	5920	5920	0
324	20241129	160800	94961150	5920	5920	5920	5920	0
325	20241129	160700	94961150	5920	5920	5920	5920	0
326	20241129	160600	94961150	5920	5920	5920	5920	0
327	20241129	160500	94961150	5920	5920	5920	5920	0
328	20241129	160400	94961150	5920	5920	5920	5920	0
329	20241129	160300	94961150	5920	5920	5920	5920	0
330	20241129	160200	94961150	5920	5920	5920	5920	0
331	20241129	160100	94961150	5920	5920	5920	5920	0
332	20241129	160000	94961150	5920	5920	5920	5920	1237
333	20241129	155900	94961150	5920	5920	5920	5920	0
334	20241129	155800	94961150	5920	5920	5920	5920	0
335	20241129	155700	94961150	5920	5920	5920	5920	0
336	20241129	155600	94961150	5920	5920	5920	5920	0
337	20241129	155500	94961150	5920	5920	5920	5920	0
338	20241129	155400	94961150	5920	5920	5920	5920	0
339	20241129	155300	94961150	5920	5920	5920	5920	0
340	20241129	155200	94961150	5920	5920	5920	5920	0
341	20241129	155100	94961150	5920	5920	5920	5920	0
342	20241129	155000	94961150	5920	5920	5920	5920	0
343	20241129	154900	94961150	5920	5920	5920	5920	0
344	20241129	154800	94961150	5920	5920	5920	5920	0
345	20241129	154700	94961150	5920	5920	5920	5920	0
346	20241129	154600	94961150	5920	5920	5920	5920	0
347	20241129	154500	94961150	5920	5920	5920	5920	0
348	20241129	154400	94961150	5920	5920	5920	5920	0
349	20241129	154300	94961150	5920	5920	5920	5920	0
350	20241129	154200	94961150	5920	5920	5920	5920	0
351	20241129	154100	94961150	5920	5920	5920	5920	0
352	20241129	154000	94961150	5920	5920	5920	5920	0
353	20241129	153900	94961150	5920	5920	5920	5920	0
354	20241129	153800	94961150	5920	5920	5920	5920	0
355	20241129	153700	94961150	5920	5920	5920	5920	0
356	20241129	153600	94961150	5920	5920	5920	5920	0
357	20241129	153500	94961150	5920	5920	5920	5920	0
358	20241129	153400	94961150	5920	5920	5920	5920	0
359	20241129	153300	94961150	5920	5920	5920	5920	0
360	20241129	153200	94961150	5920	5920	5920	5920	0
361	20241129	153100	94961150	5920	5920	5920	5920	0
362	20241129	153000	94961150	5920	5920	5920	5920	2474
363	20241129	152900	87638110	5900	5900	5900	5900	0
364	20241129	152800	87638110	5900	5900	5900	5900	0
365	20241129	152700	87638110	5900	5900	5900	5900	0
366	20241129	152600	87638110	5900	5900	5900	5900	0
367	20241129	152500	87638110	5900	5900	5900	5900	0
368	20241129	152400	87638110	5900	5900	5900	5900	0
369	20241129	152300	87638110	5900	5900	5900	5900	0
370	20241129	152200	87638110	5900	5900	5900	5900	0
371	20241129	152100	87638110	5900	5900	5900	5900	0
372	20241129	152000	87638110	5900	5900	5900	5900	0
373	20241129	151900	87638110	5900	5880	5900	5880	230
374	20241129	151800	86285250	5900	5900	5900	5900	0
375	20241129	151700	86285250	5900	5900	5900	5900	0
376	20241129	151600	86285250	5900	5900	5900	5900	0
377	20241129	151500	86285250	5900	5900	5900	5900	0
378	20241129	151400	86285250	5900	5900	5900	5900	67
379	20241129	151300	85889950	5900	5900	5900	5900	5
380	20241129	151200	85860450	5900	5900	5900	5900	0
381	20241129	151100	85860450	5900	5900	5900	5900	0
382	20241129	151000	85860450	5900	5900	5900	5900	0
383	20241129	150900	85860450	5900	5900	5900	5900	0
384	20241129	150800	85860450	5900	5900	5900	5900	0
385	20241129	150700	85860450	5900	5900	5900	5900	5
386	20241129	150600	85830950	5900	5900	5900	5900	100
387	20241129	150500	85240950	5900	5900	5900	5900	0
388	20241129	150400	85240950	5900	5900	5900	5900	0
389	20241129	150300	85240950	5900	5900	5900	5900	0
390	20241129	150200	85240950	5900	5880	5900	5880	789
391	20241129	150100	80599850	5880	5880	5880	5880	100
392	20241129	150000	80011850	5880	5870	5880	5870	657
393	20241129	145900	76154550	5870	5870	5870	5870	546
394	20241129	145800	72949530	5870	5880	5880	5870	159
395	20241129	145700	72015210	5880	5900	5900	5880	152
396	20241129	145600	71119010	5870	5870	5870	5870	0
397	20241129	145500	71119010	5870	5870	5870	5870	0
398	20241129	145400	71119010	5870	5870	5870	5870	1
399	20241129	145300	71113140	5870	5900	5900	5870	3
400	20241129	145200	71095500	5920	5920	5920	5920	0
401	20241129	145100	71095500	5920	5920	5920	5920	0
402	20241129	145000	71095500	5920	5920	5920	5920	0
403	20241129	144900	71095500	5920	5920	5920	5920	0
404	20241129	144800	71095500	5920	5920	5920	5920	0
405	20241129	144700	71095500	5920	5920	5920	5920	0
406	20241129	144600	71095500	5920	5920	5920	5920	0
407	20241129	144500	71095500	5920	5920	5920	5920	0
408	20241129	144400	71095500	5920	5920	5920	5920	0
409	20241129	144300	71095500	5920	5910	5920	5880	1031
410	20241129	144200	65023390	5920	5900	5920	5900	521
411	20241129	144100	61948390	5900	5900	5900	5900	0
412	20241129	144000	61948390	5900	5910	5910	5900	3
413	20241129	143900	61930680	5910	5910	5910	5910	5
414	20241129	143800	61901130	5910	5910	5910	5910	2
415	20241129	143700	61889310	5910	5910	5910	5910	0
416	20241129	143600	61889310	5910	5910	5910	5910	0
417	20241129	143500	61889310	5910	5910	5910	5910	0
418	20241129	143400	61889310	5910	5910	5910	5910	10
419	20241129	143300	61830210	5910	5910	5910	5910	6
420	20241129	143200	61794750	5910	5910	5910	5910	0
421	20241129	143100	61794750	5910	5910	5910	5910	1
422	20241129	143000	61788840	5910	5910	5910	5910	0
423	20241129	142900	61788840	5910	5910	5910	5910	20
424	20241129	142800	61670640	5910	5910	5910	5910	0
425	20241129	142700	61670640	5910	5910	5910	5910	0
426	20241129	142600	61670640	5910	5910	5910	5910	33
427	20241129	142500	61475610	5910	5910	5910	5910	0
428	20241129	142400	61475610	5910	5910	5910	5910	0
429	20241129	142300	61475610	5910	5910	5910	5910	0
430	20241129	142200	61475610	5910	5910	5910	5910	0
431	20241129	142100	61475610	5910	5910	5910	5910	0
432	20241129	142000	61475610	5910	5910	5910	5910	0
433	20241129	141900	61475610	5910	5910	5910	5910	0
434	20241129	141800	61475610	5910	5910	5910	5910	0
435	20241129	141700	61475610	5910	5930	5930	5910	373
436	20241129	141600	59266720	5940	5940	5940	5940	0
437	20241129	141500	59266720	5940	5940	5940	5940	0
438	20241129	141400	59266720	5940	5940	5940	5940	0
439	20241129	141300	59266720	5940	5940	5940	5940	0
440	20241129	141200	59266720	5940	5940	5940	5940	0
441	20241129	141100	59266720	5940	5940	5940	5940	1
442	20241129	141000	59260780	5920	5920	5920	5920	0
443	20241129	140900	59260780	5920	5920	5920	5920	0
444	20241129	140800	59260780	5920	5920	5920	5920	0
445	20241129	140700	59260780	5920	5920	5920	5920	0
446	20241129	140600	59260780	5920	5920	5920	5920	0
447	20241129	140500	59260780	5920	5920	5920	5920	0
448	20241129	140400	59260780	5920	5920	5920	5920	0
449	20241129	140300	59260780	5920	5920	5920	5920	0
450	20241129	140200	59260780	5920	5920	5920	5920	0
451	20241129	140100	59260780	5920	5920	5920	5920	0
452	20241129	140000	59260780	5920	5920	5920	5920	0
453	20241129	135900	59260780	5920	5920	5920	5920	0
454	20241129	135800	59260780	5920	5920	5920	5920	26
455	20241129	135700	59106860	5920	5920	5920	5910	134
456	20241129	135600	58314170	5970	5970	5970	5970	0
457	20241129	135500	58314170	5970	5970	5970	5970	0
458	20241129	135400	58314170	5970	5970	5970	5970	0
459	20241129	135300	58314170	5970	5910	5970	5910	98
460	20241129	135200	57734390	5970	5970	5970	5970	0
461	20241129	135100	57734390	5970	5970	5970	5970	0
462	20241129	135000	57734390	5970	5970	5970	5970	0
463	20241129	134900	57734390	5970	5970	5970	5970	5
464	20241129	134800	57704540	5910	5910	5910	5910	97
465	20241129	134700	57131270	5910	5910	5910	5910	0
466	20241129	134600	57131270	5910	5910	5910	5910	0
467	20241129	134500	57131270	5910	5910	5910	5910	0
468	20241129	134400	57131270	5910	5920	5920	5910	50
469	20241129	134300	56835380	5920	5920	5920	5920	0
470	20241129	134200	56835380	5920	5930	5930	5920	132
471	20241129	134100	56052780	5940	5940	5940	5940	0
472	20241129	134000	56052780	5940	5940	5940	5940	70
473	20241129	133900	55636980	5940	5940	5940	5940	0
474	20241129	133800	55636980	5940	5940	5940	5940	0
475	20241129	133700	55636980	5940	5940	5940	5940	0
476	20241129	133600	55636980	5940	5940	5940	5940	0
477	20241129	133500	55636980	5940	5940	5940	5940	0
478	20241129	133400	55636980	5940	5940	5940	5940	0
479	20241129	133300	55636980	5940	5940	5940	5940	0
480	20241129	133200	55636980	5940	5940	5940	5940	0
481	20241129	133100	55636980	5940	5940	5940	5940	0
482	20241129	133000	55636980	5940	5940	5940	5940	9
483	20241129	132900	55583520	5930	5930	5930	5930	0
484	20241129	132800	55583520	5930	5930	5930	5930	0
485	20241129	132700	55583520	5930	5930	5930	5930	0
486	20241129	132600	55583520	5930	5930	5930	5930	0
487	20241129	132500	55583520	5930	5930	5930	5930	0
488	20241129	132400	55583520	5930	5930	5930	5930	0
489	20241129	132300	55583520	5930	5930	5930	5930	0
490	20241129	132200	55583520	5930	5930	5930	5930	0
491	20241129	132100	55583520	5930	5930	5930	5930	0
492	20241129	132000	55583520	5930	5930	5930	5930	0
493	20241129	131900	55583520	5930	5930	5930	5930	0
494	20241129	131800	55583520	5930	5930	5930	5930	0
495	20241129	131700	55583520	5930	5930	5930	5930	0
496	20241129	131600	55583520	5930	5930	5930	5930	0
497	20241129	131500	55583520	5930	5930	5930	5930	0
498	20241129	131400	55583520	5930	5930	5930	5930	0
499	20241129	131300	55583520	5930	5930	5930	5930	0
500	20241129	131200	55583520	5930	5930	5930	5930	0
501	20241129	131100	55583520	5930	5930	5930	5930	0
502	20241129	131000	55583520	5930	5930	5930	5930	0
503	20241129	130900	55583520	5930	5930	5930	5930	0
504	20241129	130800	55583520	5930	5930	5930	5930	0
505	20241129	130700	55583520	5930	5930	5930	5930	5
506	20241129	130600	55553870	5970	5970	5970	5970	0
507	20241129	130500	55553870	5970	5970	5970	5970	0
508	20241129	130400	55553870	5970	5970	5970	5970	0
509	20241129	130300	55553870	5970	5970	5970	5970	0
510	20241129	130200	55553870	5970	5970	5970	5970	0
511	20241129	130100	55553870	5970	5970	5970	5970	0
512	20241129	130000	55553870	5970	5970	5970	5970	0
513	20241129	125900	55553870	5970	5970	5970	5970	0
514	20241129	125800	55553870	5970	5970	5970	5970	0
515	20241129	125700	55553870	5970	5970	5970	5970	3
516	20241129	125600	55535960	5930	5930	5930	5930	0
517	20241129	125500	55535960	5930	5930	5930	5930	0
518	20241129	125400	55535960	5930	5930	5930	5930	0
519	20241129	125300	55535960	5930	5930	5930	5930	0
520	20241129	125200	55535960	5930	5930	5930	5930	0
521	20241129	125100	55535960	5930	5930	5930	5930	0
522	20241129	125000	55535960	5930	5930	5930	5930	0
523	20241129	124900	55535960	5930	5930	5930	5930	0
524	20241129	124800	55535960	5930	5930	5930	5930	0
525	20241129	124700	55535960	5930	5930	5930	5930	0
526	20241129	124600	55535960	5930	5930	5930	5930	5
527	20241129	124500	55506310	5930	5930	5930	5930	0
528	20241129	124400	55506310	5930	5930	5930	5930	0
529	20241129	124300	55506310	5930	5930	5930	5930	4
530	20241129	124200	55482590	5970	5970	5970	5970	0
531	20241129	124100	55482590	5970	5970	5970	5970	0
532	20241129	124000	55482590	5970	5970	5970	5970	0
533	20241129	123900	55482590	5970	5970	5970	5970	55
534	20241129	123800	55154240	5970	5970	5970	5970	0
535	20241129	123700	55154240	5970	5970	5970	5970	0
536	20241129	123600	55154240	5970	5970	5970	5970	0
537	20241129	123500	55154240	5970	5970	5970	5970	0
538	20241129	123400	55154240	5970	5970	5970	5970	112
539	20241129	123300	54485600	5930	5930	5930	5930	0
540	20241129	123200	54485600	5930	5930	5930	5930	0
541	20241129	123100	54485600	5930	5930	5930	5930	2
542	20241129	123000	54473740	5970	5970	5970	5970	0
543	20241129	122900	54473740	5970	5970	5970	5970	0
544	20241129	122800	54473740	5970	5970	5970	5970	0
545	20241129	122700	54473740	5970	5970	5970	5970	0
546	20241129	122600	54473740	5970	5970	5970	5970	2
547	20241129	122500	54461800	5970	5970	5970	5970	0
548	20241129	122400	54461800	5970	5970	5970	5970	0
549	20241129	122300	54461800	5970	5970	5970	5970	0
550	20241129	122200	54461800	5970	5970	5970	5970	0
551	20241129	122100	54461800	5970	5970	5970	5970	0
552	20241129	122000	54461800	5970	5970	5970	5970	0
553	20241129	121900	54461800	5970	5970	5970	5970	0
554	20241129	121800	54461800	5970	5970	5970	5970	0
555	20241129	121700	54461800	5970	5970	5970	5970	0
556	20241129	121600	54461800	5970	5970	5970	5970	0
557	20241129	121500	54461800	5970	5970	5970	5970	0
558	20241129	121400	54461800	5970	5970	5970	5970	0
559	20241129	121300	54461800	5970	5970	5970	5970	0
560	20241129	121200	54461800	5970	5970	5970	5970	0
561	20241129	121100	54461800	5970	5970	5970	5970	0
562	20241129	121000	54461800	5970	5970	5970	5970	0
563	20241129	120900	54461800	5970	5970	5970	5970	5
564	20241129	120800	54431950	5970	5970	5970	5970	1
565	20241129	120700	54425980	5980	5980	5980	5980	0
566	20241129	120600	54425980	5980	5980	5980	5980	0
567	20241129	120500	54425980	5980	5980	5980	5980	0
568	20241129	120400	54425980	5980	5980	5980	5980	0
569	20241129	120300	54425980	5980	5980	5980	5980	0
570	20241129	120200	54425980	5980	5980	5980	5980	1
571	20241129	120100	54420000	5990	5990	5990	5990	0
572	20241129	120000	54420000	5990	5990	5990	5990	0
573	20241129	115900	54420000	5990	5990	5990	5990	0
574	20241129	115800	54420000	5990	5990	5990	5990	0
575	20241129	115700	54420000	5990	5990	5990	5990	0
576	20241129	115600	54420000	5990	5990	5990	5990	0
577	20241129	115500	54420000	5990	5990	5990	5990	0
578	20241129	115400	54420000	5990	5990	5990	5990	0
579	20241129	115300	54420000	5990	5990	5990	5990	0
580	20241129	115200	54420000	5990	5990	5990	5990	0
581	20241129	115100	54420000	5990	5990	5990	5990	87
582	20241129	115000	53898870	5990	5990	5990	5990	0
583	20241129	114900	53898870	5990	5990	5990	5990	0
584	20241129	114800	53898870	5990	5990	5990	5990	0
585	20241129	114700	53898870	5990	5990	5990	5990	0
586	20241129	114600	53898870	5990	5990	5990	5990	0
587	20241129	114500	53898870	5990	5990	5990	5990	0
588	20241129	114400	53898870	5990	5990	5990	5990	0
589	20241129	114300	53898870	5990	5990	5990	5990	5
590	20241129	114200	53868920	5990	5990	5990	5990	0
591	20241129	114100	53868920	5990	5990	5990	5990	50
592	20241129	114000	53569420	5990	5990	5990	5990	4
593	20241129	113900	53545460	5990	5990	5990	5990	0
594	20241129	113800	53545460	5990	5990	5990	5990	0
595	20241129	113700	53545460	5990	5990	5990	5990	1
596	20241129	113600	53539470	6000	6000	6000	6000	0
597	20241129	113500	53539470	6000	6000	6000	6000	0
598	20241129	113400	53539470	6000	6000	6000	6000	0
599	20241129	113300	53539470	6000	6000	6000	6000	0
600	20241129	113200	53539470	6000	5960	6000	5960	663
601	20241129	113100	49586660	5960	5960	5960	5960	0
602	20241129	113000	49586660	5960	5960	5960	5960	0
603	20241129	112900	49586660	5960	5960	5960	5960	0
604	20241129	112800	49586660	5960	5960	5960	5960	0
605	20241129	112700	49586660	5960	5960	5960	5960	0
606	20241129	112600	49586660	5960	5960	5960	5960	0
607	20241129	112500	49586660	5960	5960	5960	5960	0
608	20241129	112400	49586660	5960	5960	5960	5960	0
609	20241129	112300	49586660	5960	5960	5960	5960	0
610	20241129	112200	49586660	5960	5960	5960	5960	1
611	20241129	112100	49580700	5960	5960	5960	5960	0
612	20241129	112000	49580700	5960	5960	5960	5960	0
613	20241129	111900	49580700	5960	5960	5960	5960	0
614	20241129	111800	49580700	5960	5960	5960	5960	0
615	20241129	111700	49580700	5960	5960	5960	5960	0
616	20241129	111600	49580700	5960	5960	5960	5960	0
617	20241129	111500	49580700	5960	5960	5960	5960	0
618	20241129	111400	49580700	5960	5960	5960	5960	0
619	20241129	111300	49580700	5960	5960	5960	5960	0
620	20241129	111200	49580700	5960	5960	5960	5960	0
621	20241129	111100	49580700	5960	5960	5960	5960	0
622	20241129	111000	49580700	5960	5960	5960	5960	0
623	20241129	110900	49580700	5960	5960	5960	5960	0
624	20241129	110800	49580700	5960	5960	5960	5960	0
625	20241129	110700	49580700	5960	5960	5960	5960	0
626	20241129	110600	49580700	5960	5960	5960	5960	0
627	20241129	110500	49580700	5960	5960	5960	5960	9
628	20241129	110400	49527060	5940	5940	5940	5940	0
629	20241129	110300	49527060	5940	5940	5940	5940	0
630	20241129	110200	49527060	5940	5940	5940	5940	0
631	20241129	110100	49527060	5940	5940	5940	5940	15
632	20241129	110000	49437960	5930	5930	5930	5930	0
633	20241129	105900	49437960	5930	5930	5930	5930	0
634	20241129	105800	49437960	5930	5930	5930	5930	0
635	20241129	105700	49437960	5930	5940	5940	5930	35
636	20241129	105600	49230260	5930	5930	5930	5930	0
637	20241129	105500	49230260	5930	5930	5930	5930	0
638	20241129	105400	49230260	5930	5940	5940	5930	22
639	20241129	105300	49099610	5990	5990	5990	5990	3
640	20241129	105200	49081640	5950	5950	5950	5950	0
641	20241129	105100	49081640	5950	5950	5950	5950	19
642	20241129	105000	48968590	5960	5960	5960	5960	0
643	20241129	104900	48968590	5960	5940	6100	5940	1280
644	20241129	104800	41329100	5940	5940	5940	5940	0
645	20241129	104700	41329100	5940	5940	5940	5940	0
646	20241129	104600	41329100	5940	5940	5940	5940	0
647	20241129	104500	41329100	5940	5930	5940	5880	236
648	20241129	104400	39937550	5940	5940	5940	5920	79
649	20241129	104300	39469010	5940	5940	5940	5940	0
650	20241129	104200	39469010	5940	5940	5940	5940	0
651	20241129	104100	39469010	5940	5940	5940	5940	1
652	20241129	104000	39463070	5930	5930	5930	5930	7
653	20241129	103900	39421560	5950	5950	5950	5950	39
654	20241129	103800	39189510	5950	5950	5950	5950	0
655	20241129	103700	39189510	5950	5950	5950	5950	0
656	20241129	103600	39189510	5950	5950	5950	5950	0
657	20241129	103500	39189510	5950	5950	5950	5950	0
658	20241129	103400	39189510	5950	5950	5950	5950	0
659	20241129	103300	39189510	5950	5950	5950	5950	0
660	20241129	103200	39189510	5950	5950	5950	5950	0
661	20241129	103100	39189510	5950	5950	5950	5950	0
662	20241129	103000	39189510	5950	5950	5950	5950	0
663	20241129	102900	39189510	5950	5950	5950	5950	0
664	20241129	102800	39189510	5950	5950	5950	5950	29
665	20241129	102700	39016960	5960	5960	5960	5960	8
666	20241129	102600	38969280	5960	5960	5960	5960	8
667	20241129	102500	38921600	5960	5960	5960	5960	8
668	20241129	102400	38873920	5960	5960	5960	5960	0
669	20241129	102300	38873920	5960	5960	5960	5960	0
670	20241129	102200	38873920	5960	5960	5960	5960	1
671	20241129	102100	38867960	5960	5960	5960	5960	0
672	20241129	102000	38867960	5960	5960	5960	5960	10
673	20241129	101900	38808360	5960	5960	5960	5960	0
674	20241129	101800	38808360	5960	5960	5960	5960	1
675	20241129	101700	38802400	5960	5960	5960	5960	556
676	20241129	101600	35488640	5890	5960	5960	5890	215
677	20241129	101500	34219560	5960	5960	5960	5960	0
678	20241129	101400	34219560	5960	5960	5960	5960	0
679	20241129	101300	34219560	5960	5960	5960	5960	6
680	20241129	101200	34183800	5900	5900	5900	5900	0
681	20241129	101100	34183800	5900	5900	5900	5900	0
682	20241129	101000	34183800	5900	5900	5900	5900	0
683	20241129	100900	34183800	5900	5900	5900	5900	19
684	20241129	100800	34071700	5900	5900	5900	5900	7
685	20241129	100700	34030400	5900	5900	5900	5900	6
686	20241129	100600	33995000	5900	5900	5900	5900	70
687	20241129	100500	33582000	5900	5900	5900	5900	0
688	20241129	100400	33582000	5900	5900	5900	5900	18
689	20241129	100300	33475800	5900	5900	5900	5900	24
690	20241129	100200	33334200	5890	5890	5900	5890	211
691	20241129	100100	32091310	5900	5900	5900	5900	145
692	20241129	100000	31235810	5900	5900	5900	5900	0
693	20241129	095900	31235810	5900	5900	5900	5900	0
694	20241129	095800	31235810	5900	5880	5900	5880	89
695	20241129	095700	30712190	5880	5900	5900	5880	137
696	20241129	095600	29905470	5900	5900	5900	5900	14
697	20241129	095500	29822870	5900	5900	5900	5900	0
698	20241129	095400	29822870	5900	5900	5900	5900	1
699	20241129	095300	29816970	5900	5910	5910	5900	2
700	20241129	095200	29805160	5900	5920	5950	5900	1956
701	20241129	095100	18257150	5930	5930	5930	5930	237
702	20241129	095000	16851740	5940	5940	5940	5940	4
703	20241129	094900	16827980	5940	5940	5940	5940	16
704	20241129	094800	16732940	5970	5950	5970	5940	246
705	20241129	094700	15270740	5950	5970	5970	5950	5
706	20241129	094600	15240970	5940	5940	5940	5940	55
707	20241129	094500	14914270	5970	5970	5970	5970	0
708	20241129	094400	14914270	5970	5970	5970	5970	0
709	20241129	094300	14914270	5970	5970	5970	5970	3
710	20241129	094200	14896360	5980	5980	5980	5980	0
711	20241129	094100	14896360	5980	5980	5980	5980	0
712	20241129	094000	14896360	5980	5980	5980	5980	1
713	20241129	093900	14890380	5980	5950	5980	5950	41
714	20241129	093800	14645350	5950	5950	5950	5950	9
715	20241129	093700	14591800	5950	5950	5950	5950	0
716	20241129	093600	14591800	5950	5950	5950	5950	214
717	20241129	093500	13318500	5960	5980	5980	5960	471
718	20241129	093400	10509480	5980	5990	5990	5980	12
719	20241129	093300	10437620	5990	5990	5990	5990	10
720	20241129	093200	10377720	5990	5990	5990	5990	1
721	20241129	093100	10371730	5990	5990	5990	5990	1
722	20241129	093000	10365740	6010	6010	6010	6010	3
723	20241129	092900	10347710	5970	5970	5970	5970	184
724	20241129	092800	9249230	5980	5980	5980	5980	0
725	20241129	092700	9249230	5980	5980	5980	5980	8
726	20241129	092600	9201390	5980	5980	5980	5980	12
727	20241129	092500	9129630	5980	5980	5980	5980	1
728	20241129	092400	9123650	5980	5980	5980	5980	0
729	20241129	092300	9123650	5980	5980	5980	5980	0
730	20241129	092200	9123650	5980	5980	5980	5980	0
731	20241129	092100	9123650	5980	5980	5980	5980	0
732	20241129	092000	9123650	5980	5980	5980	5980	0
733	20241129	091900	9123650	5980	5980	5980	5980	10
734	20241129	091800	9063850	5960	5960	5960	5960	0
735	20241129	091700	9063850	5960	5960	5960	5960	0
736	20241129	091600	9063850	5960	5960	5960	5960	0
737	20241129	091500	9063850	5960	5960	5960	5960	0
738	20241129	091400	9063850	5960	6020	6020	5960	203
739	20241129	091300	7852360	5970	5970	5970	5970	0
740	20241129	091200	7852360	5970	5980	5980	5970	279
741	20241129	091100	6184940	5980	5980	5980	5980	0
742	20241129	091000	6184940	5980	5980	5980	5980	0
743	20241129	090900	6184940	5980	5990	5990	5980	136
744	20241129	090800	5371650	6000	6000	6000	6000	115
745	20241129	090700	4681650	6000	6020	6020	5990	465
746	20241129	090600	1891040	6010	6010	6010	6010	0
747	20241129	090500	1891040	6010	6010	6010	6010	0
748	20241129	090400	1891040	6010	6060	6060	6010	294
749	20241129	090300	122000	6070	6070	6070	6070	6
750	20241129	090200	85580	6080	6080	6080	6080	1
751	20241129	090100	79500	6090	6100	6100	6090	6
752	20241129	090000	42910	6130	6130	6130	6130	7