KissMeData/065370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194600	1601597805	5290	5290	5290	5290	8102
3	20241129	194500	1601597805	5290	5290	5290	5290	0
4	20241129	194400	1601597805	5290	5290	5290	5290	0
5	20241129	194300	1601597805	5290	5290	5290	5290	0
6	20241129	194200	1601597805	5290	5290	5290	5290	0
7	20241129	194100	1601597805	5290	5290	5290	5290	0
8	20241129	194000	1601597805	5290	5290	5290	5290	0
9	20241129	193900	1601597805	5290	5290	5290	5290	0
10	20241129	193800	1601597805	5290	5290	5290	5290	0
11	20241129	193700	1601597805	5290	5290	5290	5290	0
12	20241129	193600	1601597805	5290	5290	5290	5290	0
13	20241129	193500	1601597805	5290	5290	5290	5290	0
14	20241129	193400	1601597805	5290	5290	5290	5290	0
15	20241129	193300	1601597805	5290	5290	5290	5290	0
16	20241129	193200	1601597805	5290	5290	5290	5290	0
17	20241129	193100	1601597805	5290	5290	5290	5290	0
18	20241129	193000	1601597805	5290	5290	5290	5290	0
19	20241129	192900	1601597805	5290	5290	5290	5290	0
20	20241129	192800	1601597805	5290	5290	5290	5290	0
21	20241129	192700	1601597805	5290	5290	5290	5290	0
22	20241129	192600	1601597805	5290	5290	5290	5290	0
23	20241129	192500	1601597805	5290	5290	5290	5290	0
24	20241129	192400	1601597805	5290	5290	5290	5290	0
25	20241129	192300	1601597805	5290	5290	5290	5290	0
26	20241129	192200	1601597805	5290	5290	5290	5290	0
27	20241129	192100	1601597805	5290	5290	5290	5290	0
28	20241129	192000	1601597805	5290	5290	5290	5290	0
29	20241129	191900	1601597805	5290	5290	5290	5290	0
30	20241129	191800	1601597805	5290	5290	5290	5290	0
31	20241129	191700	1601597805	5290	5290	5290	5290	0
32	20241129	191600	1601597805	5290	5290	5290	5290	8102
33	20241129	191500	1601597805	5290	5290	5290	5290	0
34	20241129	191400	1601597805	5290	5290	5290	5290	0
35	20241129	191300	1601597805	5290	5290	5290	5290	0
36	20241129	191200	1601597805	5290	5290	5290	5290	0
37	20241129	191100	1601597805	5290	5290	5290	5290	0
38	20241129	191000	1601597805	5290	5290	5290	5290	0
39	20241129	190900	1601597805	5290	5290	5290	5290	0
40	20241129	190800	1601597805	5290	5290	5290	5290	0
41	20241129	190700	1601597805	5290	5290	5290	5290	0
42	20241129	190600	1601597805	5290	5290	5290	5290	0
43	20241129	190500	1601597805	5290	5290	5290	5290	0
44	20241129	190400	1601597805	5290	5290	5290	5290	0
45	20241129	190300	1601597805	5290	5290	5290	5290	0
46	20241129	190200	1601597805	5290	5290	5290	5290	0
47	20241129	190100	1601597805	5290	5290	5290	5290	0
48	20241129	190000	1601597805	5290	5290	5290	5290	0
49	20241129	185900	1601597805	5290	5290	5290	5290	0
50	20241129	185800	1601597805	5290	5290	5290	5290	0
51	20241129	185700	1601597805	5290	5290	5290	5290	0
52	20241129	185600	1601597805	5290	5290	5290	5290	0
53	20241129	185500	1601597805	5290	5290	5290	5290	0
54	20241129	185400	1601597805	5290	5290	5290	5290	0
55	20241129	185300	1601597805	5290	5290	5290	5290	0
56	20241129	185200	1601597805	5290	5290	5290	5290	0
57	20241129	185100	1601597805	5290	5290	5290	5290	0
58	20241129	185000	1601597805	5290	5290	5290	5290	0
59	20241129	184900	1601597805	5290	5290	5290	5290	0
60	20241129	184800	1601597805	5290	5290	5290	5290	0
61	20241129	184700	1601597805	5290	5290	5290	5290	0
62	20241129	184600	1601597805	5290	5290	5290	5290	8102
63	20241129	184500	1601597805	5290	5290	5290	5290	0
64	20241129	184400	1601597805	5290	5290	5290	5290	0
65	20241129	184300	1601597805	5290	5290	5290	5290	0
66	20241129	184200	1601597805	5290	5290	5290	5290	0
67	20241129	184100	1601597805	5290	5290	5290	5290	0
68	20241129	184000	1601597805	5290	5290	5290	5290	0
69	20241129	183900	1601597805	5290	5290	5290	5290	0
70	20241129	183800	1601597805	5290	5290	5290	5290	0
71	20241129	183700	1601597805	5290	5290	5290	5290	0
72	20241129	183600	1601597805	5290	5290	5290	5290	0
73	20241129	183500	1601597805	5290	5290	5290	5290	0
74	20241129	183400	1601597805	5290	5290	5290	5290	0
75	20241129	183300	1601597805	5290	5290	5290	5290	0
76	20241129	183200	1601597805	5290	5290	5290	5290	0
77	20241129	183100	1601597805	5290	5290	5290	5290	0
78	20241129	183000	1601597805	5290	5290	5290	5290	0
79	20241129	182900	1601597805	5290	5290	5290	5290	0
80	20241129	182800	1601597805	5290	5290	5290	5290	0
81	20241129	182700	1601597805	5290	5290	5290	5290	0
82	20241129	182600	1601597805	5290	5290	5290	5290	0
83	20241129	182500	1601597805	5290	5290	5290	5290	0
84	20241129	182400	1601597805	5290	5290	5290	5290	0
85	20241129	182300	1601597805	5290	5290	5290	5290	0
86	20241129	182200	1601597805	5290	5290	5290	5290	0
87	20241129	182100	1601597805	5290	5290	5290	5290	0
88	20241129	182000	1601597805	5290	5290	5290	5290	0
89	20241129	181900	1601597805	5290	5290	5290	5290	0
90	20241129	181800	1601597805	5290	5290	5290	5290	0
91	20241129	181700	1601597805	5290	5290	5290	5290	0
92	20241129	181600	1601597805	5290	5290	5290	5290	8102
93	20241129	181500	1601597805	5290	5290	5290	5290	0
94	20241129	181400	1601597805	5290	5290	5290	5290	0
95	20241129	181300	1601597805	5290	5290	5290	5290	0
96	20241129	181200	1601597805	5290	5290	5290	5290	0
97	20241129	181100	1601597805	5290	5290	5290	5290	0
98	20241129	181000	1601597805	5290	5290	5290	5290	0
99	20241129	180900	1601597805	5290	5290	5290	5290	0
100	20241129	180800	1601597805	5290	5290	5290	5290	0
101	20241129	180700	1601597805	5290	5290	5290	5290	0
102	20241129	180600	1601597805	5290	5290	5290	5290	0
103	20241129	180500	1601597805	5290	5290	5290	5290	0
104	20241129	180400	1601597805	5290	5290	5290	5290	0
105	20241129	180300	1601597805	5290	5290	5290	5290	0
106	20241129	180200	1601597805	5290	5290	5290	5290	0
107	20241129	180100	1601597805	5290	5290	5290	5290	0
108	20241129	180000	1601597805	5290	5290	5290	5290	0
109	20241129	175900	1601597805	5290	5290	5290	5290	0
110	20241129	175800	1601597805	5290	5290	5290	5290	0
111	20241129	175700	1601597805	5290	5290	5290	5290	0
112	20241129	175600	1601597805	5290	5290	5290	5290	0
113	20241129	175500	1601597805	5290	5290	5290	5290	0
114	20241129	175400	1601597805	5290	5290	5290	5290	0
115	20241129	175300	1601597805	5290	5290	5290	5290	0
116	20241129	175200	1601597805	5290	5290	5290	5290	0
117	20241129	175100	1601597805	5290	5290	5290	5290	0
118	20241129	175000	1601597805	5290	5290	5290	5290	0
119	20241129	174900	1601597805	5290	5290	5290	5290	0
120	20241129	174800	1601597805	5290	5290	5290	5290	0
121	20241129	174700	1601597805	5290	5290	5290	5290	0
122	20241129	174600	1601597805	5290	5290	5290	5290	8102
123	20241129	174500	1601597805	5290	5290	5290	5290	0
124	20241129	174400	1601597805	5290	5290	5290	5290	0
125	20241129	174300	1601597805	5290	5290	5290	5290	0
126	20241129	174200	1601597805	5290	5290	5290	5290	0
127	20241129	174100	1601597805	5290	5290	5290	5290	0
128	20241129	174000	1601597805	5290	5290	5290	5290	0
129	20241129	173900	1601597805	5290	5290	5290	5290	0
130	20241129	173800	1601597805	5290	5290	5290	5290	0
131	20241129	173700	1601597805	5290	5290	5290	5290	0
132	20241129	173600	1601597805	5290	5290	5290	5290	0
133	20241129	173500	1601597805	5290	5290	5290	5290	0
134	20241129	173400	1601597805	5290	5290	5290	5290	0
135	20241129	173300	1601597805	5290	5290	5290	5290	0
136	20241129	173200	1601597805	5290	5290	5290	5290	0
137	20241129	173100	1601597805	5290	5290	5290	5290	0
138	20241129	173000	1601597805	5290	5290	5290	5290	0
139	20241129	172900	1601597805	5290	5290	5290	5290	0
140	20241129	172800	1601597805	5290	5290	5290	5290	0
141	20241129	172700	1601597805	5290	5290	5290	5290	0
142	20241129	172600	1601597805	5290	5290	5290	5290	0
143	20241129	172500	1601597805	5290	5290	5290	5290	0
144	20241129	172400	1601597805	5290	5290	5290	5290	0
145	20241129	172300	1601597805	5290	5290	5290	5290	0
146	20241129	172200	1601597805	5290	5290	5290	5290	0
147	20241129	172100	1601597805	5290	5290	5290	5290	0
148	20241129	172000	1601597805	5290	5290	5290	5290	0
149	20241129	171900	1601597805	5290	5290	5290	5290	0
150	20241129	171800	1601597805	5290	5290	5290	5290	0
151	20241129	171700	1601597805	5290	5290	5290	5290	0
152	20241129	171600	1601597805	5290	5290	5290	5290	8102
153	20241129	171500	1601597805	5290	5290	5290	5290	0
154	20241129	171400	1601597805	5290	5290	5290	5290	0
155	20241129	171300	1601597805	5290	5290	5290	5290	0
156	20241129	171200	1601597805	5290	5290	5290	5290	0
157	20241129	171100	1601597805	5290	5290	5290	5290	0
158	20241129	171000	1601597805	5290	5290	5290	5290	0
159	20241129	170900	1601597805	5290	5290	5290	5290	0
160	20241129	170800	1601597805	5290	5290	5290	5290	0
161	20241129	170700	1601597805	5290	5290	5290	5290	0
162	20241129	170600	1601597805	5290	5290	5290	5290	0
163	20241129	170500	1601597805	5290	5290	5290	5290	0
164	20241129	170400	1601597805	5290	5290	5290	5290	0
165	20241129	170300	1601597805	5290	5290	5290	5290	0
166	20241129	170200	1601597805	5290	5290	5290	5290	0
167	20241129	170100	1601597805	5290	5290	5290	5290	0
168	20241129	170000	1601597805	5290	5290	5290	5290	0
169	20241129	165900	1601597805	5290	5290	5290	5290	0
170	20241129	165800	1601597805	5290	5290	5290	5290	0
171	20241129	165700	1601597805	5290	5290	5290	5290	0
172	20241129	165600	1601597805	5290	5290	5290	5290	0
173	20241129	165500	1601597805	5290	5290	5290	5290	0
174	20241129	165400	1601597805	5290	5290	5290	5290	0
175	20241129	165300	1601597805	5290	5290	5290	5290	0
176	20241129	165200	1601597805	5290	5290	5290	5290	0
177	20241129	165100	1601597805	5290	5290	5290	5290	0
178	20241129	165000	1601597805	5290	5290	5290	5290	0
179	20241129	164900	1601597805	5290	5290	5290	5290	0
180	20241129	164800	1601597805	5290	5290	5290	5290	0
181	20241129	164700	1601597805	5290	5290	5290	5290	0
182	20241129	164600	1601597805	5290	5290	5290	5290	8102
183	20241129	164500	1601597805	5290	5290	5290	5290	0
184	20241129	164400	1601597805	5290	5290	5290	5290	0
185	20241129	164300	1601597805	5290	5290	5290	5290	0
186	20241129	164200	1601597805	5290	5290	5290	5290	0
187	20241129	164100	1601597805	5290	5290	5290	5290	0
188	20241129	164000	1601597805	5290	5290	5290	5290	0
189	20241129	163900	1601597805	5290	5290	5290	5290	0
190	20241129	163800	1601597805	5290	5290	5290	5290	0
191	20241129	163700	1601597805	5290	5290	5290	5290	0
192	20241129	163600	1601597805	5290	5290	5290	5290	0
193	20241129	163500	1601597805	5290	5290	5290	5290	0
194	20241129	163400	1601597805	5290	5290	5290	5290	0
195	20241129	163300	1601597805	5290	5290	5290	5290	0
196	20241129	163200	1601597805	5290	5290	5290	5290	0
197	20241129	163100	1601597805	5290	5290	5290	5290	0
198	20241129	163000	1601597805	5290	5290	5290	5290	0
199	20241129	162900	1601597805	5290	5290	5290	5290	0
200	20241129	162800	1601597805	5290	5290	5290	5290	0
201	20241129	162700	1601597805	5290	5290	5290	5290	0
202	20241129	162600	1601597805	5290	5290	5290	5290	0
203	20241129	162500	1601597805	5290	5290	5290	5290	0
204	20241129	162400	1601597805	5290	5290	5290	5290	0
205	20241129	162300	1601597805	5290	5290	5290	5290	0
206	20241129	162200	1601597805	5290	5290	5290	5290	0
207	20241129	162100	1601597805	5290	5290	5290	5290	0
208	20241129	162000	1601597805	5290	5290	5290	5290	0
209	20241129	161900	1601597805	5290	5290	5290	5290	0
210	20241129	161800	1601597805	5290	5290	5290	5290	0
211	20241129	161700	1601597805	5290	5290	5290	5290	0
212	20241129	161600	1601597805	5290	5290	5290	5290	8102
213	20241129	161500	1601597805	5290	5290	5290	5290	0
214	20241129	161400	1601597805	5290	5290	5290	5290	0
215	20241129	161300	1601597805	5290	5290	5290	5290	0
216	20241129	161200	1601597805	5290	5290	5290	5290	0
217	20241129	161100	1601597805	5290	5290	5290	5290	0
218	20241129	161000	1601597805	5290	5290	5290	5290	0
219	20241129	160900	1601597805	5290	5290	5290	5290	0
220	20241129	160800	1601597805	5290	5290	5290	5290	0
221	20241129	160700	1601597805	5290	5290	5290	5290	0
222	20241129	160600	1601597805	5290	5290	5290	5290	0
223	20241129	160500	1601597805	5290	5290	5290	5290	0
224	20241129	160400	1601597805	5290	5290	5290	5290	0
225	20241129	160300	1601597805	5290	5290	5290	5290	0
226	20241129	160200	1601597805	5290	5290	5290	5290	0
227	20241129	160100	1601597805	5290	5290	5290	5290	0
228	20241129	160000	1601597805	5290	5290	5290	5290	0
229	20241129	155900	1601597805	5290	5290	5290	5290	0
230	20241129	155800	1601597805	5290	5290	5290	5290	0
231	20241129	155700	1601597805	5290	5290	5290	5290	0
232	20241129	155600	1601597805	5290	5290	5290	5290	0
233	20241129	155500	1601597805	5290	5290	5290	5290	0
234	20241129	155400	1601597805	5290	5290	5290	5290	0
235	20241129	155300	1601597805	5290	5290	5290	5290	0
236	20241129	155200	1601597805	5290	5290	5290	5290	0
237	20241129	155100	1601597805	5290	5290	5290	5290	0
238	20241129	155000	1601597805	5290	5290	5290	5290	0
239	20241129	154900	1601597805	5290	5290	5290	5290	0
240	20241129	154800	1601597805	5290	5290	5290	5290	0
241	20241129	154700	1601597805	5290	5290	5290	5290	0
242	20241129	154600	1601597805	5290	5290	5290	5290	8102
243	20241129	154500	1601597805	5290	5290	5290	5290	0
244	20241129	154400	1601597805	5290	5290	5290	5290	0
245	20241129	154300	1601597805	5290	5290	5290	5290	0
246	20241129	154200	1601597805	5290	5290	5290	5290	0
247	20241129	154100	1601597805	5290	5290	5290	5290	0
248	20241129	154000	1601597805	5290	5290	5290	5290	0
249	20241129	153900	1601597805	5290	5290	5290	5290	0
250	20241129	153800	1601597805	5290	5290	5290	5290	0
251	20241129	153700	1601597805	5290	5290	5290	5290	0
252	20241129	153600	1601597805	5290	5290	5290	5290	0
253	20241129	153500	1601597805	5290	5290	5290	5290	0
254	20241129	153400	1601597805	5290	5290	5290	5290	0
255	20241129	153300	1601597805	5290	5290	5290	5290	0
256	20241129	153200	1601597805	5290	5290	5290	5290	0
257	20241129	153100	1601597805	5290	5290	5290	5290	0
258	20241129	153000	1601597805	5290	5290	5290	5290	8102
259	20241129	152900	1558738225	5270	5270	5270	5270	0
260	20241129	152800	1558738225	5270	5270	5270	5270	0
261	20241129	152700	1558738225	5270	5270	5270	5270	0
262	20241129	152600	1558738225	5270	5270	5270	5270	0
263	20241129	152500	1558738225	5270	5270	5270	5270	0
264	20241129	152400	1558738225	5270	5270	5270	5270	0
265	20241129	152300	1558738225	5270	5270	5270	5270	0
266	20241129	152200	1558738225	5270	5270	5270	5270	0
267	20241129	152100	1558738225	5270	5270	5270	5270	0
268	20241129	152000	1558738225	5270	5270	5270	5270	0
269	20241129	151900	1558738225	5270	5270	5320	5250	3937
270	20241129	151800	1537939465	5270	5160	5270	5160	3037
271	20241129	151700	1522155845	5160	5150	5160	5150	743
272	20241129	151600	1518323545	5160	5100	5160	5100	820
273	20241129	151500	1514120475	5100	5090	5100	5080	105
274	20241129	151400	1513585955	5080	5060	5090	5060	308
275	20241129	151300	1512021185	5060	5110	5110	5060	861
276	20241129	151200	1507635375	5110	5100	5130	5100	410
277	20241129	151100	1505539165	5110	5090	5110	5090	984
278	20241129	151000	1500521785	5080	5080	5080	5080	1296
279	20241129	150900	1493938105	5080	5050	5080	5050	1910
280	20241129	150800	1484287885	5050	5050	5050	5050	29
281	20241129	150700	1484141435	5040	5040	5040	5040	270
282	20241129	150600	1482780635	5040	5040	5040	5040	3
283	20241129	150500	1482765515	5010	5030	5040	5000	419
284	20241129	150400	1480661085	5030	5020	5030	5000	568
285	20241129	150300	1477808945	5020	5020	5020	5000	259
286	20241129	150200	1476511145	5020	5010	5020	5000	235
287	20241129	150100	1475335685	5020	5020	5030	5010	222
288	20241129	150000	1474219225	5020	5020	5020	5020	2
289	20241129	145900	1474209185	5030	5020	5030	5020	98
290	20241129	145800	1473716285	5030	5030	5030	5030	1
291	20241129	145700	1473711255	5030	5010	5030	5000	434
292	20241129	145600	1471540805	5030	5020	5030	5020	18
293	20241129	145500	1471450365	5010	5010	5010	5010	152
294	20241129	145400	1470688845	5020	5030	5040	4995	748
295	20241129	145300	1466945790	5010	5000	5030	5000	697
296	20241129	145200	1463454670	5000	5000	5000	5000	17
297	20241129	145100	1463369670	5000	4990	5000	4980	93
298	20241129	145000	1462905370	4975	4980	4990	4975	642
299	20241129	144900	1459706875	4980	4980	4980	4980	1
300	20241129	144800	1459701895	4975	4980	4980	4975	112
301	20241129	144700	1459144645	4980	4975	4980	4970	40
302	20241129	144600	1458945790	4970	4980	4980	4970	529
303	20241129	144500	1456315940	4975	4975	4975	4970	2410
304	20241129	144400	1444337375	4975	4980	4980	4975	313
305	20241129	144300	1442779365	4985	4985	4985	4980	4
306	20241129	144200	1442759435	4985	4985	4985	4985	70
307	20241129	144100	1442410485	4985	4985	4985	4985	203
308	20241129	144000	1441398530	4985	4985	4985	4985	20
309	20241129	143900	1441298830	4980	4975	4980	4975	45
310	20241129	143800	1441074950	4970	4990	4990	4970	401
311	20241129	143700	1439081475	4975	4975	4975	4975	140
312	20241129	143600	1438384975	4990	4970	4990	4970	1617
313	20241129	143500	1430348465	4970	4995	4995	4970	5634
314	20241129	143400	1402343010	5000	5000	5000	5000	0
315	20241129	143300	1402343010	5000	4975	5000	4970	454
316	20241129	143200	1400085205	4975	4990	4990	4975	514
317	20241129	143100	1397523915	4990	4990	4990	4990	1062
318	20241129	143000	1392224535	5000	4990	5000	4990	22
319	20241129	142900	1392114655	5000	4995	5000	4995	3
320	20241129	142800	1392099665	4995	4995	4995	4995	60
321	20241129	142700	1391799965	5010	5010	5010	4995	9
322	20241129	142600	1391754920	5010	5010	5010	5010	11
323	20241129	142500	1391699810	4995	4990	4995	4990	151
324	20241129	142400	1390945865	4990	4975	4990	4975	197
325	20241129	142300	1389965475	4980	4975	4980	4975	24
326	20241129	142200	1389845970	4975	4975	4975	4975	117
327	20241129	142100	1389263895	4985	4985	4985	4975	272
328	20241129	142000	1387910675	4975	4980	4980	4975	309
329	20241129	141900	1386373380	4970	4980	4980	4970	688
330	20241129	141800	1382952025	4980	4990	4990	4980	1456
331	20241129	141700	1375694650	4995	4995	4995	4990	950
332	20241129	141600	1370953570	5000	5010	5010	4995	376
333	20241129	141500	1369074995	5010	5020	5020	5010	8
334	20241129	141400	1369034855	5020	5020	5020	4995	138
335	20241129	141300	1368342995	4995	5000	5000	4995	319
336	20241129	141200	1366749160	5020	5020	5020	5020	0
337	20241129	141100	1366749160	5020	5020	5020	4990	874
338	20241129	141000	1362385750	4990	4990	4995	4990	577
339	20241129	140900	1359505700	4995	5010	5010	4995	208
340	20241129	140800	1358465850	5020	5020	5020	5020	105
341	20241129	140700	1357938750	5020	4995	5020	4990	239
342	20241129	140600	1356745120	4995	5020	5020	4995	987
343	20241129	140500	1351807230	5050	5010	5050	5010	1552
344	20241129	140400	1344024090	5050	5030	5050	5010	2905
345	20241129	140300	1329457000	5030	5050	5050	5030	257
346	20241129	140200	1328162600	5060	5050	5070	5040	460
347	20241129	140100	1325839630	5050	5000	5050	4995	2200
348	20241129	140000	1314819475	5000	5050	5050	5000	2255
349	20241129	135900	1303487005	5070	5060	5070	5030	679
350	20241129	135800	1300067265	5060	5060	5100	5020	1845
351	20241129	135700	1290735055	5100	5060	5120	5020	4590
352	20241129	135600	1267548465	5090	5040	5090	5010	2499
353	20241129	135500	1254930205	5050	4975	5060	4970	2121
354	20241129	135400	1244322180	4990	4990	5000	4970	2416
355	20241129	135300	1232288305	4990	4995	5020	4975	2632
356	20241129	135200	1219131905	5020	4980	5030	4960	9008
357	20241129	135100	1174195295	4990	5270	5290	4950	23790
358	20241129	135000	1053670980	5280	5550	5550	5160	30780
359	20241129	134900	889013490	5550	5530	5610	5500	31228
360	20241129	134800	715251870	5500	5540	5560	5500	11490
361	20241129	134700	651760690	5560	5470	5610	5420	55536
362	20241129	134600	344937220	5340	5340	5340	5340	0
363	20241129	134500	344937220	5340	5340	5340	5340	0
364	20241129	134400	344937220	5340	5140	5340	5140	8284
365	20241129	134300	301250380	5130	5140	5170	5130	21
366	20241129	134200	301142550	5130	5150	5160	5130	1313
367	20241129	134100	294377840	5190	5170	5210	5150	5741
368	20241129	134000	264632750	5150	5130	5170	5120	2339
369	20241129	133900	252594580	5130	5100	5130	5010	728
370	20241129	133800	248880400	5110	5000	5110	5000	1254
371	20241129	133700	242550480	5000	5040	5040	5000	408
372	20241129	133600	240502750	5040	5020	5040	5010	8
373	20241129	133500	240462590	5040	5040	5040	5020	95
374	20241129	133400	239985070	5040	5040	5040	5040	1
375	20241129	133300	239980030	5040	5040	5040	5040	101
376	20241129	133200	239470990	5040	5030	5040	5030	11
377	20241129	133100	239415650	5040	5030	5040	5010	455
378	20241129	133000	237131850	5040	5030	5040	5030	250
379	20241129	132900	235872240	5040	5090	5090	5030	264
380	20241129	132800	234537790	5100	5070	5110	5060	817
381	20241129	132700	230366760	5070	5060	5070	5020	881
382	20241129	132600	225932980	5060	5120	5120	5020	1020
383	20241129	132500	220756850	5100	5100	5110	5090	1578
384	20241129	132400	212705970	5110	5050	5110	5050	715
385	20241129	132300	209071020	5050	5050	5050	5000	1992
386	20241129	132200	199090790	5050	5060	5170	5040	3990
387	20241129	132100	178690590	5060	4975	5090	4975	2185
388	20241129	132000	167761395	4975	4985	4985	4975	400
389	20241129	131900	165768265	4985	4870	4995	4870	1621
390	20241129	131800	157744220	4870	4860	4870	4860	173
391	20241129	131700	156902820	4855	4850	4855	4850	204
392	20241129	131600	155913415	4850	4820	4850	4820	3690
393	20241129	131500	138124830	4820	4820	4820	4820	0
394	20241129	131400	138124830	4820	4820	4820	4820	1
395	20241129	131300	138120010	4820	4815	4820	4815	119
396	20241129	131200	137547020	4815	4815	4815	4815	124
397	20241129	131100	136949960	4815	4815	4815	4815	1
398	20241129	131000	136945145	4815	4810	4815	4810	2
399	20241129	130900	136935520	4815	4815	4815	4815	111
400	20241129	130800	136401055	4815	4810	4815	4810	13
401	20241129	130700	136338520	4815	4815	4815	4815	2
402	20241129	130600	136328890	4815	4815	4815	4815	4
403	20241129	130500	136309630	4815	4810	4815	4810	60
404	20241129	130400	136020890	4815	4815	4815	4815	12
405	20241129	130300	135963110	4815	4815	4815	4815	1
406	20241129	130200	135958295	4810	4810	4810	4810	82
407	20241129	130100	135563875	4815	4815	4815	4815	1
408	20241129	130000	135559060	4815	4810	4815	4810	31
409	20241129	125900	135409945	4810	4810	4810	4810	3
410	20241129	125800	135395515	4815	4815	4815	4815	1
411	20241129	125700	135390700	4815	4815	4815	4815	1
412	20241129	125600	135385885	4815	4810	4815	4810	70
413	20241129	125500	135049025	4810	4810	4810	4810	1
414	20241129	125400	135044215	4810	4810	4810	4810	1
415	20241129	125300	135039405	4800	4800	4800	4800	20
416	20241129	125200	134943405	4810	4810	4810	4810	1
417	20241129	125100	134938595	4810	4810	4810	4810	1
418	20241129	125000	134933785	4810	4805	4815	4805	8
419	20241129	124900	134895300	4805	4805	4805	4805	80
420	20241129	124800	134510900	4805	4805	4805	4805	1
421	20241129	124700	134506095	4805	4805	4805	4805	1
422	20241129	124600	134501290	4805	4805	4805	4805	0
423	20241129	124500	134501290	4805	4805	4805	4805	1
424	20241129	124400	134496485	4805	4805	4805	4805	1
425	20241129	124300	134491680	4805	4805	4805	4805	0
426	20241129	124200	134491680	4805	4805	4805	4805	5
427	20241129	124100	134467655	4805	4805	4805	4805	1
428	20241129	124000	134462850	4805	4805	4805	4805	0
429	20241129	123900	134462850	4805	4810	4810	4800	181
430	20241129	123800	133593515	4815	4815	4815	4815	1
431	20241129	123700	133588700	4815	4815	4815	4815	0
432	20241129	123600	133588700	4815	4815	4815	4815	2
433	20241129	123500	133579070	4815	4815	4815	4815	152
434	20241129	123400	132847190	4815	4815	4820	4815	87
435	20241129	123300	132428280	4815	4815	4815	4815	0
436	20241129	123200	132428280	4815	4800	4815	4800	21
437	20241129	123100	132327290	4800	4810	4810	4800	56
438	20241129	123000	132058215	4810	4810	4810	4810	25
439	20241129	122900	131937965	4810	4805	4810	4805	107
440	20241129	122800	131423780	4805	4805	4805	4805	43
441	20241129	122700	131217165	4805	4805	4805	4805	8
442	20241129	122600	131178725	4805	4805	4810	4805	507
443	20241129	122500	128741090	4810	4800	4810	4800	145
444	20241129	122400	128044630	4800	4805	4805	4800	146
445	20241129	122300	127343580	4805	4795	4810	4795	51
446	20241129	122200	127098800	4795	4790	4795	4790	59
447	20241129	122100	126815935	4790	4790	4790	4790	9
448	20241129	122000	126772825	4790	4790	4790	4785	3
449	20241129	121900	126758460	4790	4790	4790	4790	104
450	20241129	121800	126260300	4790	4790	4790	4790	1
451	20241129	121700	126255510	4790	4790	4790	4790	50
452	20241129	121600	126016010	4790	4790	4790	4790	1
453	20241129	121500	126011220	4795	4795	4795	4795	6
454	20241129	121400	125982450	4795	4795	4795	4795	0
455	20241129	121300	125982450	4795	4795	4795	4795	1
456	20241129	121200	125977655	4795	4785	4800	4785	153
457	20241129	121100	125244140	4790	4790	4790	4790	0
458	20241129	121000	125244140	4790	4790	4790	4790	1
459	20241129	120900	125239350	4790	4790	4790	4785	83
460	20241129	120800	124841790	4790	4790	4790	4790	0
461	20241129	120700	124841790	4790	4790	4790	4790	1
462	20241129	120600	124837000	4790	4790	4790	4790	1
463	20241129	120500	124832210	4790	4790	4790	4790	0
464	20241129	120400	124832210	4790	4790	4790	4790	1
465	20241129	120300	124827420	4790	4790	4795	4790	106
466	20241129	120200	124319580	4790	4790	4790	4790	0
467	20241129	120100	124319580	4790	4765	4790	4760	66
468	20241129	120000	124005380	4785	4785	4785	4785	1
469	20241129	115900	124000595	4785	4780	4785	4780	73
470	20241129	115800	123651650	4780	4785	4785	4780	4
471	20241129	115700	123632525	4790	4790	4790	4790	1
472	20241129	115600	123627735	4790	4770	4790	4770	2
473	20241129	115500	123618175	4790	4790	4790	4790	74
474	20241129	115400	123263715	4790	4795	4795	4790	31
475	20241129	115300	123115075	4795	4795	4795	4795	1
476	20241129	115200	123110280	4795	4795	4795	4795	0
477	20241129	115100	123110280	4795	4795	4795	4795	1
478	20241129	115000	123105485	4795	4790	4795	4750	46
479	20241129	114900	122886395	4790	4790	4795	4785	485
480	20241129	114800	120562475	4795	4795	4795	4795	4
481	20241129	114700	120543295	4795	4795	4795	4795	1
482	20241129	114600	120538500	4795	4785	4795	4785	263
483	20241129	114500	119279760	4785	4785	4785	4785	1
484	20241129	114400	119274975	4785	4785	4785	4785	1
485	20241129	114300	119270190	4785	4785	4785	4785	1
486	20241129	114200	119265405	4785	4785	4785	4785	0
487	20241129	114100	119265405	4785	4770	4785	4770	553
488	20241129	114000	116623555	4770	4730	4770	4730	1779
489	20241129	113900	108173690	4730	4725	4730	4725	42
490	20241129	113800	107975210	4725	4725	4725	4725	1
491	20241129	113700	107970485	4725	4725	4725	4725	1
492	20241129	113600	107965760	4725	4725	4725	4725	0
493	20241129	113500	107965760	4725	4725	4725	4725	1
494	20241129	113400	107961035	4725	4725	4725	4720	54
495	20241129	113300	107706085	4725	4725	4725	4725	0
496	20241129	113200	107706085	4725	4725	4725	4725	1
497	20241129	113100	107701360	4725	4725	4725	4725	1
498	20241129	113000	107696635	4725	4725	4725	4725	0
499	20241129	112900	107696635	4725	4720	4725	4720	48
500	20241129	112800	107470070	4720	4720	4720	4720	1
501	20241129	112700	107465350	4720	4720	4720	4720	1
502	20241129	112600	107460630	4720	4720	4720	4720	1
503	20241129	112500	107455910	4725	4730	4730	4725	7
504	20241129	112400	107422820	4730	4730	4730	4730	5
505	20241129	112300	107399170	4730	4730	4730	4730	0
506	20241129	112200	107399170	4730	4725	4730	4725	2
507	20241129	112100	107389715	4730	4730	4730	4730	1
508	20241129	112000	107384985	4730	4730	4730	4730	0
509	20241129	111900	107384985	4730	4725	4730	4725	80
510	20241129	111800	107006980	4725	4730	4730	4725	4
511	20241129	111700	106988065	4730	4730	4730	4730	0
512	20241129	111600	106988065	4730	4730	4730	4730	2
513	20241129	111500	106978605	4730	4730	4730	4730	1
514	20241129	111400	106973875	4730	4730	4730	4730	0
515	20241129	111300	106973875	4730	4730	4730	4730	1
516	20241129	111200	106969145	4730	4730	4730	4730	1
517	20241129	111100	106964415	4735	4735	4735	4735	121
518	20241129	111000	106391480	4735	4735	4735	4735	0
519	20241129	110900	106391480	4735	4730	4735	4730	174
520	20241129	110800	105568390	4735	4735	4735	4735	1
521	20241129	110700	105563655	4735	4735	4735	4735	1
522	20241129	110600	105558920	4735	4735	4735	4735	1
523	20241129	110500	105554185	4735	4735	4735	4735	1
524	20241129	110400	105549450	4735	4735	4735	4735	0
525	20241129	110300	105549450	4735	4735	4735	4735	1
526	20241129	110200	105544715	4735	4735	4735	4735	1
527	20241129	110100	105539980	4740	4740	4740	4740	0
528	20241129	110000	105539980	4740	4740	4740	4740	2
529	20241129	105900	105530500	4740	4740	4740	4740	1
530	20241129	105800	105525760	4700	4720	4720	4700	83
531	20241129	105700	105135335	4740	4740	4740	4740	1
532	20241129	105600	105130595	4740	4720	4740	4720	8
533	20241129	105500	105092815	4740	4740	4740	4740	1
534	20241129	105400	105088075	4740	4740	4740	4740	0
535	20241129	105300	105088075	4740	4740	4740	4740	62
536	20241129	105200	104794195	4740	4740	4740	4740	1
537	20241129	105100	104789455	4710	4715	4715	4710	6
538	20241129	105000	104761190	4740	4740	4740	4740	1
539	20241129	104900	104756450	4740	4735	4740	4735	81
540	20241129	104800	104372910	4740	4740	4740	4740	0
541	20241129	104700	104372910	4740	4740	4740	4740	1
542	20241129	104600	104368170	4740	4740	4740	4740	1
543	20241129	104500	104363430	4740	4740	4740	4740	0
544	20241129	104400	104363430	4740	4710	4740	4710	2
545	20241129	104300	104353980	4740	4740	4740	4740	1
546	20241129	104200	104349240	4680	4730	4730	4680	7923
547	20241129	104100	67178065	4740	4740	4740	4740	1
548	20241129	104000	67173325	4735	4735	4735	4735	1
549	20241129	103900	67168590	4735	4735	4735	4735	201
550	20241129	103800	66216855	4735	4735	4735	4735	0
551	20241129	103700	66216855	4735	4730	4735	4730	101
552	20241129	103600	65738640	4730	4715	4730	4715	229
553	20241129	103500	64658610	4720	4725	4725	4720	93
554	20241129	103400	64219620	4725	4725	4725	4725	1
555	20241129	103300	64214895	4725	4725	4725	4725	82
556	20241129	103200	63827445	4730	4730	4730	4730	0
557	20241129	103100	63827445	4730	4730	4730	4730	1
558	20241129	103000	63822715	4725	4725	4725	4725	25
559	20241129	102900	63704590	4725	4725	4725	4725	10
560	20241129	102800	63657340	4725	4725	4725	4725	61
561	20241129	102700	63369115	4725	4725	4725	4725	1
562	20241129	102600	63364390	4725	4725	4725	4725	0
563	20241129	102500	63364390	4725	4720	4725	4720	211
564	20241129	102400	62368465	4725	4725	4725	4725	45
565	20241129	102300	62155840	4725	4725	4725	4725	0
566	20241129	102200	62155840	4725	4725	4725	4725	1
567	20241129	102100	62151115	4725	4725	4725	4725	1
568	20241129	102000	62146390	4725	4725	4725	4725	1
569	20241129	101900	62141665	4725	4725	4725	4725	0
570	20241129	101800	62141665	4725	4725	4725	4725	2
571	20241129	101700	62132215	4725	4715	4725	4715	570
572	20241129	101600	59444655	4715	4715	4715	4715	13
573	20241129	101500	59383360	4715	4715	4715	4715	1
574	20241129	101400	59378645	4715	4715	4715	4715	1
575	20241129	101300	59373930	4715	4715	4715	4715	0
576	20241129	101200	59373930	4715	4715	4715	4715	19
577	20241129	101100	59284345	4715	4715	4715	4715	3
578	20241129	101000	59270200	4715	4715	4715	4715	0
579	20241129	100900	59270200	4715	4715	4715	4715	61
580	20241129	100800	58982585	4715	4710	4715	4710	5
581	20241129	100700	58959025	4710	4710	4710	4710	9
582	20241129	100600	58916635	4715	4735	4735	4710	902
583	20241129	100500	54652095	4745	4735	4745	4735	201
584	20241129	100400	53700350	4745	4745	4745	4745	1
585	20241129	100300	53695605	4735	4735	4735	4735	41
586	20241129	100200	53501470	4745	4745	4745	4745	1
587	20241129	100100	53496725	4745	4745	4745	4745	9
588	20241129	100000	53454020	4745	4745	4745	4745	0
589	20241129	095900	53454020	4745	4745	4745	4735	182
590	20241129	095800	52590870	4745	4745	4745	4745	84
591	20241129	095700	52192290	4745	4745	4745	4745	67
592	20241129	095600	51874375	4745	4745	4745	4745	1
593	20241129	095500	51869630	4745	4740	4745	4740	21
594	20241129	095400	51770085	4745	4740	4745	4740	4
595	20241129	095300	51751110	4745	4745	4745	4745	1
596	20241129	095200	51746365	4745	4745	4745	4745	2
597	20241129	095100	51736875	4745	4745	4745	4745	73
598	20241129	095000	51390490	4745	4745	4745	4745	1
599	20241129	094900	51385745	4745	4740	4745	4740	104
600	20241129	094800	50892780	4745	4745	4745	4745	1
601	20241129	094700	50888035	4745	4745	4745	4745	0
602	20241129	094600	50888035	4745	4745	4745	4745	1
603	20241129	094500	50883290	4745	4745	4745	4745	1
604	20241129	094400	50878545	4725	4745	4745	4725	91
605	20241129	094300	50446950	4745	4745	4745	4745	2
606	20241129	094200	50437460	4745	4745	4745	4745	3
607	20241129	094100	50423225	4725	4725	4725	4725	6
608	20241129	094000	50394875	4745	4730	4745	4725	337
609	20241129	093900	48801010	4730	4745	4745	4725	87
610	20241129	093800	48389445	4745	4745	4745	4745	101
611	20241129	093700	47910200	4745	4725	4745	4725	4
612	20241129	093600	47891280	4745	4740	4745	4740	110
613	20241129	093500	47369875	4740	4740	4740	4740	0
614	20241129	093400	47369875	4740	4720	4745	4715	234
615	20241129	093300	46266385	4720	4720	4720	4715	32
616	20241129	093200	46115495	4720	4710	4720	4710	58
617	20241129	093100	45841805	4720	4720	4720	4720	23
618	20241129	093000	45733245	4720	4710	4720	4700	99
619	20241129	092900	45267120	4720	4715	4720	4715	116
620	20241129	092800	44719990	4710	4710	4710	4710	1
621	20241129	092700	44715280	4715	4710	4715	4710	308
622	20241129	092600	43264595	4715	4715	4715	4715	314
623	20241129	092500	41784085	4715	4715	4715	4715	0
624	20241129	092400	41784085	4715	4715	4715	4715	1
625	20241129	092300	41779370	4715	4715	4715	4715	2
626	20241129	092200	41769940	4720	4720	4720	4720	66
627	20241129	092100	41458420	4720	4715	4720	4715	47
628	20241129	092000	41236810	4715	4700	4715	4700	53
629	20241129	091900	40987310	4685	4730	4730	4685	2003
630	20241129	091800	31589360	4735	4750	4750	4695	604
631	20241129	091700	28745635	4755	4740	4760	4710	205
632	20241129	091600	27778080	4760	4760	4760	4760	2
633	20241129	091500	27768560	4770	4770	4770	4770	0
634	20241129	091400	27768560	4770	4695	4770	4695	144
635	20241129	091300	27091900	4760	4725	4760	4685	636
636	20241129	091200	24094900	4715	4805	4830	4675	2124
637	20241129	091100	14010260	4830	4835	4835	4830	3
638	20241129	091000	13995760	4835	4835	4835	4835	2
639	20241129	090900	13986090	4810	4815	4820	4810	172
640	20241129	090800	13158230	4820	4875	4875	4815	314
641	20241129	090700	11642565	4880	4880	4880	4880	1
642	20241129	090600	11637685	4885	4885	4885	4885	3
643	20241129	090500	11623030	4885	4890	4890	4885	276
644	20241129	090400	10274765	4890	4860	4890	4720	1051
645	20241129	090300	5246935	4895	4895	4895	4895	10
646	20241129	090200	5197985	4905	4910	4910	4905	67
647	20241129	090100	4869345	4910	4860	4910	4835	381
648	20241129	090000	3018060	4860	4860	4860	4860	621