KissMeData/307930/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211700	257247070	5080	5080	5080	5080	1840
3	20241129	211600	257247070	5080	5080	5080	5080	0
4	20241129	211500	257247070	5080	5080	5080	5080	0
5	20241129	211400	257247070	5080	5080	5080	5080	0
6	20241129	211300	257247070	5080	5080	5080	5080	0
7	20241129	211200	257247070	5080	5080	5080	5080	0
8	20241129	211100	257247070	5080	5080	5080	5080	0
9	20241129	211000	257247070	5080	5080	5080	5080	0
10	20241129	210900	257247070	5080	5080	5080	5080	0
11	20241129	210800	257247070	5080	5080	5080	5080	0
12	20241129	210700	257247070	5080	5080	5080	5080	0
13	20241129	210600	257247070	5080	5080	5080	5080	0
14	20241129	210500	257247070	5080	5080	5080	5080	0
15	20241129	210400	257247070	5080	5080	5080	5080	0
16	20241129	210300	257247070	5080	5080	5080	5080	0
17	20241129	210200	257247070	5080	5080	5080	5080	0
18	20241129	210100	257247070	5080	5080	5080	5080	0
19	20241129	210000	257247070	5080	5080	5080	5080	0
20	20241129	205900	257247070	5080	5080	5080	5080	0
21	20241129	205800	257247070	5080	5080	5080	5080	0
22	20241129	205700	257247070	5080	5080	5080	5080	0
23	20241129	205600	257247070	5080	5080	5080	5080	0
24	20241129	205500	257247070	5080	5080	5080	5080	0
25	20241129	205400	257247070	5080	5080	5080	5080	0
26	20241129	205300	257247070	5080	5080	5080	5080	0
27	20241129	205200	257247070	5080	5080	5080	5080	0
28	20241129	205100	257247070	5080	5080	5080	5080	0
29	20241129	205000	257247070	5080	5080	5080	5080	0
30	20241129	204900	257247070	5080	5080	5080	5080	0
31	20241129	204800	257247070	5080	5080	5080	5080	0
32	20241129	204700	257247070	5080	5080	5080	5080	1840
33	20241129	204600	257247070	5080	5080	5080	5080	0
34	20241129	204500	257247070	5080	5080	5080	5080	0
35	20241129	204400	257247070	5080	5080	5080	5080	0
36	20241129	204300	257247070	5080	5080	5080	5080	0
37	20241129	204200	257247070	5080	5080	5080	5080	0
38	20241129	204100	257247070	5080	5080	5080	5080	0
39	20241129	204000	257247070	5080	5080	5080	5080	0
40	20241129	203900	257247070	5080	5080	5080	5080	0
41	20241129	203800	257247070	5080	5080	5080	5080	0
42	20241129	203700	257247070	5080	5080	5080	5080	0
43	20241129	203600	257247070	5080	5080	5080	5080	0
44	20241129	203500	257247070	5080	5080	5080	5080	0
45	20241129	203400	257247070	5080	5080	5080	5080	0
46	20241129	203300	257247070	5080	5080	5080	5080	0
47	20241129	203200	257247070	5080	5080	5080	5080	0
48	20241129	203100	257247070	5080	5080	5080	5080	0
49	20241129	203000	257247070	5080	5080	5080	5080	0
50	20241129	202900	257247070	5080	5080	5080	5080	0
51	20241129	202800	257247070	5080	5080	5080	5080	0
52	20241129	202700	257247070	5080	5080	5080	5080	0
53	20241129	202600	257247070	5080	5080	5080	5080	0
54	20241129	202500	257247070	5080	5080	5080	5080	0
55	20241129	202400	257247070	5080	5080	5080	5080	0
56	20241129	202300	257247070	5080	5080	5080	5080	0
57	20241129	202200	257247070	5080	5080	5080	5080	0
58	20241129	202100	257247070	5080	5080	5080	5080	0
59	20241129	202000	257247070	5080	5080	5080	5080	0
60	20241129	201900	257247070	5080	5080	5080	5080	0
61	20241129	201800	257247070	5080	5080	5080	5080	0
62	20241129	201700	257247070	5080	5080	5080	5080	1840
63	20241129	201600	257247070	5080	5080	5080	5080	0
64	20241129	201500	257247070	5080	5080	5080	5080	0
65	20241129	201400	257247070	5080	5080	5080	5080	0
66	20241129	201300	257247070	5080	5080	5080	5080	0
67	20241129	201200	257247070	5080	5080	5080	5080	0
68	20241129	201100	257247070	5080	5080	5080	5080	0
69	20241129	201000	257247070	5080	5080	5080	5080	0
70	20241129	200900	257247070	5080	5080	5080	5080	0
71	20241129	200800	257247070	5080	5080	5080	5080	0
72	20241129	200700	257247070	5080	5080	5080	5080	0
73	20241129	200600	257247070	5080	5080	5080	5080	0
74	20241129	200500	257247070	5080	5080	5080	5080	0
75	20241129	200400	257247070	5080	5080	5080	5080	0
76	20241129	200300	257247070	5080	5080	5080	5080	0
77	20241129	200200	257247070	5080	5080	5080	5080	0
78	20241129	200100	257247070	5080	5080	5080	5080	0
79	20241129	200000	257247070	5080	5080	5080	5080	0
80	20241129	195900	257247070	5080	5080	5080	5080	0
81	20241129	195800	257247070	5080	5080	5080	5080	0
82	20241129	195700	257247070	5080	5080	5080	5080	0
83	20241129	195600	257247070	5080	5080	5080	5080	0
84	20241129	195500	257247070	5080	5080	5080	5080	0
85	20241129	195400	257247070	5080	5080	5080	5080	0
86	20241129	195300	257247070	5080	5080	5080	5080	0
87	20241129	195200	257247070	5080	5080	5080	5080	0
88	20241129	195100	257247070	5080	5080	5080	5080	0
89	20241129	195000	257247070	5080	5080	5080	5080	0
90	20241129	194900	257247070	5080	5080	5080	5080	0
91	20241129	194800	257247070	5080	5080	5080	5080	0
92	20241129	194700	257247070	5080	5080	5080	5080	1840
93	20241129	194600	257247070	5080	5080	5080	5080	0
94	20241129	194500	257247070	5080	5080	5080	5080	0
95	20241129	194400	257247070	5080	5080	5080	5080	0
96	20241129	194300	257247070	5080	5080	5080	5080	0
97	20241129	194200	257247070	5080	5080	5080	5080	0
98	20241129	194100	257247070	5080	5080	5080	5080	0
99	20241129	194000	257247070	5080	5080	5080	5080	0
100	20241129	193900	257247070	5080	5080	5080	5080	0
101	20241129	193800	257247070	5080	5080	5080	5080	0
102	20241129	193700	257247070	5080	5080	5080	5080	0
103	20241129	193600	257247070	5080	5080	5080	5080	0
104	20241129	193500	257247070	5080	5080	5080	5080	0
105	20241129	193400	257247070	5080	5080	5080	5080	0
106	20241129	193300	257247070	5080	5080	5080	5080	0
107	20241129	193200	257247070	5080	5080	5080	5080	0
108	20241129	193100	257247070	5080	5080	5080	5080	0
109	20241129	193000	257247070	5080	5080	5080	5080	0
110	20241129	192900	257247070	5080	5080	5080	5080	0
111	20241129	192800	257247070	5080	5080	5080	5080	0
112	20241129	192700	257247070	5080	5080	5080	5080	0
113	20241129	192600	257247070	5080	5080	5080	5080	0
114	20241129	192500	257247070	5080	5080	5080	5080	0
115	20241129	192400	257247070	5080	5080	5080	5080	0
116	20241129	192300	257247070	5080	5080	5080	5080	0
117	20241129	192200	257247070	5080	5080	5080	5080	0
118	20241129	192100	257247070	5080	5080	5080	5080	0
119	20241129	192000	257247070	5080	5080	5080	5080	0
120	20241129	191900	257247070	5080	5080	5080	5080	0
121	20241129	191800	257247070	5080	5080	5080	5080	0
122	20241129	191700	257247070	5080	5080	5080	5080	1840
123	20241129	191600	257247070	5080	5080	5080	5080	0
124	20241129	191500	257247070	5080	5080	5080	5080	0
125	20241129	191400	257247070	5080	5080	5080	5080	0
126	20241129	191300	257247070	5080	5080	5080	5080	0
127	20241129	191200	257247070	5080	5080	5080	5080	0
128	20241129	191100	257247070	5080	5080	5080	5080	0
129	20241129	191000	257247070	5080	5080	5080	5080	0
130	20241129	190900	257247070	5080	5080	5080	5080	0
131	20241129	190800	257247070	5080	5080	5080	5080	0
132	20241129	190700	257247070	5080	5080	5080	5080	0
133	20241129	190600	257247070	5080	5080	5080	5080	0
134	20241129	190500	257247070	5080	5080	5080	5080	0
135	20241129	190400	257247070	5080	5080	5080	5080	0
136	20241129	190300	257247070	5080	5080	5080	5080	0
137	20241129	190200	257247070	5080	5080	5080	5080	0
138	20241129	190100	257247070	5080	5080	5080	5080	0
139	20241129	190000	257247070	5080	5080	5080	5080	0
140	20241129	185900	257247070	5080	5080	5080	5080	0
141	20241129	185800	257247070	5080	5080	5080	5080	0
142	20241129	185700	257247070	5080	5080	5080	5080	0
143	20241129	185600	257247070	5080	5080	5080	5080	0
144	20241129	185500	257247070	5080	5080	5080	5080	0
145	20241129	185400	257247070	5080	5080	5080	5080	0
146	20241129	185300	257247070	5080	5080	5080	5080	0
147	20241129	185200	257247070	5080	5080	5080	5080	0
148	20241129	185100	257247070	5080	5080	5080	5080	0
149	20241129	185000	257247070	5080	5080	5080	5080	0
150	20241129	184900	257247070	5080	5080	5080	5080	0
151	20241129	184800	257247070	5080	5080	5080	5080	0
152	20241129	184700	257247070	5080	5080	5080	5080	1840
153	20241129	184600	257247070	5080	5080	5080	5080	0
154	20241129	184500	257247070	5080	5080	5080	5080	0
155	20241129	184400	257247070	5080	5080	5080	5080	0
156	20241129	184300	257247070	5080	5080	5080	5080	0
157	20241129	184200	257247070	5080	5080	5080	5080	0
158	20241129	184100	257247070	5080	5080	5080	5080	0
159	20241129	184000	257247070	5080	5080	5080	5080	0
160	20241129	183900	257247070	5080	5080	5080	5080	0
161	20241129	183800	257247070	5080	5080	5080	5080	0
162	20241129	183700	257247070	5080	5080	5080	5080	0
163	20241129	183600	257247070	5080	5080	5080	5080	0
164	20241129	183500	257247070	5080	5080	5080	5080	0
165	20241129	183400	257247070	5080	5080	5080	5080	0
166	20241129	183300	257247070	5080	5080	5080	5080	0
167	20241129	183200	257247070	5080	5080	5080	5080	0
168	20241129	183100	257247070	5080	5080	5080	5080	0
169	20241129	183000	257247070	5080	5080	5080	5080	0
170	20241129	182900	257247070	5080	5080	5080	5080	0
171	20241129	182800	257247070	5080	5080	5080	5080	0
172	20241129	182700	257247070	5080	5080	5080	5080	0
173	20241129	182600	257247070	5080	5080	5080	5080	0
174	20241129	182500	257247070	5080	5080	5080	5080	0
175	20241129	182400	257247070	5080	5080	5080	5080	0
176	20241129	182300	257247070	5080	5080	5080	5080	0
177	20241129	182200	257247070	5080	5080	5080	5080	0
178	20241129	182100	257247070	5080	5080	5080	5080	0
179	20241129	182000	257247070	5080	5080	5080	5080	0
180	20241129	181900	257247070	5080	5080	5080	5080	0
181	20241129	181800	257247070	5080	5080	5080	5080	0
182	20241129	181700	257247070	5080	5080	5080	5080	1840
183	20241129	181600	257247070	5080	5080	5080	5080	0
184	20241129	181500	257247070	5080	5080	5080	5080	0
185	20241129	181400	257247070	5080	5080	5080	5080	0
186	20241129	181300	257247070	5080	5080	5080	5080	0
187	20241129	181200	257247070	5080	5080	5080	5080	0
188	20241129	181100	257247070	5080	5080	5080	5080	0
189	20241129	181000	257247070	5080	5080	5080	5080	0
190	20241129	180900	257247070	5080	5080	5080	5080	0
191	20241129	180800	257247070	5080	5080	5080	5080	0
192	20241129	180700	257247070	5080	5080	5080	5080	0
193	20241129	180600	257247070	5080	5080	5080	5080	0
194	20241129	180500	257247070	5080	5080	5080	5080	0
195	20241129	180400	257247070	5080	5080	5080	5080	0
196	20241129	180300	257247070	5080	5080	5080	5080	0
197	20241129	180200	257247070	5080	5080	5080	5080	0
198	20241129	180100	257247070	5080	5080	5080	5080	0
199	20241129	180000	257247070	5080	5080	5080	5080	0
200	20241129	175900	257247070	5080	5080	5080	5080	0
201	20241129	175800	257247070	5080	5080	5080	5080	0
202	20241129	175700	257247070	5080	5080	5080	5080	0
203	20241129	175600	257247070	5080	5080	5080	5080	0
204	20241129	175500	257247070	5080	5080	5080	5080	0
205	20241129	175400	257247070	5080	5080	5080	5080	0
206	20241129	175300	257247070	5080	5080	5080	5080	0
207	20241129	175200	257247070	5080	5080	5080	5080	0
208	20241129	175100	257247070	5080	5080	5080	5080	0
209	20241129	175000	257247070	5080	5080	5080	5080	0
210	20241129	174900	257247070	5080	5080	5080	5080	0
211	20241129	174800	257247070	5080	5080	5080	5080	0
212	20241129	174700	257247070	5080	5080	5080	5080	1840
213	20241129	174600	257247070	5080	5080	5080	5080	0
214	20241129	174500	257247070	5080	5080	5080	5080	0
215	20241129	174400	257247070	5080	5080	5080	5080	0
216	20241129	174300	257247070	5080	5080	5080	5080	0
217	20241129	174200	257247070	5080	5080	5080	5080	0
218	20241129	174100	257247070	5080	5080	5080	5080	0
219	20241129	174000	257247070	5080	5080	5080	5080	0
220	20241129	173900	257247070	5080	5080	5080	5080	0
221	20241129	173800	257247070	5080	5080	5080	5080	0
222	20241129	173700	257247070	5080	5080	5080	5080	0
223	20241129	173600	257247070	5080	5080	5080	5080	0
224	20241129	173500	257247070	5080	5080	5080	5080	0
225	20241129	173400	257247070	5080	5080	5080	5080	0
226	20241129	173300	257247070	5080	5080	5080	5080	0
227	20241129	173200	257247070	5080	5080	5080	5080	0
228	20241129	173100	257247070	5080	5080	5080	5080	0
229	20241129	173000	257247070	5080	5080	5080	5080	0
230	20241129	172900	257247070	5080	5080	5080	5080	0
231	20241129	172800	257247070	5080	5080	5080	5080	0
232	20241129	172700	257247070	5080	5080	5080	5080	0
233	20241129	172600	257247070	5080	5080	5080	5080	0
234	20241129	172500	257247070	5080	5080	5080	5080	0
235	20241129	172400	257247070	5080	5080	5080	5080	0
236	20241129	172300	257247070	5080	5080	5080	5080	0
237	20241129	172200	257247070	5080	5080	5080	5080	0
238	20241129	172100	257247070	5080	5080	5080	5080	0
239	20241129	172000	257247070	5080	5080	5080	5080	0
240	20241129	171900	257247070	5080	5080	5080	5080	0
241	20241129	171800	257247070	5080	5080	5080	5080	0
242	20241129	171700	257247070	5080	5080	5080	5080	1840
243	20241129	171600	257247070	5080	5080	5080	5080	0
244	20241129	171500	257247070	5080	5080	5080	5080	0
245	20241129	171400	257247070	5080	5080	5080	5080	0
246	20241129	171300	257247070	5080	5080	5080	5080	0
247	20241129	171200	257247070	5080	5080	5080	5080	0
248	20241129	171100	257247070	5080	5080	5080	5080	0
249	20241129	171000	257247070	5080	5080	5080	5080	0
250	20241129	170900	257247070	5080	5080	5080	5080	0
251	20241129	170800	257247070	5080	5080	5080	5080	0
252	20241129	170700	257247070	5080	5080	5080	5080	0
253	20241129	170600	257247070	5080	5080	5080	5080	0
254	20241129	170500	257247070	5080	5080	5080	5080	0
255	20241129	170400	257247070	5080	5080	5080	5080	0
256	20241129	170300	257247070	5080	5080	5080	5080	0
257	20241129	170200	257247070	5080	5080	5080	5080	0
258	20241129	170100	257247070	5080	5080	5080	5080	0
259	20241129	170000	257247070	5080	5080	5080	5080	0
260	20241129	165900	257247070	5080	5080	5080	5080	0
261	20241129	165800	257247070	5080	5080	5080	5080	0
262	20241129	165700	257247070	5080	5080	5080	5080	0
263	20241129	165600	257247070	5080	5080	5080	5080	0
264	20241129	165500	257247070	5080	5080	5080	5080	0
265	20241129	165400	257247070	5080	5080	5080	5080	0
266	20241129	165300	257247070	5080	5080	5080	5080	0
267	20241129	165200	257247070	5080	5080	5080	5080	0
268	20241129	165100	257247070	5080	5080	5080	5080	0
269	20241129	165000	257247070	5080	5080	5080	5080	0
270	20241129	164900	257247070	5080	5080	5080	5080	0
271	20241129	164800	257247070	5080	5080	5080	5080	0
272	20241129	164700	257247070	5080	5080	5080	5080	1840
273	20241129	164600	257247070	5080	5080	5080	5080	0
274	20241129	164500	257247070	5080	5080	5080	5080	0
275	20241129	164400	257247070	5080	5080	5080	5080	0
276	20241129	164300	257247070	5080	5080	5080	5080	0
277	20241129	164200	257247070	5080	5080	5080	5080	0
278	20241129	164100	257247070	5080	5080	5080	5080	0
279	20241129	164000	257247070	5080	5080	5080	5080	0
280	20241129	163900	257247070	5080	5080	5080	5080	0
281	20241129	163800	257247070	5080	5080	5080	5080	0
282	20241129	163700	257247070	5080	5080	5080	5080	0
283	20241129	163600	257247070	5080	5080	5080	5080	0
284	20241129	163500	257247070	5080	5080	5080	5080	0
285	20241129	163400	257247070	5080	5080	5080	5080	0
286	20241129	163300	257247070	5080	5080	5080	5080	0
287	20241129	163200	257247070	5080	5080	5080	5080	0
288	20241129	163100	257247070	5080	5080	5080	5080	0
289	20241129	163000	257247070	5080	5080	5080	5080	0
290	20241129	162900	257247070	5080	5080	5080	5080	0
291	20241129	162800	257247070	5080	5080	5080	5080	0
292	20241129	162700	257247070	5080	5080	5080	5080	0
293	20241129	162600	257247070	5080	5080	5080	5080	0
294	20241129	162500	257247070	5080	5080	5080	5080	0
295	20241129	162400	257247070	5080	5080	5080	5080	0
296	20241129	162300	257247070	5080	5080	5080	5080	0
297	20241129	162200	257247070	5080	5080	5080	5080	0
298	20241129	162100	257247070	5080	5080	5080	5080	0
299	20241129	162000	257247070	5080	5080	5080	5080	0
300	20241129	161900	257247070	5080	5080	5080	5080	0
301	20241129	161800	257247070	5080	5080	5080	5080	0
302	20241129	161700	257247070	5080	5080	5080	5080	1840
303	20241129	161600	257247070	5080	5080	5080	5080	0
304	20241129	161500	257247070	5080	5080	5080	5080	0
305	20241129	161400	257247070	5080	5080	5080	5080	0
306	20241129	161300	257247070	5080	5080	5080	5080	0
307	20241129	161200	257247070	5080	5080	5080	5080	0
308	20241129	161100	257247070	5080	5080	5080	5080	0
309	20241129	161000	257247070	5080	5080	5080	5080	0
310	20241129	160900	257247070	5080	5080	5080	5080	0
311	20241129	160800	257247070	5080	5080	5080	5080	0
312	20241129	160700	257247070	5080	5080	5080	5080	0
313	20241129	160600	257247070	5080	5080	5080	5080	0
314	20241129	160500	257247070	5080	5080	5080	5080	0
315	20241129	160400	257247070	5080	5080	5080	5080	0
316	20241129	160300	257247070	5080	5080	5080	5080	0
317	20241129	160200	257247070	5080	5080	5080	5080	0
318	20241129	160100	257247070	5080	5080	5080	5080	0
319	20241129	160000	257247070	5080	5080	5080	5080	0
320	20241129	155900	257247070	5080	5080	5080	5080	0
321	20241129	155800	257247070	5080	5080	5080	5080	0
322	20241129	155700	257247070	5080	5080	5080	5080	0
323	20241129	155600	257247070	5080	5080	5080	5080	0
324	20241129	155500	257247070	5080	5080	5080	5080	0
325	20241129	155400	257247070	5080	5080	5080	5080	0
326	20241129	155300	257247070	5080	5080	5080	5080	0
327	20241129	155200	257247070	5080	5080	5080	5080	0
328	20241129	155100	257247070	5080	5080	5080	5080	0
329	20241129	155000	257247070	5080	5080	5080	5080	0
330	20241129	154900	257247070	5080	5080	5080	5080	0
331	20241129	154800	257247070	5080	5080	5080	5080	0
332	20241129	154700	257247070	5080	5080	5080	5080	1840
333	20241129	154600	257247070	5080	5080	5080	5080	0
334	20241129	154500	257247070	5080	5080	5080	5080	0
335	20241129	154400	257247070	5080	5080	5080	5080	0
336	20241129	154300	257247070	5080	5080	5080	5080	0
337	20241129	154200	257247070	5080	5080	5080	5080	0
338	20241129	154100	257247070	5080	5080	5080	5080	0
339	20241129	154000	257247070	5080	5080	5080	5080	0
340	20241129	153900	257247070	5080	5080	5080	5080	0
341	20241129	153800	257247070	5080	5080	5080	5080	0
342	20241129	153700	257247070	5080	5080	5080	5080	0
343	20241129	153600	257247070	5080	5080	5080	5080	0
344	20241129	153500	257247070	5080	5080	5080	5080	0
345	20241129	153400	257247070	5080	5080	5080	5080	0
346	20241129	153300	257247070	5080	5080	5080	5080	0
347	20241129	153200	257247070	5080	5080	5080	5080	0
348	20241129	153100	257247070	5080	5080	5080	5080	0
349	20241129	153000	257247070	5080	5080	5080	5080	1840
350	20241129	152900	247899870	5100	5100	5100	5100	0
351	20241129	152800	247899870	5100	5100	5100	5100	0
352	20241129	152700	247899870	5100	5100	5100	5100	0
353	20241129	152600	247899870	5100	5100	5100	5100	0
354	20241129	152500	247899870	5100	5100	5100	5100	0
355	20241129	152400	247899870	5100	5100	5100	5100	0
356	20241129	152300	247899870	5100	5100	5100	5100	0
357	20241129	152200	247899870	5100	5100	5100	5100	0
358	20241129	152100	247899870	5100	5100	5100	5100	0
359	20241129	152000	247899870	5100	5100	5100	5100	0
360	20241129	151900	247899870	5100	5100	5100	5090	237
361	20241129	151800	246692930	5100	5100	5100	5100	10
362	20241129	151700	246641930	5080	5080	5080	5080	140
363	20241129	151600	245930730	5100	5100	5100	5100	10
364	20241129	151500	245879730	5110	5110	5110	5110	0
365	20241129	151400	245879730	5110	5110	5110	5110	0
366	20241129	151300	245879730	5110	5110	5110	5110	94
367	20241129	151200	245399390	5110	5090	5110	5090	36
368	20241129	151100	245215850	5110	5110	5110	5110	0
369	20241129	151000	245215850	5110	5110	5110	5110	0
370	20241129	150900	245215850	5110	5110	5110	5110	10
371	20241129	150800	245164750	5090	5080	5090	5080	621
372	20241129	150700	242009720	5080	5080	5080	5080	0
373	20241129	150600	242009720	5080	5080	5080	5080	0
374	20241129	150500	242009720	5080	5080	5080	5080	0
375	20241129	150400	242009720	5080	5090	5090	5080	1043
376	20241129	150300	236707280	5110	5110	5110	5110	0
377	20241129	150200	236707280	5110	5110	5110	5110	0
378	20241129	150100	236707280	5110	5110	5110	5110	1
379	20241129	150000	236702170	5090	5090	5090	5090	1
380	20241129	145900	236697080	5090	5090	5090	5090	92
381	20241129	145800	236228800	5090	5090	5090	5090	500
382	20241129	145700	233683800	5090	5090	5090	5090	0
383	20241129	145600	233683800	5090	5090	5090	5090	899
384	20241129	145500	229107890	5110	5090	5110	5090	202
385	20241129	145400	228079670	5100	5100	5100	5100	10
386	20241129	145300	228028670	5110	5110	5110	5110	0
387	20241129	145200	228028670	5110	5110	5110	5110	0
388	20241129	145100	228028670	5110	5110	5110	5110	0
389	20241129	145000	228028670	5110	5110	5110	5110	0
390	20241129	144900	228028670	5110	5110	5110	5110	0
391	20241129	144800	228028670	5110	5110	5110	5110	1
392	20241129	144700	228023560	5090	5090	5090	5090	0
393	20241129	144600	228023560	5090	5090	5090	5090	20
394	20241129	144500	227921760	5090	5100	5100	5090	381
395	20241129	144400	225982450	5120	5120	5120	5120	0
396	20241129	144300	225982450	5120	5120	5120	5120	0
397	20241129	144200	225982450	5120	5120	5120	5120	0
398	20241129	144100	225982450	5120	5120	5120	5120	0
399	20241129	144000	225982450	5120	5120	5120	5120	0
400	20241129	143900	225982450	5120	5120	5120	5120	0
401	20241129	143800	225982450	5120	5090	5120	5090	213
402	20241129	143700	224898160	5090	5090	5090	5090	100
403	20241129	143600	224389160	5120	5090	5120	5090	7
404	20241129	143500	224353500	5090	5090	5090	5090	0
405	20241129	143400	224353500	5090	5120	5120	5090	501
406	20241129	143300	221801950	5110	5110	5110	5110	0
407	20241129	143200	221801950	5110	5110	5110	5110	20
408	20241129	143100	221699750	5110	5110	5110	5110	154
409	20241129	143000	220912810	5120	5120	5120	5120	1
410	20241129	142900	220907690	5110	5110	5110	5110	50
411	20241129	142800	220652190	5130	5130	5130	5130	0
412	20241129	142700	220652190	5130	5130	5130	5130	0
413	20241129	142600	220652190	5130	5130	5130	5130	0
414	20241129	142500	220652190	5130	5130	5130	5130	0
415	20241129	142400	220652190	5130	5130	5130	5130	0
416	20241129	142300	220652190	5130	5130	5130	5130	0
417	20241129	142200	220652190	5130	5130	5130	5130	10
418	20241129	142100	220600890	5110	5110	5110	5110	0
419	20241129	142000	220600890	5110	5110	5110	5110	0
420	20241129	141900	220600890	5110	5140	5140	5110	471
421	20241129	141800	218194050	5110	5110	5110	5110	563
422	20241129	141700	215317120	5150	5150	5150	5150	0
423	20241129	141600	215317120	5150	5150	5150	5150	0
424	20241129	141500	215317120	5150	5150	5150	5150	0
425	20241129	141400	215317120	5150	5150	5150	5150	15
426	20241129	141300	215239870	5150	5150	5150	5150	0
427	20241129	141200	215239870	5150	5150	5150	5150	0
428	20241129	141100	215239870	5150	5140	5150	5110	68
429	20241129	141000	214890500	5110	5110	5110	5110	32
430	20241129	140900	214726980	5140	5140	5140	5140	0
431	20241129	140800	214726980	5140	5140	5140	5140	0
432	20241129	140700	214726980	5140	5140	5140	5140	0
433	20241129	140600	214726980	5140	5140	5140	5140	0
434	20241129	140500	214726980	5140	5140	5140	5140	0
435	20241129	140400	214726980	5140	5140	5140	5140	0
436	20241129	140300	214726980	5140	5140	5140	5140	0
437	20241129	140200	214726980	5140	5140	5140	5140	0
438	20241129	140100	214726980	5140	5140	5140	5140	0
439	20241129	140000	214726980	5140	5140	5140	5140	0
440	20241129	135900	214726980	5140	5140	5140	5140	0
441	20241129	135800	214726980	5140	5140	5140	5140	0
442	20241129	135700	214726980	5140	5140	5140	5140	499
443	20241129	135600	212162120	5140	5140	5140	5140	0
444	20241129	135500	212162120	5140	5130	5140	5130	838
445	20241129	135400	207858140	5130	5130	5130	5130	0
446	20241129	135300	207858140	5130	5130	5130	5130	0
447	20241129	135200	207858140	5130	5130	5130	5130	1119
448	20241129	135100	202117670	5130	5120	5130	5120	1037
449	20241129	135000	196805750	5120	5110	5120	5110	774
450	20241129	134900	192842930	5110	5110	5110	5110	0
451	20241129	134800	192842930	5110	5110	5110	5110	0
452	20241129	134700	192842930	5110	5110	5110	5110	0
453	20241129	134600	192842930	5110	5110	5110	5110	0
454	20241129	134500	192842930	5110	5110	5110	5110	0
455	20241129	134400	192842930	5110	5110	5110	5110	0
456	20241129	134300	192842930	5110	5110	5110	5110	0
457	20241129	134200	192842930	5110	5110	5110	5110	1
458	20241129	134100	192837820	5110	5110	5110	5110	1
459	20241129	134000	192832710	5100	5100	5100	5100	50
460	20241129	133900	192577710	5120	5120	5120	5120	0
461	20241129	133800	192577710	5120	5120	5120	5120	1
462	20241129	133700	192572590	5110	5100	5110	5080	2241
463	20241129	133600	181172010	5130	5130	5130	5130	0
464	20241129	133500	181172010	5130	5130	5130	5130	0
465	20241129	133400	181172010	5130	5130	5130	5130	0
466	20241129	133300	181172010	5130	5130	5130	5130	0
467	20241129	133200	181172010	5130	5120	5130	5120	20
468	20241129	133100	181069430	5130	5130	5130	5130	0
469	20241129	133000	181069430	5130	5130	5130	5130	0
470	20241129	132900	181069430	5130	5130	5130	5130	0
471	20241129	132800	181069430	5130	5130	5130	5130	0
472	20241129	132700	181069430	5130	5130	5130	5130	0
473	20241129	132600	181069430	5130	5120	5130	5120	3
474	20241129	132500	181054060	5120	5120	5120	5120	0
475	20241129	132400	181054060	5120	5120	5120	5120	0
476	20241129	132300	181054060	5120	5120	5120	5120	1
477	20241129	132200	181048940	5110	5110	5110	5110	0
478	20241129	132100	181048940	5110	5100	5110	5100	265
479	20241129	132000	179694840	5100	5100	5100	5100	0
480	20241129	131900	179694840	5100	5100	5100	5100	0
481	20241129	131800	179694840	5100	5100	5100	5100	0
482	20241129	131700	179694840	5100	5090	5100	5090	99
483	20241129	131600	179190920	5100	5100	5100	5100	0
484	20241129	131500	179190920	5100	5100	5100	5100	0
485	20241129	131400	179190920	5100	5100	5100	5100	0
486	20241129	131300	179190920	5100	5100	5100	5100	0
487	20241129	131200	179190920	5100	5100	5100	5100	0
488	20241129	131100	179190920	5100	5100	5100	5100	12
489	20241129	131000	179129720	5110	5110	5110	5110	0
490	20241129	130900	179129720	5110	5110	5110	5110	0
491	20241129	130800	179129720	5110	5110	5110	5110	0
492	20241129	130700	179129720	5110	5110	5110	5110	1
493	20241129	130600	179124610	5090	5090	5090	5090	734
494	20241129	130500	175388550	5090	5090	5090	5090	150
495	20241129	130400	174625050	5110	5110	5110	5110	0
496	20241129	130300	174625050	5110	5110	5110	5110	1
497	20241129	130200	174619940	5090	5090	5090	5090	0
498	20241129	130100	174619940	5090	5110	5110	5090	98
499	20241129	130000	174121100	5110	5110	5110	5110	0
500	20241129	125900	174121100	5110	5110	5110	5110	0
501	20241129	125800	174121100	5110	5110	5110	5110	0
502	20241129	125700	174121100	5110	5100	5110	5100	2
503	20241129	125600	174110890	5100	5100	5100	5100	12
504	20241129	125500	174049690	5120	5120	5120	5120	2
505	20241129	125400	174039450	5100	5100	5100	5100	0
506	20241129	125300	174039450	5100	5120	5120	5100	40
507	20241129	125200	173835430	5090	5100	5100	5090	1651
508	20241129	125100	165428670	5110	5110	5110	5110	0
509	20241129	125000	165428670	5110	5110	5110	5110	0
510	20241129	124900	165428670	5110	5110	5110	5110	0
511	20241129	124800	165428670	5110	5110	5110	5110	104
512	20241129	124700	164897230	5130	5130	5130	5130	0
513	20241129	124600	164897230	5130	5130	5130	5130	0
514	20241129	124500	164897230	5130	5130	5130	5130	0
515	20241129	124400	164897230	5130	5130	5130	5130	0
516	20241129	124300	164897230	5130	5130	5130	5130	0
517	20241129	124200	164897230	5130	5130	5130	5130	10
518	20241129	124100	164845930	5140	5140	5140	5140	0
519	20241129	124000	164845930	5140	5120	5140	5120	10
520	20241129	123900	164794550	5120	5120	5120	5120	1
521	20241129	123800	164789430	5110	5110	5110	5110	0
522	20241129	123700	164789430	5110	5110	5110	5110	0
523	20241129	123600	164789430	5110	5110	5110	5110	863
524	20241129	123500	160379500	5110	5110	5110	5110	0
525	20241129	123400	160379500	5110	5110	5110	5110	0
526	20241129	123300	160379500	5110	5110	5110	5110	0
527	20241129	123200	160379500	5110	5110	5110	5110	0
528	20241129	123100	160379500	5110	5110	5110	5110	0
529	20241129	123000	160379500	5110	5110	5110	5110	0
530	20241129	122900	160379500	5110	5120	5120	5110	243
531	20241129	122800	159137460	5130	5130	5130	5130	0
532	20241129	122700	159137460	5130	5130	5130	5130	0
533	20241129	122600	159137460	5130	5130	5130	5130	0
534	20241129	122500	159137460	5130	5130	5130	5130	50
535	20241129	122400	158880960	5130	5130	5130	5130	2
536	20241129	122300	158870700	5120	5120	5120	5120	0
537	20241129	122200	158870700	5120	5120	5120	5120	0
538	20241129	122100	158870700	5120	5120	5120	5120	33
539	20241129	122000	158701740	5120	5120	5120	5120	0
540	20241129	121900	158701740	5120	5120	5120	5120	0
541	20241129	121800	158701740	5120	5120	5120	5120	0
542	20241129	121700	158701740	5120	5120	5120	5120	0
543	20241129	121600	158701740	5120	5120	5120	5120	0
544	20241129	121500	158701740	5120	5120	5120	5120	0
545	20241129	121400	158701740	5120	5120	5120	5120	0
546	20241129	121300	158701740	5120	5120	5130	5120	58
547	20241129	121200	158404770	5140	5120	5140	5120	349
548	20241129	121100	156617810	5120	5120	5120	5120	0
549	20241129	121000	156617810	5120	5120	5120	5120	2
550	20241129	120900	156607570	5110	5110	5110	5110	1
551	20241129	120800	156602460	5110	5110	5110	5110	30
552	20241129	120700	156449160	5110	5110	5110	5110	195
553	20241129	120600	155452710	5110	5110	5110	5110	0
554	20241129	120500	155452710	5110	5110	5110	5110	0
555	20241129	120400	155452710	5110	5110	5110	5110	0
556	20241129	120300	155452710	5110	5110	5110	5110	0
557	20241129	120200	155452710	5110	5110	5110	5110	0
558	20241129	120100	155452710	5110	5110	5110	5110	5
559	20241129	120000	155427160	5110	5110	5110	5110	0
560	20241129	115900	155427160	5110	5110	5110	5110	0
561	20241129	115800	155427160	5110	5110	5110	5110	0
562	20241129	115700	155427160	5110	5110	5110	5110	0
563	20241129	115600	155427160	5110	5090	5110	5090	2
564	20241129	115500	155416960	5090	5090	5090	5090	1
565	20241129	115400	155411870	5110	5110	5110	5110	0
566	20241129	115300	155411870	5110	5110	5110	5110	0
567	20241129	115200	155411870	5110	5110	5110	5110	0
568	20241129	115100	155411870	5110	5110	5110	5110	500
569	20241129	115000	152856870	5100	5100	5100	5100	405
570	20241129	114900	150791370	5110	5110	5110	5110	0
571	20241129	114800	150791370	5110	5110	5110	5110	0
572	20241129	114700	150791370	5110	5110	5110	5110	0
573	20241129	114600	150791370	5110	5110	5110	5110	0
574	20241129	114500	150791370	5110	5110	5110	5110	0
575	20241129	114400	150791370	5110	5110	5110	5110	0
576	20241129	114300	150791370	5110	5110	5110	5110	0
577	20241129	114200	150791370	5110	5110	5110	5110	0
578	20241129	114100	150791370	5110	5110	5110	5110	2
579	20241129	114000	150781150	5110	5110	5110	5110	0
580	20241129	113900	150781150	5110	5110	5110	5110	0
581	20241129	113800	150781150	5110	5110	5110	5110	0
582	20241129	113700	150781150	5110	5110	5110	5110	20
583	20241129	113600	150678950	5110	5110	5110	5110	0
584	20241129	113500	150678950	5110	5110	5110	5110	0
585	20241129	113400	150678950	5110	5110	5110	5110	0
586	20241129	113300	150678950	5110	5110	5110	5110	0
587	20241129	113200	150678950	5110	5110	5110	5110	0
588	20241129	113100	150678950	5110	5110	5110	5110	0
589	20241129	113000	150678950	5110	5110	5110	5110	0
590	20241129	112900	150678950	5110	5110	5110	5110	0
591	20241129	112800	150678950	5110	5110	5110	5110	0
592	20241129	112700	150678950	5110	5110	5110	5110	0
593	20241129	112600	150678950	5110	5100	5110	5100	2
594	20241129	112500	150668740	5100	5100	5100	5100	0
595	20241129	112400	150668740	5100	5100	5100	5100	0
596	20241129	112300	150668740	5100	5100	5100	5100	0
597	20241129	112200	150668740	5100	5100	5100	5100	1
598	20241129	112100	150663640	5100	5100	5100	5100	9
599	20241129	112000	150617740	5100	5100	5100	5100	172
600	20241129	111900	149740540	5100	5100	5100	5100	0
601	20241129	111800	149740540	5100	5100	5100	5100	0
602	20241129	111700	149740540	5100	5100	5100	5100	0
603	20241129	111600	149740540	5100	5100	5100	5100	1
604	20241129	111500	149735440	5090	5090	5090	5090	0
605	20241129	111400	149735440	5090	5090	5090	5090	0
606	20241129	111300	149735440	5090	5090	5090	5090	0
607	20241129	111200	149735440	5090	5090	5090	5090	0
608	20241129	111100	149735440	5090	5090	5090	5090	1
609	20241129	111000	149730350	5100	5100	5100	5100	0
610	20241129	110900	149730350	5100	5100	5100	5100	0
611	20241129	110800	149730350	5100	5100	5100	5100	0
612	20241129	110700	149730350	5100	5100	5100	5100	0
613	20241129	110600	149730350	5100	5100	5100	5100	0
614	20241129	110500	149730350	5100	5100	5100	5100	0
615	20241129	110400	149730350	5100	5100	5100	5100	97
616	20241129	110300	149235650	5090	5090	5090	5090	0
617	20241129	110200	149235650	5090	5090	5090	5090	0
618	20241129	110100	149235650	5090	5090	5090	5090	19
619	20241129	110000	149138940	5100	5080	5100	5080	3
620	20241129	105900	149123680	5090	5090	5090	5090	0
621	20241129	105800	149123680	5090	5090	5090	5090	0
622	20241129	105700	149123680	5090	5100	5100	5090	389
623	20241129	105600	147143630	5100	5100	5100	5100	4
624	20241129	105500	147123230	5100	5100	5100	5100	4
625	20241129	105400	147102830	5110	5110	5110	5110	1
626	20241129	105300	147097720	5090	5110	5110	5090	349
627	20241129	105200	145321230	5100	5110	5110	5100	3
628	20241129	105100	145305910	5100	5100	5100	5100	1
629	20241129	105000	145300810	5110	5110	5110	5110	0
630	20241129	104900	145300810	5110	5110	5110	5110	0
631	20241129	104800	145300810	5110	5110	5110	5110	0
632	20241129	104700	145300810	5110	5110	5110	5110	0
633	20241129	104600	145300810	5110	5090	5110	5090	45
634	20241129	104500	145071660	5100	5100	5100	5100	29
635	20241129	104400	144923760	5100	5100	5100	5100	24
636	20241129	104300	144801360	5090	5090	5090	5090	1
637	20241129	104200	144796270	5100	5100	5100	5100	1
638	20241129	104100	144791170	5100	5100	5110	5100	64
639	20241129	104000	144464720	5100	5100	5100	5100	0
640	20241129	103900	144464720	5100	5100	5100	5100	0
641	20241129	103800	144464720	5100	5100	5110	5100	323
642	20241129	103700	142817410	5100	5100	5100	5100	2
643	20241129	103600	142807210	5100	5100	5100	5100	1
644	20241129	103500	142802110	5100	5100	5100	5100	0
645	20241129	103400	142802110	5100	5110	5110	5100	603
646	20241129	103300	139726800	5110	5110	5110	5110	5
647	20241129	103200	139701250	5100	5100	5100	5100	197
648	20241129	103100	138696550	5100	5100	5100	5100	0
649	20241129	103000	138696550	5100	5100	5100	5100	2
650	20241129	102900	138686350	5100	5100	5100	5100	191
651	20241129	102800	137712250	5100	5100	5100	5100	0
652	20241129	102700	137712250	5100	5100	5100	5100	598
653	20241129	102600	134662450	5100	5090	5100	5090	194
654	20241129	102500	133674980	5090	5090	5090	5090	10
655	20241129	102400	133624080	5090	5080	5090	5080	711
656	20241129	102300	130005850	5090	5090	5090	5090	5
657	20241129	102200	129980400	5090	5090	5090	5090	70
658	20241129	102100	129624100	5090	5090	5090	5090	0
659	20241129	102000	129624100	5090	5090	5090	5090	3
660	20241129	101900	129608830	5100	5090	5100	5090	206
661	20241129	101800	128560280	5090	5090	5090	5090	0
662	20241129	101700	128560280	5090	5090	5090	5090	0
663	20241129	101600	128560280	5090	5090	5090	5090	0
664	20241129	101500	128560280	5090	5090	5090	5090	0
665	20241129	101400	128560280	5090	5090	5090	5090	38
666	20241129	101300	128366860	5090	5090	5110	5090	197
667	20241129	101200	127364110	5110	5110	5110	5110	0
668	20241129	101100	127364110	5110	5090	5110	5090	3
669	20241129	101000	127348820	5090	5110	5110	5090	28
670	20241129	100900	127206270	5110	5090	5110	5090	76
671	20241129	100800	126819410	5090	5110	5110	5090	101
672	20241129	100700	126305300	5080	5090	5090	5080	2
673	20241129	100600	126295130	5110	5110	5110	5090	10
674	20241129	100500	126244050	5080	5110	5110	5080	1761
675	20241129	100400	117286470	5090	5090	5090	5090	0
676	20241129	100300	117286470	5090	5100	5100	5090	1359
677	20241129	100200	110357290	5130	5110	5130	5110	3
678	20241129	100100	110341920	5140	5140	5140	5140	0
679	20241129	100000	110341920	5140	5140	5140	5140	0
680	20241129	095900	110341920	5140	5140	5140	5140	1
681	20241129	095800	110336780	5140	5140	5140	5140	0
682	20241129	095700	110336780	5140	5140	5140	5140	1
683	20241129	095600	110331640	5100	5110	5110	5100	665
684	20241129	095500	106938210	5140	5140	5140	5140	0
685	20241129	095400	106938210	5140	5140	5140	5140	1
686	20241129	095300	106933070	5120	5120	5120	5120	0
687	20241129	095200	106933070	5120	5120	5120	5120	0
688	20241129	095100	106933070	5120	5140	5140	5120	443
689	20241129	095000	104664890	5160	5160	5160	5160	0
690	20241129	094900	104664890	5160	5160	5160	5160	0
691	20241129	094800	104664890	5160	5160	5160	5160	1
692	20241129	094700	104659730	5120	5130	5130	5120	1505
693	20241129	094600	96945050	5130	5140	5140	5130	328
694	20241129	094500	95261680	5140	5150	5150	5140	129
695	20241129	094400	94597340	5150	5150	5150	5150	2
696	20241129	094300	94587040	5140	5140	5140	5140	1100
697	20241129	094200	88933040	5130	5130	5130	5130	6
698	20241129	094100	88902260	5130	5140	5140	5130	23
699	20241129	094000	88784260	5130	5120	5130	5120	11
700	20241129	093900	88727930	5130	5130	5130	5130	0
701	20241129	093800	88727930	5130	5140	5140	5130	501
702	20241129	093700	86157790	5140	5140	5140	5140	2
703	20241129	093600	86147510	5120	5120	5120	5120	0
704	20241129	093500	86147510	5120	5140	5140	5120	1734
705	20241129	093400	77241130	5140	5140	5140	5140	75
706	20241129	093300	76855630	5150	5150	5150	5150	0
707	20241129	093200	76855630	5150	5150	5150	5150	0
708	20241129	093100	76855630	5150	5150	5150	5150	8
709	20241129	093000	76814430	5160	5160	5160	5160	0
710	20241129	092900	76814430	5160	5160	5160	5160	0
711	20241129	092800	76814430	5160	5160	5160	5160	1
712	20241129	092700	76809270	5150	5150	5150	5150	40
713	20241129	092600	76603270	5150	5150	5150	5150	98
714	20241129	092500	76098570	5140	5140	5140	5140	0
715	20241129	092400	76098570	5140	5150	5160	5140	580
716	20241129	092300	73114350	5150	5150	5150	5150	0
717	20241129	092200	73114350	5150	5150	5150	5150	196
718	20241129	092100	72104950	5150	5140	5150	5140	132
719	20241129	092000	71426150	5140	5140	5140	5140	0
720	20241129	091900	71426150	5140	5140	5140	5140	90
721	20241129	091800	70963550	5140	5160	5160	5140	31
722	20241129	091700	70804190	5150	5160	5160	5150	110
723	20241129	091600	70236640	5170	5180	5180	5170	2291
724	20241129	091500	58371080	5180	5180	5180	5180	200
725	20241129	091400	57335080	5200	5200	5200	5200	0
726	20241129	091300	57335080	5200	5200	5200	5200	1
727	20241129	091200	57329880	5200	5200	5200	5200	1
728	20241129	091100	57324680	5180	5180	5180	5180	0
729	20241129	091000	57324680	5180	5170	5200	5170	185
730	20241129	090900	56366650	5170	5200	5200	5170	4929
731	20241129	090800	30782930	5210	5210	5210	5210	2
732	20241129	090700	30772510	5220	5220	5220	5220	19
733	20241129	090600	30673330	5220	5220	5220	5220	0
734	20241129	090500	30673330	5220	5220	5220	5220	0
735	20241129	090400	30673330	5220	5220	5220	5220	4
736	20241129	090300	30652450	5210	5180	5210	5180	1202
737	20241129	090200	24412020	5180	5180	5190	5180	2074
738	20241129	090100	13668600	5190	5190	5190	5190	0
739	20241129	090000	13668600	5190	5210	5210	5190	2628