KissMeData/033530/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191800	150461955	4150	4150	4150	4150	1833
3	20241129	191700	150461955	4150	4150	4150	4150	0
4	20241129	191600	150461955	4150	4150	4150	4150	0
5	20241129	191500	150461955	4150	4150	4150	4150	0
6	20241129	191400	150461955	4150	4150	4150	4150	0
7	20241129	191300	150461955	4150	4150	4150	4150	0
8	20241129	191200	150461955	4150	4150	4150	4150	0
9	20241129	191100	150461955	4150	4150	4150	4150	0
10	20241129	191000	150461955	4150	4150	4150	4150	0
11	20241129	190900	150461955	4150	4150	4150	4150	0
12	20241129	190800	150461955	4150	4150	4150	4150	0
13	20241129	190700	150461955	4150	4150	4150	4150	0
14	20241129	190600	150461955	4150	4150	4150	4150	0
15	20241129	190500	150461955	4150	4150	4150	4150	0
16	20241129	190400	150461955	4150	4150	4150	4150	0
17	20241129	190300	150461955	4150	4150	4150	4150	0
18	20241129	190200	150461955	4150	4150	4150	4150	0
19	20241129	190100	150461955	4150	4150	4150	4150	0
20	20241129	190000	150461955	4150	4150	4150	4150	0
21	20241129	185900	150461955	4150	4150	4150	4150	0
22	20241129	185800	150461955	4150	4150	4150	4150	0
23	20241129	185700	150461955	4150	4150	4150	4150	0
24	20241129	185600	150461955	4150	4150	4150	4150	0
25	20241129	185500	150461955	4150	4150	4150	4150	0
26	20241129	185400	150461955	4150	4150	4150	4150	0
27	20241129	185300	150461955	4150	4150	4150	4150	0
28	20241129	185200	150461955	4150	4150	4150	4150	0
29	20241129	185100	150461955	4150	4150	4150	4150	0
30	20241129	185000	150461955	4150	4150	4150	4150	0
31	20241129	184900	150461955	4150	4150	4150	4150	0
32	20241129	184800	150461955	4150	4150	4150	4150	1833
33	20241129	184700	150461955	4150	4150	4150	4150	0
34	20241129	184600	150461955	4150	4150	4150	4150	0
35	20241129	184500	150461955	4150	4150	4150	4150	0
36	20241129	184400	150461955	4150	4150	4150	4150	0
37	20241129	184300	150461955	4150	4150	4150	4150	0
38	20241129	184200	150461955	4150	4150	4150	4150	0
39	20241129	184100	150461955	4150	4150	4150	4150	0
40	20241129	184000	150461955	4150	4150	4150	4150	0
41	20241129	183900	150461955	4150	4150	4150	4150	0
42	20241129	183800	150461955	4150	4150	4150	4150	0
43	20241129	183700	150461955	4150	4150	4150	4150	0
44	20241129	183600	150461955	4150	4150	4150	4150	0
45	20241129	183500	150461955	4150	4150	4150	4150	0
46	20241129	183400	150461955	4150	4150	4150	4150	0
47	20241129	183300	150461955	4150	4150	4150	4150	0
48	20241129	183200	150461955	4150	4150	4150	4150	0
49	20241129	183100	150461955	4150	4150	4150	4150	0
50	20241129	183000	150461955	4150	4150	4150	4150	0
51	20241129	182900	150461955	4150	4150	4150	4150	0
52	20241129	182800	150461955	4150	4150	4150	4150	0
53	20241129	182700	150461955	4150	4150	4150	4150	0
54	20241129	182600	150461955	4150	4150	4150	4150	0
55	20241129	182500	150461955	4150	4150	4150	4150	0
56	20241129	182400	150461955	4150	4150	4150	4150	0
57	20241129	182300	150461955	4150	4150	4150	4150	0
58	20241129	182200	150461955	4150	4150	4150	4150	0
59	20241129	182100	150461955	4150	4150	4150	4150	0
60	20241129	182000	150461955	4150	4150	4150	4150	0
61	20241129	181900	150461955	4150	4150	4150	4150	0
62	20241129	181800	150461955	4150	4150	4150	4150	1833
63	20241129	181700	150461955	4150	4150	4150	4150	0
64	20241129	181600	150461955	4150	4150	4150	4150	0
65	20241129	181500	150461955	4150	4150	4150	4150	0
66	20241129	181400	150461955	4150	4150	4150	4150	0
67	20241129	181300	150461955	4150	4150	4150	4150	0
68	20241129	181200	150461955	4150	4150	4150	4150	0
69	20241129	181100	150461955	4150	4150	4150	4150	0
70	20241129	181000	150461955	4150	4150	4150	4150	0
71	20241129	180900	150461955	4150	4150	4150	4150	0
72	20241129	180800	150461955	4150	4150	4150	4150	0
73	20241129	180700	150461955	4150	4150	4150	4150	0
74	20241129	180600	150461955	4150	4150	4150	4150	0
75	20241129	180500	150461955	4150	4150	4150	4150	0
76	20241129	180400	150461955	4150	4150	4150	4150	0
77	20241129	180300	150461955	4150	4150	4150	4150	0
78	20241129	180200	150461955	4150	4150	4150	4150	0
79	20241129	180100	150461955	4150	4150	4150	4150	0
80	20241129	180000	150461955	4150	4150	4150	4150	0
81	20241129	175900	150461955	4150	4150	4150	4150	0
82	20241129	175800	150461955	4150	4150	4150	4150	0
83	20241129	175700	150461955	4150	4150	4150	4150	0
84	20241129	175600	150461955	4150	4150	4150	4150	0
85	20241129	175500	150461955	4150	4150	4150	4150	0
86	20241129	175400	150461955	4150	4150	4150	4150	0
87	20241129	175300	150461955	4150	4150	4150	4150	0
88	20241129	175200	150461955	4150	4150	4150	4150	0
89	20241129	175100	150461955	4150	4150	4150	4150	0
90	20241129	175000	150461955	4150	4150	4150	4150	0
91	20241129	174900	150461955	4150	4150	4150	4150	0
92	20241129	174800	150461955	4150	4150	4150	4150	1833
93	20241129	174700	150461955	4150	4150	4150	4150	0
94	20241129	174600	150461955	4150	4150	4150	4150	0
95	20241129	174500	150461955	4150	4150	4150	4150	0
96	20241129	174400	150461955	4150	4150	4150	4150	0
97	20241129	174300	150461955	4150	4150	4150	4150	0
98	20241129	174200	150461955	4150	4150	4150	4150	0
99	20241129	174100	150461955	4150	4150	4150	4150	0
100	20241129	174000	150461955	4150	4150	4150	4150	0
101	20241129	173900	150461955	4150	4150	4150	4150	0
102	20241129	173800	150461955	4150	4150	4150	4150	0
103	20241129	173700	150461955	4150	4150	4150	4150	0
104	20241129	173600	150461955	4150	4150	4150	4150	0
105	20241129	173500	150461955	4150	4150	4150	4150	0
106	20241129	173400	150461955	4150	4150	4150	4150	0
107	20241129	173300	150461955	4150	4150	4150	4150	0
108	20241129	173200	150461955	4150	4150	4150	4150	0
109	20241129	173100	150461955	4150	4150	4150	4150	0
110	20241129	173000	150461955	4150	4150	4150	4150	0
111	20241129	172900	150461955	4150	4150	4150	4150	0
112	20241129	172800	150461955	4150	4150	4150	4150	0
113	20241129	172700	150461955	4150	4150	4150	4150	0
114	20241129	172600	150461955	4150	4150	4150	4150	0
115	20241129	172500	150461955	4150	4150	4150	4150	0
116	20241129	172400	150461955	4150	4150	4150	4150	0
117	20241129	172300	150461955	4150	4150	4150	4150	0
118	20241129	172200	150461955	4150	4150	4150	4150	0
119	20241129	172100	150461955	4150	4150	4150	4150	0
120	20241129	172000	150461955	4150	4150	4150	4150	0
121	20241129	171900	150461955	4150	4150	4150	4150	0
122	20241129	171800	150461955	4150	4150	4150	4150	1833
123	20241129	171700	150461955	4150	4150	4150	4150	0
124	20241129	171600	150461955	4150	4150	4150	4150	0
125	20241129	171500	150461955	4150	4150	4150	4150	0
126	20241129	171400	150461955	4150	4150	4150	4150	0
127	20241129	171300	150461955	4150	4150	4150	4150	0
128	20241129	171200	150461955	4150	4150	4150	4150	0
129	20241129	171100	150461955	4150	4150	4150	4150	0
130	20241129	171000	150461955	4150	4150	4150	4150	0
131	20241129	170900	150461955	4150	4150	4150	4150	0
132	20241129	170800	150461955	4150	4150	4150	4150	0
133	20241129	170700	150461955	4150	4150	4150	4150	0
134	20241129	170600	150461955	4150	4150	4150	4150	0
135	20241129	170500	150461955	4150	4150	4150	4150	0
136	20241129	170400	150461955	4150	4150	4150	4150	0
137	20241129	170300	150461955	4150	4150	4150	4150	0
138	20241129	170200	150461955	4150	4150	4150	4150	0
139	20241129	170100	150461955	4150	4150	4150	4150	0
140	20241129	170000	150461955	4150	4150	4150	4150	0
141	20241129	165900	150461955	4150	4150	4150	4150	0
142	20241129	165800	150461955	4150	4150	4150	4150	0
143	20241129	165700	150461955	4150	4150	4150	4150	0
144	20241129	165600	150461955	4150	4150	4150	4150	0
145	20241129	165500	150461955	4150	4150	4150	4150	0
146	20241129	165400	150461955	4150	4150	4150	4150	0
147	20241129	165300	150461955	4150	4150	4150	4150	0
148	20241129	165200	150461955	4150	4150	4150	4150	0
149	20241129	165100	150461955	4150	4150	4150	4150	0
150	20241129	165000	150461955	4150	4150	4150	4150	0
151	20241129	164900	150461955	4150	4150	4150	4150	0
152	20241129	164800	150461955	4150	4150	4150	4150	1833
153	20241129	164700	150461955	4150	4150	4150	4150	0
154	20241129	164600	150461955	4150	4150	4150	4150	0
155	20241129	164500	150461955	4150	4150	4150	4150	0
156	20241129	164400	150461955	4150	4150	4150	4150	0
157	20241129	164300	150461955	4150	4150	4150	4150	0
158	20241129	164200	150461955	4150	4150	4150	4150	0
159	20241129	164100	150461955	4150	4150	4150	4150	0
160	20241129	164000	150461955	4150	4150	4150	4150	0
161	20241129	163900	150461955	4150	4150	4150	4150	0
162	20241129	163800	150461955	4150	4150	4150	4150	0
163	20241129	163700	150461955	4150	4150	4150	4150	0
164	20241129	163600	150461955	4150	4150	4150	4150	0
165	20241129	163500	150461955	4150	4150	4150	4150	0
166	20241129	163400	150461955	4150	4150	4150	4150	0
167	20241129	163300	150461955	4150	4150	4150	4150	0
168	20241129	163200	150461955	4150	4150	4150	4150	0
169	20241129	163100	150461955	4150	4150	4150	4150	0
170	20241129	163000	150461955	4150	4150	4150	4150	0
171	20241129	162900	150461955	4150	4150	4150	4150	0
172	20241129	162800	150461955	4150	4150	4150	4150	0
173	20241129	162700	150461955	4150	4150	4150	4150	0
174	20241129	162600	150461955	4150	4150	4150	4150	0
175	20241129	162500	150461955	4150	4150	4150	4150	0
176	20241129	162400	150461955	4150	4150	4150	4150	0
177	20241129	162300	150461955	4150	4150	4150	4150	0
178	20241129	162200	150461955	4150	4150	4150	4150	0
179	20241129	162100	150461955	4150	4150	4150	4150	0
180	20241129	162000	150461955	4150	4150	4150	4150	0
181	20241129	161900	150461955	4150	4150	4150	4150	0
182	20241129	161800	150461955	4150	4150	4150	4150	1833
183	20241129	161700	150461955	4150	4150	4150	4150	0
184	20241129	161600	150461955	4150	4150	4150	4150	0
185	20241129	161500	150461955	4150	4150	4150	4150	0
186	20241129	161400	150461955	4150	4150	4150	4150	0
187	20241129	161300	150461955	4150	4150	4150	4150	0
188	20241129	161200	150461955	4150	4150	4150	4150	0
189	20241129	161100	150461955	4150	4150	4150	4150	0
190	20241129	161000	150461955	4150	4150	4150	4150	0
191	20241129	160900	150461955	4150	4150	4150	4150	0
192	20241129	160800	150461955	4150	4150	4150	4150	0
193	20241129	160700	150461955	4150	4150	4150	4150	0
194	20241129	160600	150461955	4150	4150	4150	4150	0
195	20241129	160500	150461955	4150	4150	4150	4150	0
196	20241129	160400	150461955	4150	4150	4150	4150	0
197	20241129	160300	150461955	4150	4150	4150	4150	0
198	20241129	160200	150461955	4150	4150	4150	4150	0
199	20241129	160100	150461955	4150	4150	4150	4150	0
200	20241129	160000	150461955	4150	4150	4150	4150	0
201	20241129	155900	150461955	4150	4150	4150	4150	0
202	20241129	155800	150461955	4150	4150	4150	4150	0
203	20241129	155700	150461955	4150	4150	4150	4150	0
204	20241129	155600	150461955	4150	4150	4150	4150	0
205	20241129	155500	150461955	4150	4150	4150	4150	0
206	20241129	155400	150461955	4150	4150	4150	4150	0
207	20241129	155300	150461955	4150	4150	4150	4150	0
208	20241129	155200	150461955	4150	4150	4150	4150	0
209	20241129	155100	150461955	4150	4150	4150	4150	0
210	20241129	155000	150461955	4150	4150	4150	4150	0
211	20241129	154900	150461955	4150	4150	4150	4150	0
212	20241129	154800	150461955	4150	4150	4150	4150	1833
213	20241129	154700	150461955	4150	4150	4150	4150	0
214	20241129	154600	150461955	4150	4150	4150	4150	0
215	20241129	154500	150461955	4150	4150	4150	4150	0
216	20241129	154400	150461955	4150	4150	4150	4150	0
217	20241129	154300	150461955	4150	4150	4150	4150	0
218	20241129	154200	150461955	4150	4150	4150	4150	0
219	20241129	154100	150461955	4150	4150	4150	4150	0
220	20241129	154000	150461955	4150	4150	4150	4150	0
221	20241129	153900	150461955	4150	4150	4150	4150	0
222	20241129	153800	150461955	4150	4150	4150	4150	0
223	20241129	153700	150461955	4150	4150	4150	4150	0
224	20241129	153600	150461955	4150	4150	4150	4150	0
225	20241129	153500	150461955	4150	4150	4150	4150	0
226	20241129	153400	150461955	4150	4150	4150	4150	0
227	20241129	153300	150461955	4150	4150	4150	4150	0
228	20241129	153200	150461955	4150	4150	4150	4150	0
229	20241129	153100	150461955	4150	4150	4150	4150	0
230	20241129	153000	150461955	4150	4150	4150	4150	1833
231	20241129	152900	142855005	4155	4155	4155	4155	0
232	20241129	152800	142855005	4155	4155	4155	4155	0
233	20241129	152700	142855005	4155	4155	4155	4155	0
234	20241129	152600	142855005	4155	4155	4155	4155	0
235	20241129	152500	142855005	4155	4155	4155	4155	0
236	20241129	152400	142855005	4155	4155	4155	4155	0
237	20241129	152300	142855005	4155	4155	4155	4155	0
238	20241129	152200	142855005	4155	4155	4155	4155	0
239	20241129	152100	142855005	4155	4155	4155	4155	0
240	20241129	152000	142855005	4155	4155	4155	4155	0
241	20241129	151900	142855005	4155	4155	4160	4155	27
242	20241129	151800	142742805	4155	4155	4155	4155	824
243	20241129	151700	139319085	4155	4150	4155	4150	104
244	20241129	151600	138887465	4155	4155	4155	4155	1
245	20241129	151500	138883310	4155	4150	4155	4150	153
246	20241129	151400	138248330	4155	4155	4155	4155	226
247	20241129	151300	137309300	4150	4150	4150	4150	4
248	20241129	151200	137292700	4155	4155	4155	4155	0
249	20241129	151100	137292700	4155	4155	4155	4155	9
250	20241129	151000	137255305	4150	4150	4150	4150	22
251	20241129	150900	137164005	4150	4150	4150	4150	0
252	20241129	150800	137164005	4150	4150	4150	4150	2
253	20241129	150700	137155705	4150	4150	4150	4150	0
254	20241129	150600	137155705	4150	4150	4150	4150	0
255	20241129	150500	137155705	4150	4150	4150	4150	0
256	20241129	150400	137155705	4150	4150	4150	4150	0
257	20241129	150300	137155705	4150	4150	4150	4150	0
258	20241129	150200	137155705	4150	4150	4150	4150	5
259	20241129	150100	137134955	4155	4155	4155	4155	0
260	20241129	150000	137134955	4155	4155	4155	4155	0
261	20241129	145900	137134955	4155	4155	4155	4155	0
262	20241129	145800	137134955	4155	4155	4155	4155	0
263	20241129	145700	137134955	4155	4155	4155	4155	0
264	20241129	145600	137134955	4155	4155	4155	4155	0
265	20241129	145500	137134955	4155	4155	4155	4155	0
266	20241129	145400	137134955	4155	4155	4155	4155	0
267	20241129	145300	137134955	4155	4155	4155	4155	0
268	20241129	145200	137134955	4155	4155	4155	4155	0
269	20241129	145100	137134955	4155	4155	4155	4155	0
270	20241129	145000	137134955	4155	4155	4155	4155	0
271	20241129	144900	137134955	4155	4155	4155	4155	400
272	20241129	144800	135472955	4155	4155	4155	4155	600
273	20241129	144700	132979955	4160	4160	4160	4160	0
274	20241129	144600	132979955	4160	4160	4160	4160	23
275	20241129	144500	132884275	4160	4160	4160	4160	0
276	20241129	144400	132884275	4160	4160	4160	4160	26
277	20241129	144300	132776115	4160	4160	4160	4160	0
278	20241129	144200	132776115	4160	4160	4160	4160	13
279	20241129	144100	132722035	4165	4165	4165	4165	0
280	20241129	144000	132722035	4165	4165	4165	4165	0
281	20241129	143900	132722035	4165	4165	4165	4165	0
282	20241129	143800	132722035	4165	4165	4165	4165	0
283	20241129	143700	132722035	4165	4165	4165	4165	0
284	20241129	143600	132722035	4165	4160	4165	4160	30
285	20241129	143500	132597230	4160	4160	4160	4160	0
286	20241129	143400	132597230	4160	4160	4160	4160	12
287	20241129	143300	132547310	4155	4155	4155	4155	0
288	20241129	143200	132547310	4155	4155	4155	4155	23
289	20241129	143100	132451745	4155	4160	4160	4155	16
290	20241129	143000	132385190	4165	4165	4165	4165	0
291	20241129	142900	132385190	4165	4165	4165	4165	0
292	20241129	142800	132385190	4165	4165	4165	4165	1
293	20241129	142700	132381025	4160	4160	4160	4160	0
294	20241129	142600	132381025	4160	4160	4160	4160	0
295	20241129	142500	132381025	4160	4160	4160	4160	15
296	20241129	142400	132318625	4155	4155	4155	4155	0
297	20241129	142300	132318625	4155	4155	4155	4155	50
298	20241129	142200	132110875	4155	4155	4155	4155	0
299	20241129	142100	132110875	4155	4155	4155	4155	2
300	20241129	142000	132102565	4160	4160	4160	4160	0
301	20241129	141900	132102565	4160	4160	4160	4160	0
302	20241129	141800	132102565	4160	4155	4160	4155	51
303	20241129	141700	131890655	4155	4155	4155	4155	2
304	20241129	141600	131882345	4165	4165	4165	4165	0
305	20241129	141500	131882345	4165	4165	4165	4165	0
306	20241129	141400	131882345	4165	4165	4165	4165	27
307	20241129	141300	131769890	4165	4165	4165	4165	0
308	20241129	141200	131769890	4165	4165	4165	4165	0
309	20241129	141100	131769890	4165	4165	4165	4165	0
310	20241129	141000	131769890	4165	4165	4165	4165	0
311	20241129	140900	131769890	4165	4165	4165	4165	0
312	20241129	140800	131769890	4165	4165	4165	4165	0
313	20241129	140700	131769890	4165	4165	4165	4165	0
314	20241129	140600	131769890	4165	4165	4165	4165	0
315	20241129	140500	131769890	4165	4165	4165	4165	0
316	20241129	140400	131769890	4165	4165	4165	4165	0
317	20241129	140300	131769890	4165	4165	4165	4165	0
318	20241129	140200	131769890	4165	4165	4165	4165	0
319	20241129	140100	131769890	4165	4165	4165	4165	0
320	20241129	140000	131769890	4165	4165	4165	4165	0
321	20241129	135900	131769890	4165	4165	4165	4165	0
322	20241129	135800	131769890	4165	4165	4165	4165	0
323	20241129	135700	131769890	4165	4165	4165	4165	0
324	20241129	135600	131769890	4165	4165	4165	4165	0
325	20241129	135500	131769890	4165	4165	4165	4165	0
326	20241129	135400	131769890	4165	4165	4165	4165	240
327	20241129	135300	130770290	4160	4160	4160	4160	0
328	20241129	135200	130770290	4160	4160	4160	4160	0
329	20241129	135100	130770290	4160	4160	4160	4160	0
330	20241129	135000	130770290	4160	4160	4160	4160	0
331	20241129	134900	130770290	4160	4160	4160	4160	0
332	20241129	134800	130770290	4160	4160	4160	4160	0
333	20241129	134700	130770290	4160	4160	4160	4160	0
334	20241129	134600	130770290	4160	4160	4160	4160	0
335	20241129	134500	130770290	4160	4160	4160	4160	0
336	20241129	134400	130770290	4160	4160	4160	4160	183
337	20241129	134300	130009010	4155	4155	4155	4155	0
338	20241129	134200	130009010	4155	4155	4155	4155	0
339	20241129	134100	130009010	4155	4155	4155	4155	111
340	20241129	134000	129547805	4155	4155	4155	4155	26
341	20241129	133900	129439775	4155	4155	4155	4155	0
342	20241129	133800	129439775	4155	4155	4155	4155	0
343	20241129	133700	129439775	4155	4155	4155	4155	0
344	20241129	133600	129439775	4155	4155	4155	4155	0
345	20241129	133500	129439775	4155	4155	4155	4155	19
346	20241129	133400	129360830	4155	4155	4155	4155	231
347	20241129	133300	128401025	4150	4150	4150	4150	0
348	20241129	133200	128401025	4150	4150	4150	4150	0
349	20241129	133100	128401025	4150	4150	4150	4150	0
350	20241129	133000	128401025	4150	4150	4150	4150	0
351	20241129	132900	128401025	4150	4150	4150	4150	0
352	20241129	132800	128401025	4150	4150	4150	4150	11
353	20241129	132700	128355375	4150	4150	4150	4150	1
354	20241129	132600	128351225	4150	4150	4150	4150	0
355	20241129	132500	128351225	4150	4150	4150	4150	0
356	20241129	132400	128351225	4150	4150	4150	4150	0
357	20241129	132300	128351225	4150	4150	4150	4150	0
358	20241129	132200	128351225	4150	4150	4150	4150	0
359	20241129	132100	128351225	4150	4150	4150	4150	0
360	20241129	132000	128351225	4150	4150	4150	4150	0
361	20241129	131900	128351225	4150	4150	4150	4150	13
362	20241129	131800	128297275	4145	4145	4145	4145	1
363	20241129	131700	128293130	4145	4145	4145	4145	0
364	20241129	131600	128293130	4145	4145	4145	4145	2
365	20241129	131500	128284840	4145	4145	4145	4145	0
366	20241129	131400	128284840	4145	4145	4145	4145	0
367	20241129	131300	128284840	4145	4145	4145	4145	2
368	20241129	131200	128276550	4145	4145	4145	4145	0
369	20241129	131100	128276550	4145	4145	4145	4145	0
370	20241129	131000	128276550	4145	4145	4145	4145	0
371	20241129	130900	128276550	4145	4145	4145	4145	2
372	20241129	130800	128268260	4145	4145	4145	4145	0
373	20241129	130700	128268260	4145	4145	4145	4145	0
374	20241129	130600	128268260	4145	4145	4145	4145	0
375	20241129	130500	128268260	4145	4145	4145	4145	2
376	20241129	130400	128259970	4145	4145	4145	4145	0
377	20241129	130300	128259970	4145	4145	4145	4145	0
378	20241129	130200	128259970	4145	4145	4145	4145	2
379	20241129	130100	128251680	4145	4145	4145	4145	0
380	20241129	130000	128251680	4145	4145	4145	4145	0
381	20241129	125900	128251680	4145	4145	4145	4145	0
382	20241129	125800	128251680	4145	4145	4145	4145	2
383	20241129	125700	128243390	4145	4145	4145	4145	0
384	20241129	125600	128243390	4145	4145	4145	4145	0
385	20241129	125500	128243390	4145	4145	4145	4145	0
386	20241129	125400	128243390	4145	4145	4145	4145	99
387	20241129	125300	127833035	4150	4150	4150	4150	0
388	20241129	125200	127833035	4150	4150	4150	4150	0
389	20241129	125100	127833035	4150	4150	4150	4150	0
390	20241129	125000	127833035	4150	4150	4150	4150	0
391	20241129	124900	127833035	4150	4150	4150	4150	12
392	20241129	124800	127783235	4150	4150	4150	4150	2
393	20241129	124700	127774935	4150	4150	4150	4150	60
394	20241129	124600	127525935	4150	4150	4150	4150	0
395	20241129	124500	127525935	4150	4150	4150	4150	33
396	20241129	124400	127388985	4150	4150	4150	4150	0
397	20241129	124300	127388985	4150	4150	4150	4150	0
398	20241129	124200	127388985	4150	4150	4150	4150	0
399	20241129	124100	127388985	4150	4150	4150	4150	2000
400	20241129	124000	119088985	4150	4150	4150	4150	0
401	20241129	123900	119088985	4150	4150	4150	4150	0
402	20241129	123800	119088985	4150	4150	4150	4150	0
403	20241129	123700	119088985	4150	4155	4155	4150	2104
404	20241129	123600	110357215	4155	4155	4155	4155	0
405	20241129	123500	110357215	4155	4155	4155	4155	0
406	20241129	123400	110357215	4155	4155	4155	4155	0
407	20241129	123300	110357215	4155	4155	4155	4155	0
408	20241129	123200	110357215	4155	4155	4155	4155	26
409	20241129	123100	110249185	4155	4155	4155	4155	28
410	20241129	123000	110132845	4155	4155	4155	4155	0
411	20241129	122900	110132845	4155	4155	4155	4155	0
412	20241129	122800	110132845	4155	4155	4155	4155	26
413	20241129	122700	110024815	4160	4160	4160	4160	1
414	20241129	122600	110020655	4155	4155	4155	4155	0
415	20241129	122500	110020655	4155	4155	4155	4155	121
416	20241129	122400	109517900	4155	4155	4155	4155	0
417	20241129	122300	109517900	4155	4155	4155	4155	96
418	20241129	122200	109119020	4160	4160	4160	4160	0
419	20241129	122100	109119020	4160	4160	4160	4160	0
420	20241129	122000	109119020	4160	4160	4160	4160	49
421	20241129	121900	108915180	4160	4160	4160	4160	0
422	20241129	121800	108915180	4160	4160	4160	4160	0
423	20241129	121700	108915180	4160	4160	4160	4160	0
424	20241129	121600	108915180	4160	4155	4160	4155	85
425	20241129	121500	108561880	4155	4155	4155	4155	3
426	20241129	121400	108549415	4155	4155	4155	4155	0
427	20241129	121300	108549415	4155	4155	4155	4155	0
428	20241129	121200	108549415	4155	4155	4155	4155	0
429	20241129	121100	108549415	4155	4155	4155	4155	0
430	20241129	121000	108549415	4155	4155	4155	4155	7
431	20241129	120900	108520330	4150	4150	4150	4150	0
432	20241129	120800	108520330	4150	4150	4150	4150	2
433	20241129	120700	108512030	4150	4150	4150	4150	0
434	20241129	120600	108512030	4150	4150	4150	4150	0
435	20241129	120500	108512030	4150	4150	4150	4150	0
436	20241129	120400	108512030	4150	4150	4150	4150	2
437	20241129	120300	108503730	4150	4150	4150	4150	0
438	20241129	120200	108503730	4150	4150	4150	4150	2
439	20241129	120100	108495430	4150	4150	4150	4150	0
440	20241129	120000	108495430	4150	4150	4150	4150	0
441	20241129	115900	108495430	4150	4150	4150	4150	2
442	20241129	115800	108487130	4150	4150	4150	4150	0
443	20241129	115700	108487130	4150	4150	4150	4150	0
444	20241129	115600	108487130	4150	4150	4150	4150	2
445	20241129	115500	108478830	4155	4150	4155	4150	2
446	20241129	115400	108470525	4150	4150	4150	4150	0
447	20241129	115300	108470525	4150	4150	4150	4150	0
448	20241129	115200	108470525	4150	4150	4150	4150	0
449	20241129	115100	108470525	4150	4150	4150	4150	0
450	20241129	115000	108470525	4150	4150	4150	4150	0
451	20241129	114900	108470525	4150	4150	4150	4150	0
452	20241129	114800	108470525	4150	4150	4150	4150	0
453	20241129	114700	108470525	4150	4155	4155	4150	85
454	20241129	114600	108117770	4160	4160	4160	4160	0
455	20241129	114500	108117770	4160	4160	4160	4160	1
456	20241129	114400	108113610	4160	4160	4160	4160	0
457	20241129	114300	108113610	4160	4160	4160	4160	0
458	20241129	114200	108113610	4160	4160	4160	4160	2
459	20241129	114100	108105290	4150	4150	4150	4150	0
460	20241129	114000	108105290	4150	4150	4150	4150	0
461	20241129	113900	108105290	4150	4150	4150	4150	0
462	20241129	113800	108105290	4150	4150	4150	4150	6
463	20241129	113700	108080390	4155	4155	4155	4155	0
464	20241129	113600	108080390	4155	4155	4155	4155	11
465	20241129	113500	108034685	4155	4155	4155	4155	0
466	20241129	113400	108034685	4155	4155	4155	4155	37
467	20241129	113300	107880950	4170	4170	4170	4170	0
468	20241129	113200	107880950	4170	4170	4170	4170	0
469	20241129	113100	107880950	4170	4170	4170	4170	1
470	20241129	113000	107876780	4170	4170	4170	4170	0
471	20241129	112900	107876780	4170	4170	4170	4170	17
472	20241129	112800	107805890	4170	4160	4170	4160	115
473	20241129	112700	107327470	4155	4155	4155	4155	2
474	20241129	112600	107319160	4155	4155	4155	4155	0
475	20241129	112500	107319160	4155	4155	4155	4155	0
476	20241129	112400	107319160	4155	4155	4155	4155	2
477	20241129	112300	107310850	4155	4155	4155	4155	0
478	20241129	112200	107310850	4155	4155	4155	4155	2
479	20241129	112100	107302540	4155	4155	4155	4155	0
480	20241129	112000	107302540	4155	4155	4155	4155	2
481	20241129	111900	107294230	4155	4155	4155	4155	0
482	20241129	111800	107294230	4155	4155	4155	4155	0
483	20241129	111700	107294230	4155	4155	4155	4155	0
484	20241129	111600	107294230	4155	4155	4155	4155	0
485	20241129	111500	107294230	4155	4155	4155	4155	0
486	20241129	111400	107294230	4155	4155	4155	4155	2
487	20241129	111300	107285920	4155	4155	4155	4155	0
488	20241129	111200	107285920	4155	4155	4155	4155	0
489	20241129	111100	107285920	4155	4155	4155	4155	0
490	20241129	111000	107285920	4155	4155	4155	4155	0
491	20241129	110900	107285920	4155	4155	4155	4155	200
492	20241129	110800	106454920	4155	4155	4155	4155	0
493	20241129	110700	106454920	4155	4155	4155	4155	0
494	20241129	110600	106454920	4155	4155	4155	4155	0
495	20241129	110500	106454920	4155	4155	4155	4155	104
496	20241129	110400	106022800	4150	4150	4150	4150	243
497	20241129	110300	105014350	4150	4150	4150	4150	1371
498	20241129	110200	99324700	4150	4150	4150	4150	2509
499	20241129	110100	88912350	4150	4150	4150	4150	0
500	20241129	110000	88912350	4150	4150	4150	4150	2
501	20241129	105900	88904050	4155	4155	4155	4155	0
502	20241129	105800	88904050	4155	4155	4155	4155	0
503	20241129	105700	88904050	4155	4155	4155	4155	102
504	20241129	105600	88480240	4155	4155	4155	4155	0
505	20241129	105500	88480240	4155	4155	4155	4155	1
506	20241129	105400	88476085	4155	4155	4155	4155	0
507	20241129	105300	88476085	4155	4155	4155	4155	2
508	20241129	105200	88467775	4160	4160	4160	4160	0
509	20241129	105100	88467775	4160	4160	4160	4160	0
510	20241129	105000	88467775	4160	4160	4160	4155	15
511	20241129	104900	88405390	4160	4160	4160	4160	3
512	20241129	104800	88392910	4150	4150	4150	4150	2
513	20241129	104700	88384610	4150	4150	4150	4150	0
514	20241129	104600	88384610	4150	4150	4150	4150	2
515	20241129	104500	88376310	4150	4150	4150	4150	2
516	20241129	104400	88368010	4160	4160	4160	4160	0
517	20241129	104300	88368010	4160	4160	4160	4160	0
518	20241129	104200	88368010	4160	4145	4160	4145	3
519	20241129	104100	88355560	4150	4150	4150	4150	1164
520	20241129	104000	83524960	4160	4160	4160	4160	0
521	20241129	103900	83524960	4160	4160	4160	4160	1
522	20241129	103800	83520800	4145	4150	4150	4145	494
523	20241129	103700	81471155	4155	4155	4155	4155	0
524	20241129	103600	81471155	4155	4155	4155	4155	17
525	20241129	103500	81400520	4150	4150	4150	4150	47
526	20241129	103400	81205470	4145	4150	4150	4145	7
527	20241129	103300	81176430	4145	4145	4145	4145	0
528	20241129	103200	81176430	4145	4150	4150	4145	28
529	20241129	103100	81060240	4145	4145	4145	4145	2
530	20241129	103000	81051950	4145	4145	4145	4145	0
531	20241129	102900	81051950	4145	4150	4150	4145	10
532	20241129	102800	81010460	4145	4145	4145	4145	2
533	20241129	102700	81002170	4145	4145	4145	4145	0
534	20241129	102600	81002170	4145	4145	4145	4145	0
535	20241129	102500	81002170	4145	4145	4145	4145	29
536	20241129	102400	80881965	4145	4145	4145	4145	41
537	20241129	102300	80712020	4145	4145	4145	4145	161
538	20241129	102200	80044675	4145	4145	4145	4145	0
539	20241129	102100	80044675	4145	4145	4145	4145	2
540	20241129	102000	80036385	4145	4145	4145	4145	0
541	20241129	101900	80036385	4145	4145	4145	4145	2
542	20241129	101800	80028095	4145	4145	4145	4145	0
543	20241129	101700	80028095	4145	4140	4145	4140	12
544	20241129	101600	79978405	4140	4140	4140	4140	152
545	20241129	101500	79349125	4140	4140	4140	4140	0
546	20241129	101400	79349125	4140	4140	4140	4140	2
547	20241129	101300	79340845	4140	4140	4140	4140	0
548	20241129	101200	79340845	4140	4140	4140	4140	0
549	20241129	101100	79340845	4140	4140	4140	4140	0
550	20241129	101000	79340845	4140	4145	4150	4140	52
551	20241129	100900	79125545	4140	4140	4140	4140	0
552	20241129	100800	79125545	4140	4140	4140	4140	0
553	20241129	100700	79125545	4140	4145	4145	4140	535
554	20241129	100600	76910635	4145	4145	4145	4145	0
555	20241129	100500	76910635	4145	4145	4145	4145	0
556	20241129	100400	76910635	4145	4170	4170	4145	4855
557	20241129	100300	56778895	4150	4150	4150	4150	0
558	20241129	100200	56778895	4150	4150	4150	4150	0
559	20241129	100100	56778895	4150	4150	4150	4150	21
560	20241129	100000	56691745	4170	4170	4170	4170	0
561	20241129	095900	56691745	4170	4145	4170	4145	122
562	20241129	095800	56183860	4150	4150	4150	4150	0
563	20241129	095700	56183860	4150	4150	4150	4140	3
564	20241129	095600	56171420	4140	4150	4150	4140	87
565	20241129	095500	55811230	4145	4145	4145	4145	496
566	20241129	095400	53755310	4145	4145	4145	4145	4
567	20241129	095300	53738730	4140	4140	4140	4140	2
568	20241129	095200	53730450	4140	4140	4140	4140	0
569	20241129	095100	53730450	4140	4140	4140	4140	472
570	20241129	095000	51776370	4140	4140	4140	4140	55
571	20241129	094900	51548670	4140	4140	4140	4140	0
572	20241129	094800	51548670	4140	4140	4140	4140	2
573	20241129	094700	51540390	4145	4145	4145	4145	2634
574	20241129	094600	40622460	4145	4145	4145	4145	818
575	20241129	094500	37231850	4145	4145	4145	4145	0
576	20241129	094400	37231850	4145	4145	4145	4145	0
577	20241129	094300	37231850	4145	4140	4145	4140	1126
578	20241129	094200	32564970	4145	4145	4145	4145	21
579	20241129	094100	32477925	4145	4145	4145	4145	0
580	20241129	094000	32477925	4145	4150	4150	4145	1827
581	20241129	093900	24896450	4150	4170	4170	4150	52
582	20241129	093800	24680550	4150	4150	4150	4150	0
583	20241129	093700	24680550	4150	4150	4150	4150	38
584	20241129	093600	24522850	4150	4150	4150	4150	713
585	20241129	093500	21563900	4170	4170	4170	4170	0
586	20241129	093400	21563900	4170	4170	4170	4170	0
587	20241129	093300	21563900	4170	4170	4170	4170	0
588	20241129	093200	21563900	4170	4170	4170	4170	0
589	20241129	093100	21563900	4170	4170	4170	4170	6
590	20241129	093000	21538880	4145	4145	4145	4145	46
591	20241129	092900	21348210	4170	4170	4170	4170	1
592	20241129	092800	21344040	4150	4150	4150	4150	0
593	20241129	092700	21344040	4150	4150	4150	4150	10
594	20241129	092600	21302540	4145	4145	4145	4145	34
595	20241129	092500	21161610	4145	4150	4150	4145	12
596	20241129	092400	21111865	4155	4160	4160	4155	2653
597	20241129	092300	10078650	4160	4160	4160	4160	0
598	20241129	092200	10078650	4160	4160	4160	4160	16
599	20241129	092100	10012090	4160	4160	4160	4160	0
600	20241129	092000	10012090	4160	4160	4160	4160	0
601	20241129	091900	10012090	4160	4160	4160	4160	90
602	20241129	091800	9637690	4160	4160	4160	4160	593
603	20241129	091700	7170810	4155	4155	4155	4155	0
604	20241129	091600	7170810	4155	4155	4155	4155	0
605	20241129	091500	7170810	4155	4155	4155	4155	0
606	20241129	091400	7170810	4155	4155	4155	4155	208
607	20241129	091300	6306570	4155	4155	4155	4155	233
608	20241129	091200	5338455	4155	4155	4155	4155	48
609	20241129	091100	5139015	4185	4180	4185	4180	2
610	20241129	091000	5130650	4170	4150	4180	4150	231
611	20241129	090900	4168890	4155	4160	4160	4155	6
612	20241129	090800	4143940	4160	4170	4170	4160	132
613	20241129	090700	3594655	4185	4185	4185	4185	0
614	20241129	090600	3594655	4185	4185	4185	4185	0
615	20241129	090500	3594655	4185	4185	4185	4185	6
616	20241129	090400	3569545	4170	4170	4170	4170	373
617	20241129	090300	2014135	4170	4170	4195	4170	146
618	20241129	090200	1405290	4170	4170	4170	4170	0
619	20241129	090100	1405290	4170	4170	4170	4170	0
620	20241129	090000	1405290	4170	4170	4170	4170	337