KissMeData/029960/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191400	498569560	8870	8870	8870	8870	816
3	20241129	191300	498569560	8870	8870	8870	8870	0
4	20241129	191200	498569560	8870	8870	8870	8870	0
5	20241129	191100	498569560	8870	8870	8870	8870	0
6	20241129	191000	498569560	8870	8870	8870	8870	0
7	20241129	190900	498569560	8870	8870	8870	8870	0
8	20241129	190800	498569560	8870	8870	8870	8870	0
9	20241129	190700	498569560	8870	8870	8870	8870	0
10	20241129	190600	498569560	8870	8870	8870	8870	0
11	20241129	190500	498569560	8870	8870	8870	8870	0
12	20241129	190400	498569560	8870	8870	8870	8870	0
13	20241129	190300	498569560	8870	8870	8870	8870	0
14	20241129	190200	498569560	8870	8870	8870	8870	0
15	20241129	190100	498569560	8870	8870	8870	8870	0
16	20241129	190000	498569560	8870	8870	8870	8870	0
17	20241129	185900	498569560	8870	8870	8870	8870	0
18	20241129	185800	498569560	8870	8870	8870	8870	0
19	20241129	185700	498569560	8870	8870	8870	8870	0
20	20241129	185600	498569560	8870	8870	8870	8870	0
21	20241129	185500	498569560	8870	8870	8870	8870	0
22	20241129	185400	498569560	8870	8870	8870	8870	0
23	20241129	185300	498569560	8870	8870	8870	8870	0
24	20241129	185200	498569560	8870	8870	8870	8870	0
25	20241129	185100	498569560	8870	8870	8870	8870	0
26	20241129	185000	498569560	8870	8870	8870	8870	0
27	20241129	184900	498569560	8870	8870	8870	8870	0
28	20241129	184800	498569560	8870	8870	8870	8870	0
29	20241129	184700	498569560	8870	8870	8870	8870	0
30	20241129	184600	498569560	8870	8870	8870	8870	0
31	20241129	184500	498569560	8870	8870	8870	8870	0
32	20241129	184400	498569560	8870	8870	8870	8870	816
33	20241129	184300	498569560	8870	8870	8870	8870	0
34	20241129	184200	498569560	8870	8870	8870	8870	0
35	20241129	184100	498569560	8870	8870	8870	8870	0
36	20241129	184000	498569560	8870	8870	8870	8870	0
37	20241129	183900	498569560	8870	8870	8870	8870	0
38	20241129	183800	498569560	8870	8870	8870	8870	0
39	20241129	183700	498569560	8870	8870	8870	8870	0
40	20241129	183600	498569560	8870	8870	8870	8870	0
41	20241129	183500	498569560	8870	8870	8870	8870	0
42	20241129	183400	498569560	8870	8870	8870	8870	0
43	20241129	183300	498569560	8870	8870	8870	8870	0
44	20241129	183200	498569560	8870	8870	8870	8870	0
45	20241129	183100	498569560	8870	8870	8870	8870	0
46	20241129	183000	498569560	8870	8870	8870	8870	0
47	20241129	182900	498569560	8870	8870	8870	8870	0
48	20241129	182800	498569560	8870	8870	8870	8870	0
49	20241129	182700	498569560	8870	8870	8870	8870	0
50	20241129	182600	498569560	8870	8870	8870	8870	0
51	20241129	182500	498569560	8870	8870	8870	8870	0
52	20241129	182400	498569560	8870	8870	8870	8870	0
53	20241129	182300	498569560	8870	8870	8870	8870	0
54	20241129	182200	498569560	8870	8870	8870	8870	0
55	20241129	182100	498569560	8870	8870	8870	8870	0
56	20241129	182000	498569560	8870	8870	8870	8870	0
57	20241129	181900	498569560	8870	8870	8870	8870	0
58	20241129	181800	498569560	8870	8870	8870	8870	0
59	20241129	181700	498569560	8870	8870	8870	8870	0
60	20241129	181600	498569560	8870	8870	8870	8870	0
61	20241129	181500	498569560	8870	8870	8870	8870	0
62	20241129	181400	498569560	8870	8870	8870	8870	816
63	20241129	181300	498569560	8870	8870	8870	8870	0
64	20241129	181200	498569560	8870	8870	8870	8870	0
65	20241129	181100	498569560	8870	8870	8870	8870	0
66	20241129	181000	498569560	8870	8870	8870	8870	0
67	20241129	180900	498569560	8870	8870	8870	8870	0
68	20241129	180800	498569560	8870	8870	8870	8870	0
69	20241129	180700	498569560	8870	8870	8870	8870	0
70	20241129	180600	498569560	8870	8870	8870	8870	0
71	20241129	180500	498569560	8870	8870	8870	8870	0
72	20241129	180400	498569560	8870	8870	8870	8870	0
73	20241129	180300	498569560	8870	8870	8870	8870	0
74	20241129	180200	498569560	8870	8870	8870	8870	0
75	20241129	180100	498569560	8870	8870	8870	8870	0
76	20241129	180000	498569560	8870	8870	8870	8870	0
77	20241129	175900	498569560	8870	8870	8870	8870	0
78	20241129	175800	498569560	8870	8870	8870	8870	0
79	20241129	175700	498569560	8870	8870	8870	8870	0
80	20241129	175600	498569560	8870	8870	8870	8870	0
81	20241129	175500	498569560	8870	8870	8870	8870	0
82	20241129	175400	498569560	8870	8870	8870	8870	0
83	20241129	175300	498569560	8870	8870	8870	8870	0
84	20241129	175200	498569560	8870	8870	8870	8870	0
85	20241129	175100	498569560	8870	8870	8870	8870	0
86	20241129	175000	498569560	8870	8870	8870	8870	0
87	20241129	174900	498569560	8870	8870	8870	8870	0
88	20241129	174800	498569560	8870	8870	8870	8870	0
89	20241129	174700	498569560	8870	8870	8870	8870	0
90	20241129	174600	498569560	8870	8870	8870	8870	0
91	20241129	174500	498569560	8870	8870	8870	8870	0
92	20241129	174400	498569560	8870	8870	8870	8870	816
93	20241129	174300	498569560	8870	8870	8870	8870	0
94	20241129	174200	498569560	8870	8870	8870	8870	0
95	20241129	174100	498569560	8870	8870	8870	8870	0
96	20241129	174000	498569560	8870	8870	8870	8870	0
97	20241129	173900	498569560	8870	8870	8870	8870	0
98	20241129	173800	498569560	8870	8870	8870	8870	0
99	20241129	173700	498569560	8870	8870	8870	8870	0
100	20241129	173600	498569560	8870	8870	8870	8870	0
101	20241129	173500	498569560	8870	8870	8870	8870	0
102	20241129	173400	498569560	8870	8870	8870	8870	0
103	20241129	173300	498569560	8870	8870	8870	8870	0
104	20241129	173200	498569560	8870	8870	8870	8870	0
105	20241129	173100	498569560	8870	8870	8870	8870	0
106	20241129	173000	498569560	8870	8870	8870	8870	0
107	20241129	172900	498569560	8870	8870	8870	8870	0
108	20241129	172800	498569560	8870	8870	8870	8870	0
109	20241129	172700	498569560	8870	8870	8870	8870	0
110	20241129	172600	498569560	8870	8870	8870	8870	0
111	20241129	172500	498569560	8870	8870	8870	8870	0
112	20241129	172400	498569560	8870	8870	8870	8870	0
113	20241129	172300	498569560	8870	8870	8870	8870	0
114	20241129	172200	498569560	8870	8870	8870	8870	0
115	20241129	172100	498569560	8870	8870	8870	8870	0
116	20241129	172000	498569560	8870	8870	8870	8870	0
117	20241129	171900	498569560	8870	8870	8870	8870	0
118	20241129	171800	498569560	8870	8870	8870	8870	0
119	20241129	171700	498569560	8870	8870	8870	8870	0
120	20241129	171600	498569560	8870	8870	8870	8870	0
121	20241129	171500	498569560	8870	8870	8870	8870	0
122	20241129	171400	498569560	8870	8870	8870	8870	816
123	20241129	171300	498569560	8870	8870	8870	8870	0
124	20241129	171200	498569560	8870	8870	8870	8870	0
125	20241129	171100	498569560	8870	8870	8870	8870	0
126	20241129	171000	498569560	8870	8870	8870	8870	0
127	20241129	170900	498569560	8870	8870	8870	8870	0
128	20241129	170800	498569560	8870	8870	8870	8870	0
129	20241129	170700	498569560	8870	8870	8870	8870	0
130	20241129	170600	498569560	8870	8870	8870	8870	0
131	20241129	170500	498569560	8870	8870	8870	8870	0
132	20241129	170400	498569560	8870	8870	8870	8870	0
133	20241129	170300	498569560	8870	8870	8870	8870	0
134	20241129	170200	498569560	8870	8870	8870	8870	0
135	20241129	170100	498569560	8870	8870	8870	8870	0
136	20241129	170000	498569560	8870	8870	8870	8870	0
137	20241129	165900	498569560	8870	8870	8870	8870	0
138	20241129	165800	498569560	8870	8870	8870	8870	0
139	20241129	165700	498569560	8870	8870	8870	8870	0
140	20241129	165600	498569560	8870	8870	8870	8870	0
141	20241129	165500	498569560	8870	8870	8870	8870	0
142	20241129	165400	498569560	8870	8870	8870	8870	0
143	20241129	165300	498569560	8870	8870	8870	8870	0
144	20241129	165200	498569560	8870	8870	8870	8870	0
145	20241129	165100	498569560	8870	8870	8870	8870	0
146	20241129	165000	498569560	8870	8870	8870	8870	0
147	20241129	164900	498569560	8870	8870	8870	8870	0
148	20241129	164800	498569560	8870	8870	8870	8870	0
149	20241129	164700	498569560	8870	8870	8870	8870	0
150	20241129	164600	498569560	8870	8870	8870	8870	0
151	20241129	164500	498569560	8870	8870	8870	8870	0
152	20241129	164400	498569560	8870	8870	8870	8870	816
153	20241129	164300	498569560	8870	8870	8870	8870	0
154	20241129	164200	498569560	8870	8870	8870	8870	0
155	20241129	164100	498569560	8870	8870	8870	8870	0
156	20241129	164000	498569560	8870	8870	8870	8870	0
157	20241129	163900	498569560	8870	8870	8870	8870	0
158	20241129	163800	498569560	8870	8870	8870	8870	0
159	20241129	163700	498569560	8870	8870	8870	8870	0
160	20241129	163600	498569560	8870	8870	8870	8870	0
161	20241129	163500	498569560	8870	8870	8870	8870	0
162	20241129	163400	498569560	8870	8870	8870	8870	0
163	20241129	163300	498569560	8870	8870	8870	8870	0
164	20241129	163200	498569560	8870	8870	8870	8870	0
165	20241129	163100	498569560	8870	8870	8870	8870	0
166	20241129	163000	498569560	8870	8870	8870	8870	0
167	20241129	162900	498569560	8870	8870	8870	8870	0
168	20241129	162800	498569560	8870	8870	8870	8870	0
169	20241129	162700	498569560	8870	8870	8870	8870	0
170	20241129	162600	498569560	8870	8870	8870	8870	0
171	20241129	162500	498569560	8870	8870	8870	8870	0
172	20241129	162400	498569560	8870	8870	8870	8870	0
173	20241129	162300	498569560	8870	8870	8870	8870	0
174	20241129	162200	498569560	8870	8870	8870	8870	0
175	20241129	162100	498569560	8870	8870	8870	8870	0
176	20241129	162000	498569560	8870	8870	8870	8870	0
177	20241129	161900	498569560	8870	8870	8870	8870	0
178	20241129	161800	498569560	8870	8870	8870	8870	0
179	20241129	161700	498569560	8870	8870	8870	8870	0
180	20241129	161600	498569560	8870	8870	8870	8870	0
181	20241129	161500	498569560	8870	8870	8870	8870	0
182	20241129	161400	498569560	8870	8870	8870	8870	816
183	20241129	161300	498569560	8870	8870	8870	8870	0
184	20241129	161200	498569560	8870	8870	8870	8870	0
185	20241129	161100	498569560	8870	8870	8870	8870	0
186	20241129	161000	498569560	8870	8870	8870	8870	0
187	20241129	160900	498569560	8870	8870	8870	8870	0
188	20241129	160800	498569560	8870	8870	8870	8870	0
189	20241129	160700	498569560	8870	8870	8870	8870	0
190	20241129	160600	498569560	8870	8870	8870	8870	0
191	20241129	160500	498569560	8870	8870	8870	8870	0
192	20241129	160400	498569560	8870	8870	8870	8870	0
193	20241129	160300	498569560	8870	8870	8870	8870	0
194	20241129	160200	498569560	8870	8870	8870	8870	0
195	20241129	160100	498569560	8870	8870	8870	8870	0
196	20241129	160000	498569560	8870	8870	8870	8870	0
197	20241129	155900	498569560	8870	8870	8870	8870	0
198	20241129	155800	498569560	8870	8870	8870	8870	0
199	20241129	155700	498569560	8870	8870	8870	8870	0
200	20241129	155600	498569560	8870	8870	8870	8870	0
201	20241129	155500	498569560	8870	8870	8870	8870	0
202	20241129	155400	498569560	8870	8870	8870	8870	0
203	20241129	155300	498569560	8870	8870	8870	8870	0
204	20241129	155200	498569560	8870	8870	8870	8870	0
205	20241129	155100	498569560	8870	8870	8870	8870	0
206	20241129	155000	498569560	8870	8870	8870	8870	0
207	20241129	154900	498569560	8870	8870	8870	8870	0
208	20241129	154800	498569560	8870	8870	8870	8870	0
209	20241129	154700	498569560	8870	8870	8870	8870	0
210	20241129	154600	498569560	8870	8870	8870	8870	0
211	20241129	154500	498569560	8870	8870	8870	8870	0
212	20241129	154400	498569560	8870	8870	8870	8870	816
213	20241129	154300	498569560	8870	8870	8870	8870	0
214	20241129	154200	498569560	8870	8870	8870	8870	0
215	20241129	154100	498569560	8870	8870	8870	8870	0
216	20241129	154000	498569560	8870	8870	8870	8870	0
217	20241129	153900	498569560	8870	8870	8870	8870	0
218	20241129	153800	498569560	8870	8870	8870	8870	0
219	20241129	153700	498569560	8870	8870	8870	8870	0
220	20241129	153600	498569560	8870	8870	8870	8870	0
221	20241129	153500	498569560	8870	8870	8870	8870	0
222	20241129	153400	498569560	8870	8870	8870	8870	0
223	20241129	153300	498569560	8870	8870	8870	8870	0
224	20241129	153200	498569560	8870	8870	8870	8870	0
225	20241129	153100	498569560	8870	8870	8870	8870	0
226	20241129	153000	498569560	8870	8870	8870	8870	816
227	20241129	152900	491331640	8870	8870	8870	8870	0
228	20241129	152800	491331640	8870	8870	8870	8870	0
229	20241129	152700	491331640	8870	8870	8870	8870	0
230	20241129	152600	491331640	8870	8870	8870	8870	0
231	20241129	152500	491331640	8870	8870	8870	8870	0
232	20241129	152400	491331640	8870	8870	8870	8870	0
233	20241129	152300	491331640	8870	8870	8870	8870	0
234	20241129	152200	491331640	8870	8870	8870	8870	0
235	20241129	152100	491331640	8870	8870	8870	8870	0
236	20241129	152000	491331640	8870	8870	8870	8870	0
237	20241129	151900	491331640	8870	8880	8880	8870	146
238	20241129	151800	490035560	8880	8880	8880	8880	50
239	20241129	151700	489591560	8880	8880	8880	8880	1290
240	20241129	151600	478136360	8880	8880	8880	8880	0
241	20241129	151500	478136360	8880	8880	8880	8880	0
242	20241129	151400	478136360	8880	8880	8880	8880	1
243	20241129	151300	478127480	8880	8880	8880	8880	32
244	20241129	151200	477843320	8880	8880	8880	8880	0
245	20241129	151100	477843320	8880	8880	8880	8880	0
246	20241129	151000	477843320	8880	8880	8880	8880	8
247	20241129	150900	477772280	8880	8880	8880	8880	146
248	20241129	150800	476475800	8880	8880	8880	8880	0
249	20241129	150700	476475800	8880	8880	8880	8880	10
250	20241129	150600	476387000	8880	8880	8880	8880	260
251	20241129	150500	474078200	8880	8880	8880	8880	0
252	20241129	150400	474078200	8880	8880	8880	8880	0
253	20241129	150300	474078200	8880	8880	8880	8880	13
254	20241129	150200	473962760	8880	8880	8880	8880	0
255	20241129	150100	473962760	8880	8880	8880	8880	25
256	20241129	150000	473740760	8870	8870	8870	8870	111
257	20241129	145900	472756190	8870	8870	8870	8870	1
258	20241129	145800	472747320	8870	8870	8870	8870	142
259	20241129	145700	471487780	8870	8870	8870	8870	20
260	20241129	145600	471310380	8870	8870	8870	8870	1
261	20241129	145500	471301510	8870	8870	8870	8870	0
262	20241129	145400	471301510	8870	8870	8870	8870	0
263	20241129	145300	471301510	8870	8870	8870	8870	0
264	20241129	145200	471301510	8870	8870	8870	8870	2
265	20241129	145100	471283770	8870	8870	8870	8870	0
266	20241129	145000	471283770	8870	8870	8870	8870	0
267	20241129	144900	471283770	8870	8870	8870	8870	0
268	20241129	144800	471283770	8870	8870	8870	8870	0
269	20241129	144700	471283770	8870	8870	8870	8870	0
270	20241129	144600	471283770	8870	8870	8870	8870	0
271	20241129	144500	471283770	8870	8870	8870	8870	0
272	20241129	144400	471283770	8870	8870	8870	8870	1
273	20241129	144300	471274900	8880	8880	8880	8880	0
274	20241129	144200	471274900	8880	8880	8880	8880	0
275	20241129	144100	471274900	8880	8880	8880	8880	14
276	20241129	144000	471150580	8880	8880	8880	8880	20
277	20241129	143900	470972980	8880	8880	8880	8880	2
278	20241129	143800	470955220	8870	8870	8870	8870	25
279	20241129	143700	470733470	8870	8870	8870	8870	0
280	20241129	143600	470733470	8870	8870	8870	8870	0
281	20241129	143500	470733470	8870	8870	8870	8870	40
282	20241129	143400	470378670	8870	8870	8870	8870	0
283	20241129	143300	470378670	8870	8870	8870	8870	20
284	20241129	143200	470201270	8870	8870	8870	8870	18
285	20241129	143100	470041610	8870	8870	8870	8870	0
286	20241129	143000	470041610	8870	8870	8870	8870	14
287	20241129	142900	469917430	8860	8860	8860	8860	0
288	20241129	142800	469917430	8860	8860	8860	8860	20
289	20241129	142700	469740230	8860	8860	8860	8860	0
290	20241129	142600	469740230	8860	8860	8860	8860	14
291	20241129	142500	469616190	8880	8880	8880	8880	0
292	20241129	142400	469616190	8880	8880	8880	8880	0
293	20241129	142300	469616190	8880	8880	8880	8880	0
294	20241129	142200	469616190	8880	8880	8880	8880	0
295	20241129	142100	469616190	8880	8880	8880	8880	0
296	20241129	142000	469616190	8880	8880	8880	8880	0
297	20241129	141900	469616190	8880	8880	8880	8880	0
298	20241129	141800	469616190	8880	8880	8880	8880	0
299	20241129	141700	469616190	8880	8880	8880	8880	1
300	20241129	141600	469607310	8890	8890	8890	8890	0
301	20241129	141500	469607310	8890	8890	8890	8890	0
302	20241129	141400	469607310	8890	8860	8890	8860	725
303	20241129	141300	463163670	8860	8860	8860	8860	0
304	20241129	141200	463163670	8860	8860	8860	8860	0
305	20241129	141100	463163670	8860	8860	8860	8860	0
306	20241129	141000	463163670	8860	8860	8860	8860	0
307	20241129	140900	463163670	8860	8860	8860	8860	0
308	20241129	140800	463163670	8860	8860	8860	8860	0
309	20241129	140700	463163670	8860	8860	8860	8860	30
310	20241129	140600	462897870	8860	8880	8880	8860	167
311	20241129	140500	461415310	8870	8870	8870	8870	2221
312	20241129	140400	441715040	8860	8860	8860	8860	0
313	20241129	140300	441715040	8860	8860	8860	8860	0
314	20241129	140200	441715040	8860	8860	8860	8860	1600
315	20241129	140100	427539040	8860	8860	8860	8860	20
316	20241129	140000	427361840	8870	8870	8870	8870	50
317	20241129	135900	426918340	8870	8870	8870	8870	0
318	20241129	135800	426918340	8870	8870	8870	8870	0
319	20241129	135700	426918340	8870	8870	8870	8870	0
320	20241129	135600	426918340	8870	8870	8870	8870	0
321	20241129	135500	426918340	8870	8870	8870	8870	1500
322	20241129	135400	413613340	8860	8860	8860	8860	0
323	20241129	135300	413613340	8860	8860	8860	8860	0
324	20241129	135200	413613340	8860	8860	8860	8860	0
325	20241129	135100	413613340	8860	8860	8860	8860	0
326	20241129	135000	413613340	8860	8860	8860	8860	0
327	20241129	134900	413613340	8860	8860	8860	8860	6
328	20241129	134800	413560180	8870	8870	8870	8870	0
329	20241129	134700	413560180	8870	8870	8870	8870	0
330	20241129	134600	413560180	8870	8870	8870	8870	0
331	20241129	134500	413560180	8870	8870	8870	8870	63
332	20241129	134400	413001370	8870	8870	8870	8870	0
333	20241129	134300	413001370	8870	8870	8870	8870	236
334	20241129	134200	410908050	8870	8870	8870	8870	0
335	20241129	134100	410908050	8870	8870	8870	8870	10
336	20241129	134000	410819350	8870	8870	8870	8870	0
337	20241129	133900	410819350	8870	8870	8870	8870	32
338	20241129	133800	410535510	8870	8870	8870	8870	0
339	20241129	133700	410535510	8870	8870	8870	8870	0
340	20241129	133600	410535510	8870	8870	8870	8870	0
341	20241129	133500	410535510	8870	8870	8870	8870	0
342	20241129	133400	410535510	8870	8870	8870	8870	0
343	20241129	133300	410535510	8870	8870	8870	8870	0
344	20241129	133200	410535510	8870	8870	8870	8870	70
345	20241129	133100	409914610	8870	8870	8870	8870	1
346	20241129	133000	409905740	8870	8870	8870	8870	0
347	20241129	132900	409905740	8870	8870	8870	8870	0
348	20241129	132800	409905740	8870	8870	8870	8870	0
349	20241129	132700	409905740	8870	8870	8870	8870	0
350	20241129	132600	409905740	8870	8870	8870	8870	0
351	20241129	132500	409905740	8870	8870	8870	8870	0
352	20241129	132400	409905740	8870	8870	8870	8870	0
353	20241129	132300	409905740	8870	8870	8870	8870	0
354	20241129	132200	409905740	8870	8870	8870	8870	0
355	20241129	132100	409905740	8870	8870	8870	8870	0
356	20241129	132000	409905740	8870	8870	8870	8870	0
357	20241129	131900	409905740	8870	8880	8880	8870	130
358	20241129	131800	408752630	8880	8880	8880	8880	0
359	20241129	131700	408752630	8880	8880	8880	8880	0
360	20241129	131600	408752630	8880	8890	8890	8880	5492
361	20241129	131500	359928830	8880	8880	8880	8880	9
362	20241129	131400	359848910	8880	8880	8880	8880	0
363	20241129	131300	359848910	8880	8880	8880	8880	0
364	20241129	131200	359848910	8880	8880	8880	8880	0
365	20241129	131100	359848910	8880	8880	8880	8880	0
366	20241129	131000	359848910	8880	8880	8880	8880	0
367	20241129	130900	359848910	8880	8880	8880	8880	3
368	20241129	130800	359822270	8880	8880	8880	8880	0
369	20241129	130700	359822270	8880	8880	8880	8880	0
370	20241129	130600	359822270	8880	8880	8880	8880	40
371	20241129	130500	359467070	8880	8880	8880	8880	3
372	20241129	130400	359440430	8880	8880	8880	8880	1
373	20241129	130300	359431550	8880	8880	8880	8880	3
374	20241129	130200	359404910	8880	8880	8880	8880	581
375	20241129	130100	354245630	8890	8890	8890	8890	0
376	20241129	130000	354245630	8890	8890	8890	8890	0
377	20241129	125900	354245630	8890	8890	8890	8890	0
378	20241129	125800	354245630	8890	8890	8890	8890	0
379	20241129	125700	354245630	8890	8890	8890	8890	0
380	20241129	125600	354245630	8890	8890	8890	8890	0
381	20241129	125500	354245630	8890	8890	8890	8890	0
382	20241129	125400	354245630	8890	8890	8890	8890	0
383	20241129	125300	354245630	8890	8890	8890	8890	10
384	20241129	125200	354156730	8890	8890	8890	8890	0
385	20241129	125100	354156730	8890	8890	8890	8890	0
386	20241129	125000	354156730	8890	8890	8890	8890	0
387	20241129	124900	354156730	8890	8890	8890	8890	0
388	20241129	124800	354156730	8890	8890	8890	8890	0
389	20241129	124700	354156730	8890	8890	8890	8890	0
390	20241129	124600	354156730	8890	8890	8890	8890	0
391	20241129	124500	354156730	8890	8890	8890	8890	0
392	20241129	124400	354156730	8890	8890	8890	8890	0
393	20241129	124300	354156730	8890	8890	8890	8890	0
394	20241129	124200	354156730	8890	8890	8890	8890	0
395	20241129	124100	354156730	8890	8890	8890	8890	0
396	20241129	124000	354156730	8890	8890	8890	8890	0
397	20241129	123900	354156730	8890	8890	8890	8890	0
398	20241129	123800	354156730	8890	8890	8890	8890	0
399	20241129	123700	354156730	8890	8890	8890	8890	0
400	20241129	123600	354156730	8890	8890	8890	8890	0
401	20241129	123500	354156730	8890	8890	8890	8890	0
402	20241129	123400	354156730	8890	8890	8890	8890	0
403	20241129	123300	354156730	8890	8890	8890	8890	11
404	20241129	123200	354058940	8880	8870	8880	8870	405
405	20241129	123100	350462610	8870	8870	8870	8870	0
406	20241129	123000	350462610	8870	8870	8870	8870	0
407	20241129	122900	350462610	8870	8870	8870	8870	0
408	20241129	122800	350462610	8870	8870	8870	8870	0
409	20241129	122700	350462610	8870	8870	8870	8870	711
410	20241129	122600	344156040	8860	8860	8860	8860	0
411	20241129	122500	344156040	8860	8860	8860	8860	0
412	20241129	122400	344156040	8860	8860	8860	8860	24
413	20241129	122300	343943400	8860	8860	8860	8860	2
414	20241129	122200	343925680	8860	8860	8860	8860	1
415	20241129	122100	343916820	8860	8860	8860	8860	1
416	20241129	122000	343907960	8860	8860	8860	8860	4
417	20241129	121900	343872520	8860	8860	8860	8860	1
418	20241129	121800	343863660	8860	8860	8860	8860	0
419	20241129	121700	343863660	8860	8860	8860	8860	0
420	20241129	121600	343863660	8860	8860	8860	8860	0
421	20241129	121500	343863660	8860	8860	8860	8860	0
422	20241129	121400	343863660	8860	8860	8860	8860	0
423	20241129	121300	343863660	8860	8860	8860	8860	0
424	20241129	121200	343863660	8860	8860	8860	8860	0
425	20241129	121100	343863660	8860	8860	8860	8860	1
426	20241129	121000	343854800	8860	8860	8860	8860	36
427	20241129	120900	343535840	8860	8860	8860	8860	0
428	20241129	120800	343535840	8860	8860	8860	8860	1
429	20241129	120700	343526980	8870	8870	8870	8870	0
430	20241129	120600	343526980	8870	8870	8870	8870	1
431	20241129	120500	343518110	8860	8860	8860	8860	0
432	20241129	120400	343518110	8860	8860	8860	8860	0
433	20241129	120300	343518110	8860	8860	8860	8860	2
434	20241129	120200	343500390	8860	8860	8860	8860	0
435	20241129	120100	343500390	8860	8860	8860	8860	0
436	20241129	120000	343500390	8860	8860	8860	8860	0
437	20241129	115900	343500390	8860	8860	8860	8860	0
438	20241129	115800	343500390	8860	8860	8860	8860	0
439	20241129	115700	343500390	8860	8860	8860	8860	0
440	20241129	115600	343500390	8860	8870	8870	8860	6
441	20241129	115500	343447220	8870	8860	8870	8860	2
442	20241129	115400	343429490	8860	8860	8860	8860	0
443	20241129	115300	343429490	8860	8860	8860	8860	1
444	20241129	115200	343420630	8860	8860	8860	8860	1
445	20241129	115100	343411770	8860	8860	8860	8860	0
446	20241129	115000	343411770	8860	8860	8860	8860	0
447	20241129	114900	343411770	8860	8860	8860	8860	0
448	20241129	114800	343411770	8860	8860	8860	8860	0
449	20241129	114700	343411770	8860	8860	8860	8860	1
450	20241129	114600	343402910	8860	8860	8860	8860	0
451	20241129	114500	343402910	8860	8860	8860	8860	0
452	20241129	114400	343402910	8860	8860	8860	8860	0
453	20241129	114300	343402910	8860	8860	8860	8860	0
454	20241129	114200	343402910	8860	8860	8860	8860	0
455	20241129	114100	343402910	8860	8860	8860	8860	50
456	20241129	114000	342959910	8860	8860	8860	8860	50
457	20241129	113900	342516910	8860	8860	8860	8860	1
458	20241129	113800	342508050	8860	8860	8860	8860	0
459	20241129	113700	342508050	8860	8860	8860	8860	0
460	20241129	113600	342508050	8860	8860	8860	8860	0
461	20241129	113500	342508050	8860	8860	8860	8860	185
462	20241129	113400	340868950	8860	8860	8860	8860	0
463	20241129	113300	340868950	8860	8860	8860	8860	9
464	20241129	113200	340789210	8860	8860	8860	8860	2
465	20241129	113100	340771490	8860	8860	8860	8860	0
466	20241129	113000	340771490	8860	8860	8860	8860	0
467	20241129	112900	340771490	8860	8860	8860	8860	1
468	20241129	112800	340762630	8860	8860	8860	8860	0
469	20241129	112700	340762630	8860	8860	8860	8860	1
470	20241129	112600	340753770	8860	8860	8860	8860	0
471	20241129	112500	340753770	8860	8860	8860	8860	340
472	20241129	112400	337741370	8860	8860	8860	8860	0
473	20241129	112300	337741370	8860	8860	8860	8860	0
474	20241129	112200	337741370	8860	8860	8860	8860	1
475	20241129	112100	337732510	8860	8860	8860	8860	2
476	20241129	112000	337714790	8870	8870	8870	8870	0
477	20241129	111900	337714790	8870	8870	8870	8870	0
478	20241129	111800	337714790	8870	8870	8870	8870	0
479	20241129	111700	337714790	8870	8870	8870	8870	0
480	20241129	111600	337714790	8870	8870	8870	8870	1
481	20241129	111500	337705920	8860	8860	8860	8860	0
482	20241129	111400	337705920	8860	8860	8860	8860	1
483	20241129	111300	337697060	8860	8860	8860	8860	2
484	20241129	111200	337679340	8860	8860	8860	8860	1
485	20241129	111100	337670480	8860	8860	8860	8860	114
486	20241129	111000	336660440	8870	8870	8870	8870	0
487	20241129	110900	336660440	8870	8870	8870	8870	0
488	20241129	110800	336660440	8870	8870	8870	8870	0
489	20241129	110700	336660440	8870	8870	8870	8870	0
490	20241129	110600	336660440	8870	8870	8870	8870	0
491	20241129	110500	336660440	8870	8870	8870	8870	0
492	20241129	110400	336660440	8870	8870	8870	8870	0
493	20241129	110300	336660440	8870	8870	8870	8870	0
494	20241129	110200	336660440	8870	8870	8870	8870	0
495	20241129	110100	336660440	8870	8870	8870	8870	0
496	20241129	110000	336660440	8870	8870	8870	8870	1
497	20241129	105900	336651570	8860	8860	8860	8860	0
498	20241129	105800	336651570	8860	8860	8860	8860	21
499	20241129	105700	336465510	8860	8860	8860	8860	0
500	20241129	105600	336465510	8860	8860	8860	8860	0
501	20241129	105500	336465510	8860	8860	8860	8860	200
502	20241129	105400	334693510	8860	8860	8860	8860	0
503	20241129	105300	334693510	8860	8860	8860	8860	100
504	20241129	105200	333807510	8860	8860	8860	8860	6
505	20241129	105100	333754350	8860	8860	8860	8860	0
506	20241129	105000	333754350	8860	8860	8860	8860	0
507	20241129	104900	333754350	8860	8860	8860	8860	0
508	20241129	104800	333754350	8860	8860	8860	8860	0
509	20241129	104700	333754350	8860	8860	8860	8860	0
510	20241129	104600	333754350	8860	8860	8860	8860	0
511	20241129	104500	333754350	8860	8860	8860	8860	0
512	20241129	104400	333754350	8860	8860	8860	8860	0
513	20241129	104300	333754350	8860	8860	8860	8860	5
514	20241129	104200	333710050	8860	8860	8860	8860	5
515	20241129	104100	333665750	8860	8860	8860	8860	0
516	20241129	104000	333665750	8860	8860	8860	8860	0
517	20241129	103900	333665750	8860	8860	8860	8860	1002
518	20241129	103800	324788030	8860	8860	8860	8860	0
519	20241129	103700	324788030	8860	8860	8860	8860	0
520	20241129	103600	324788030	8860	8860	8860	8860	50
521	20241129	103500	324345030	8870	8870	8870	8870	0
522	20241129	103400	324345030	8870	8870	8870	8870	0
523	20241129	103300	324345030	8870	8870	8870	8870	0
524	20241129	103200	324345030	8870	8870	8870	8870	0
525	20241129	103100	324345030	8870	8870	8870	8870	1
526	20241129	103000	324336160	8860	8860	8860	8860	0
527	20241129	102900	324336160	8860	8860	8860	8860	0
528	20241129	102800	324336160	8860	8860	8860	8860	5
529	20241129	102700	324291860	8860	8860	8860	8860	0
530	20241129	102600	324291860	8860	8860	8860	8860	0
531	20241129	102500	324291860	8860	8860	8860	8860	2876
532	20241129	102400	298810500	8860	8860	8860	8860	0
533	20241129	102300	298810500	8860	8860	8860	8860	0
534	20241129	102200	298810500	8860	8860	8860	8860	0
535	20241129	102100	298810500	8860	8860	8860	8860	5
536	20241129	102000	298766200	8860	8860	8860	8860	1207
537	20241129	101900	288072180	8870	8870	8870	8870	0
538	20241129	101800	288072180	8870	8870	8870	8870	6
539	20241129	101700	288018960	8870	8870	8870	8870	6400
540	20241129	101600	231250960	8870	8870	8870	8870	50
541	20241129	101500	230807460	8880	8880	8880	8880	0
542	20241129	101400	230807460	8880	8880	8880	8880	0
543	20241129	101300	230807460	8880	8880	8880	8880	0
544	20241129	101200	230807460	8880	8880	8880	8880	0
545	20241129	101100	230807460	8880	8880	8880	8880	0
546	20241129	101000	230807460	8880	8880	8880	8880	0
547	20241129	100900	230807460	8880	8880	8880	8880	0
548	20241129	100800	230807460	8880	8870	8880	8870	212
549	20241129	100700	228926520	8870	8880	8880	8870	374
550	20241129	100600	225606400	8880	8880	8880	8880	0
551	20241129	100500	225606400	8880	8880	8880	8880	488
552	20241129	100400	221272960	8880	8880	8880	8880	0
553	20241129	100300	221272960	8880	8880	8880	8880	0
554	20241129	100200	221272960	8880	8880	8880	8880	0
555	20241129	100100	221272960	8880	8880	8880	8880	1
556	20241129	100000	221264080	8880	8880	8880	8880	102
557	20241129	095900	220358320	8880	8880	8880	8880	800
558	20241129	095800	213254320	8880	8880	8880	8880	0
559	20241129	095700	213254320	8880	8880	8880	8880	0
560	20241129	095600	213254320	8880	8880	8880	8880	0
561	20241129	095500	213254320	8880	8880	8880	8880	0
562	20241129	095400	213254320	8880	8880	8880	8880	0
563	20241129	095300	213254320	8880	8880	8880	8880	2150
564	20241129	095200	194162320	8890	8890	8890	8890	0
565	20241129	095100	194162320	8890	8890	8890	8890	0
566	20241129	095000	194162320	8890	8890	8890	8890	140
567	20241129	094900	192917720	8890	8890	8890	8890	946
568	20241129	094800	184507780	8890	8890	8890	8890	18
569	20241129	094700	184347760	8900	8900	8900	8900	0
570	20241129	094600	184347760	8900	8900	8900	8900	0
571	20241129	094500	184347760	8900	8900	8900	8900	2
572	20241129	094400	184329960	8900	8900	8900	8900	0
573	20241129	094300	184329960	8900	8900	8900	8900	101
574	20241129	094200	183431060	8900	8900	8900	8900	2
575	20241129	094100	183413260	8890	8890	8890	8890	502
576	20241129	094000	178950480	8890	8890	8890	8890	5
577	20241129	093900	178906030	8890	8890	8890	8890	0
578	20241129	093800	178906030	8890	8890	8890	8890	0
579	20241129	093700	178906030	8890	8890	8890	8890	0
580	20241129	093600	178906030	8890	8890	8890	8890	390
581	20241129	093500	175438930	8890	8890	8890	8890	1
582	20241129	093400	175430040	8890	8890	8890	8890	0
583	20241129	093300	175430040	8890	8890	8890	8890	0
584	20241129	093200	175430040	8890	8890	8890	8890	0
585	20241129	093100	175430040	8890	8890	8890	8890	24
586	20241129	093000	175216680	8890	8890	8890	8890	232
587	20241129	092900	173154200	8890	8890	8890	8890	0
588	20241129	092800	173154200	8890	8890	8890	8890	0
589	20241129	092700	173154200	8890	8890	8890	8890	1
590	20241129	092600	173145310	8890	8890	8890	8890	110
591	20241129	092500	172167410	8890	8890	8890	8890	1
592	20241129	092400	172158520	8890	8890	8890	8890	315
593	20241129	092300	169358170	8890	8890	8890	8890	330
594	20241129	092200	166424470	8890	8890	8890	8890	50
595	20241129	092100	165979970	8900	8900	8900	8900	350
596	20241129	092000	162864970	8900	8900	8900	8900	0
597	20241129	091900	162864970	8900	8900	8900	8900	0
598	20241129	091800	162864970	8900	8900	8900	8900	500
599	20241129	091700	158414970	8890	8890	8890	8890	201
600	20241129	091600	156628080	8900	8900	8900	8900	10
601	20241129	091500	156539080	8890	8890	8890	8890	110
602	20241129	091400	155561180	8900	8900	8900	8900	0
603	20241129	091300	155561180	8900	8900	8900	8900	2373
604	20241129	091200	134441480	8900	8900	8900	8900	300
605	20241129	091100	131771480	8900	8900	8900	8900	500
606	20241129	091000	127321480	8910	8910	8910	8910	0
607	20241129	090900	127321480	8910	8900	8910	8900	1013
608	20241129	090800	118303330	8880	8880	8880	8880	0
609	20241129	090700	118303330	8880	8880	8880	8880	2000
610	20241129	090600	100543330	8900	8870	8900	8870	2708
611	20241129	090500	76467450	8870	8870	8870	8870	0
612	20241129	090400	76467450	8870	8870	8870	8870	0
613	20241129	090300	76467450	8870	8870	8870	8870	14
614	20241129	090200	76343270	8860	8870	8870	8860	2688
615	20241129	090100	52527210	8870	8870	8870	8870	11
616	20241129	090000	52429640	8860	8860	8860	8860	5222