KissMeData/091340/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200600	54361090	2470	2470	2470	2470	744
3	20241129	200500	54361090	2470	2470	2470	2470	0
4	20241129	200400	54361090	2470	2470	2470	2470	0
5	20241129	200300	54361090	2470	2470	2470	2470	0
6	20241129	200200	54361090	2470	2470	2470	2470	0
7	20241129	200100	54361090	2470	2470	2470	2470	0
8	20241129	200000	54361090	2470	2470	2470	2470	0
9	20241129	195900	54361090	2470	2470	2470	2470	0
10	20241129	195800	54361090	2470	2470	2470	2470	0
11	20241129	195700	54361090	2470	2470	2470	2470	0
12	20241129	195600	54361090	2470	2470	2470	2470	0
13	20241129	195500	54361090	2470	2470	2470	2470	0
14	20241129	195400	54361090	2470	2470	2470	2470	0
15	20241129	195300	54361090	2470	2470	2470	2470	0
16	20241129	195200	54361090	2470	2470	2470	2470	0
17	20241129	195100	54361090	2470	2470	2470	2470	0
18	20241129	195000	54361090	2470	2470	2470	2470	0
19	20241129	194900	54361090	2470	2470	2470	2470	0
20	20241129	194800	54361090	2470	2470	2470	2470	0
21	20241129	194700	54361090	2470	2470	2470	2470	0
22	20241129	194600	54361090	2470	2470	2470	2470	0
23	20241129	194500	54361090	2470	2470	2470	2470	0
24	20241129	194400	54361090	2470	2470	2470	2470	0
25	20241129	194300	54361090	2470	2470	2470	2470	0
26	20241129	194200	54361090	2470	2470	2470	2470	0
27	20241129	194100	54361090	2470	2470	2470	2470	0
28	20241129	194000	54361090	2470	2470	2470	2470	0
29	20241129	193900	54361090	2470	2470	2470	2470	0
30	20241129	193800	54361090	2470	2470	2470	2470	0
31	20241129	193700	54361090	2470	2470	2470	2470	0
32	20241129	193600	54361090	2470	2470	2470	2470	744
33	20241129	193500	54361090	2470	2470	2470	2470	0
34	20241129	193400	54361090	2470	2470	2470	2470	0
35	20241129	193300	54361090	2470	2470	2470	2470	0
36	20241129	193200	54361090	2470	2470	2470	2470	0
37	20241129	193100	54361090	2470	2470	2470	2470	0
38	20241129	193000	54361090	2470	2470	2470	2470	0
39	20241129	192900	54361090	2470	2470	2470	2470	0
40	20241129	192800	54361090	2470	2470	2470	2470	0
41	20241129	192700	54361090	2470	2470	2470	2470	0
42	20241129	192600	54361090	2470	2470	2470	2470	0
43	20241129	192500	54361090	2470	2470	2470	2470	0
44	20241129	192400	54361090	2470	2470	2470	2470	0
45	20241129	192300	54361090	2470	2470	2470	2470	0
46	20241129	192200	54361090	2470	2470	2470	2470	0
47	20241129	192100	54361090	2470	2470	2470	2470	0
48	20241129	192000	54361090	2470	2470	2470	2470	0
49	20241129	191900	54361090	2470	2470	2470	2470	0
50	20241129	191800	54361090	2470	2470	2470	2470	0
51	20241129	191700	54361090	2470	2470	2470	2470	0
52	20241129	191600	54361090	2470	2470	2470	2470	0
53	20241129	191500	54361090	2470	2470	2470	2470	0
54	20241129	191400	54361090	2470	2470	2470	2470	0
55	20241129	191300	54361090	2470	2470	2470	2470	0
56	20241129	191200	54361090	2470	2470	2470	2470	0
57	20241129	191100	54361090	2470	2470	2470	2470	0
58	20241129	191000	54361090	2470	2470	2470	2470	0
59	20241129	190900	54361090	2470	2470	2470	2470	0
60	20241129	190800	54361090	2470	2470	2470	2470	0
61	20241129	190700	54361090	2470	2470	2470	2470	0
62	20241129	190600	54361090	2470	2470	2470	2470	744
63	20241129	190500	54361090	2470	2470	2470	2470	0
64	20241129	190400	54361090	2470	2470	2470	2470	0
65	20241129	190300	54361090	2470	2470	2470	2470	0
66	20241129	190200	54361090	2470	2470	2470	2470	0
67	20241129	190100	54361090	2470	2470	2470	2470	0
68	20241129	190000	54361090	2470	2470	2470	2470	0
69	20241129	185900	54361090	2470	2470	2470	2470	0
70	20241129	185800	54361090	2470	2470	2470	2470	0
71	20241129	185700	54361090	2470	2470	2470	2470	0
72	20241129	185600	54361090	2470	2470	2470	2470	0
73	20241129	185500	54361090	2470	2470	2470	2470	0
74	20241129	185400	54361090	2470	2470	2470	2470	0
75	20241129	185300	54361090	2470	2470	2470	2470	0
76	20241129	185200	54361090	2470	2470	2470	2470	0
77	20241129	185100	54361090	2470	2470	2470	2470	0
78	20241129	185000	54361090	2470	2470	2470	2470	0
79	20241129	184900	54361090	2470	2470	2470	2470	0
80	20241129	184800	54361090	2470	2470	2470	2470	0
81	20241129	184700	54361090	2470	2470	2470	2470	0
82	20241129	184600	54361090	2470	2470	2470	2470	0
83	20241129	184500	54361090	2470	2470	2470	2470	0
84	20241129	184400	54361090	2470	2470	2470	2470	0
85	20241129	184300	54361090	2470	2470	2470	2470	0
86	20241129	184200	54361090	2470	2470	2470	2470	0
87	20241129	184100	54361090	2470	2470	2470	2470	0
88	20241129	184000	54361090	2470	2470	2470	2470	0
89	20241129	183900	54361090	2470	2470	2470	2470	0
90	20241129	183800	54361090	2470	2470	2470	2470	0
91	20241129	183700	54361090	2470	2470	2470	2470	0
92	20241129	183600	54361090	2470	2470	2470	2470	744
93	20241129	183500	54361090	2470	2470	2470	2470	0
94	20241129	183400	54361090	2470	2470	2470	2470	0
95	20241129	183300	54361090	2470	2470	2470	2470	0
96	20241129	183200	54361090	2470	2470	2470	2470	0
97	20241129	183100	54361090	2470	2470	2470	2470	0
98	20241129	183000	54361090	2470	2470	2470	2470	0
99	20241129	182900	54361090	2470	2470	2470	2470	0
100	20241129	182800	54361090	2470	2470	2470	2470	0
101	20241129	182700	54361090	2470	2470	2470	2470	0
102	20241129	182600	54361090	2470	2470	2470	2470	0
103	20241129	182500	54361090	2470	2470	2470	2470	0
104	20241129	182400	54361090	2470	2470	2470	2470	0
105	20241129	182300	54361090	2470	2470	2470	2470	0
106	20241129	182200	54361090	2470	2470	2470	2470	0
107	20241129	182100	54361090	2470	2470	2470	2470	0
108	20241129	182000	54361090	2470	2470	2470	2470	0
109	20241129	181900	54361090	2470	2470	2470	2470	0
110	20241129	181800	54361090	2470	2470	2470	2470	0
111	20241129	181700	54361090	2470	2470	2470	2470	0
112	20241129	181600	54361090	2470	2470	2470	2470	0
113	20241129	181500	54361090	2470	2470	2470	2470	0
114	20241129	181400	54361090	2470	2470	2470	2470	0
115	20241129	181300	54361090	2470	2470	2470	2470	0
116	20241129	181200	54361090	2470	2470	2470	2470	0
117	20241129	181100	54361090	2470	2470	2470	2470	0
118	20241129	181000	54361090	2470	2470	2470	2470	0
119	20241129	180900	54361090	2470	2470	2470	2470	0
120	20241129	180800	54361090	2470	2470	2470	2470	0
121	20241129	180700	54361090	2470	2470	2470	2470	0
122	20241129	180600	54361090	2470	2470	2470	2470	744
123	20241129	180500	54361090	2470	2470	2470	2470	0
124	20241129	180400	54361090	2470	2470	2470	2470	0
125	20241129	180300	54361090	2470	2470	2470	2470	0
126	20241129	180200	54361090	2470	2470	2470	2470	0
127	20241129	180100	54361090	2470	2470	2470	2470	0
128	20241129	180000	54361090	2470	2470	2470	2470	0
129	20241129	175900	54361090	2470	2470	2470	2470	0
130	20241129	175800	54361090	2470	2470	2470	2470	0
131	20241129	175700	54361090	2470	2470	2470	2470	0
132	20241129	175600	54361090	2470	2470	2470	2470	0
133	20241129	175500	54361090	2470	2470	2470	2470	0
134	20241129	175400	54361090	2470	2470	2470	2470	0
135	20241129	175300	54361090	2470	2470	2470	2470	0
136	20241129	175200	54361090	2470	2470	2470	2470	0
137	20241129	175100	54361090	2470	2470	2470	2470	0
138	20241129	175000	54361090	2470	2470	2470	2470	0
139	20241129	174900	54361090	2470	2470	2470	2470	0
140	20241129	174800	54361090	2470	2470	2470	2470	0
141	20241129	174700	54361090	2470	2470	2470	2470	0
142	20241129	174600	54361090	2470	2470	2470	2470	0
143	20241129	174500	54361090	2470	2470	2470	2470	0
144	20241129	174400	54361090	2470	2470	2470	2470	0
145	20241129	174300	54361090	2470	2470	2470	2470	0
146	20241129	174200	54361090	2470	2470	2470	2470	0
147	20241129	174100	54361090	2470	2470	2470	2470	0
148	20241129	174000	54361090	2470	2470	2470	2470	0
149	20241129	173900	54361090	2470	2470	2470	2470	0
150	20241129	173800	54361090	2470	2470	2470	2470	0
151	20241129	173700	54361090	2470	2470	2470	2470	0
152	20241129	173600	54361090	2470	2470	2470	2470	744
153	20241129	173500	54361090	2470	2470	2470	2470	0
154	20241129	173400	54361090	2470	2470	2470	2470	0
155	20241129	173300	54361090	2470	2470	2470	2470	0
156	20241129	173200	54361090	2470	2470	2470	2470	0
157	20241129	173100	54361090	2470	2470	2470	2470	0
158	20241129	173000	54361090	2470	2470	2470	2470	0
159	20241129	172900	54361090	2470	2470	2470	2470	0
160	20241129	172800	54361090	2470	2470	2470	2470	0
161	20241129	172700	54361090	2470	2470	2470	2470	0
162	20241129	172600	54361090	2470	2470	2470	2470	0
163	20241129	172500	54361090	2470	2470	2470	2470	0
164	20241129	172400	54361090	2470	2470	2470	2470	0
165	20241129	172300	54361090	2470	2470	2470	2470	0
166	20241129	172200	54361090	2470	2470	2470	2470	0
167	20241129	172100	54361090	2470	2470	2470	2470	0
168	20241129	172000	54361090	2470	2470	2470	2470	0
169	20241129	171900	54361090	2470	2470	2470	2470	0
170	20241129	171800	54361090	2470	2470	2470	2470	0
171	20241129	171700	54361090	2470	2470	2470	2470	0
172	20241129	171600	54361090	2470	2470	2470	2470	0
173	20241129	171500	54361090	2470	2470	2470	2470	0
174	20241129	171400	54361090	2470	2470	2470	2470	0
175	20241129	171300	54361090	2470	2470	2470	2470	0
176	20241129	171200	54361090	2470	2470	2470	2470	0
177	20241129	171100	54361090	2470	2470	2470	2470	0
178	20241129	171000	54361090	2470	2470	2470	2470	0
179	20241129	170900	54361090	2470	2470	2470	2470	0
180	20241129	170800	54361090	2470	2470	2470	2470	0
181	20241129	170700	54361090	2470	2470	2470	2470	0
182	20241129	170600	54361090	2470	2470	2470	2470	744
183	20241129	170500	54361090	2470	2470	2470	2470	0
184	20241129	170400	54361090	2470	2470	2470	2470	0
185	20241129	170300	54361090	2470	2470	2470	2470	0
186	20241129	170200	54361090	2470	2470	2470	2470	0
187	20241129	170100	54361090	2470	2470	2470	2470	0
188	20241129	170000	54361090	2470	2470	2470	2470	0
189	20241129	165900	54361090	2470	2470	2470	2470	0
190	20241129	165800	54361090	2470	2470	2470	2470	0
191	20241129	165700	54361090	2470	2470	2470	2470	0
192	20241129	165600	54361090	2470	2470	2470	2470	0
193	20241129	165500	54361090	2470	2470	2470	2470	0
194	20241129	165400	54361090	2470	2470	2470	2470	0
195	20241129	165300	54361090	2470	2470	2470	2470	0
196	20241129	165200	54361090	2470	2470	2470	2470	0
197	20241129	165100	54361090	2470	2470	2470	2470	0
198	20241129	165000	54361090	2470	2470	2470	2470	0
199	20241129	164900	54361090	2470	2470	2470	2470	0
200	20241129	164800	54361090	2470	2470	2470	2470	0
201	20241129	164700	54361090	2470	2470	2470	2470	0
202	20241129	164600	54361090	2470	2470	2470	2470	0
203	20241129	164500	54361090	2470	2470	2470	2470	0
204	20241129	164400	54361090	2470	2470	2470	2470	0
205	20241129	164300	54361090	2470	2470	2470	2470	0
206	20241129	164200	54361090	2470	2470	2470	2470	0
207	20241129	164100	54361090	2470	2470	2470	2470	0
208	20241129	164000	54361090	2470	2470	2470	2470	0
209	20241129	163900	54361090	2470	2470	2470	2470	0
210	20241129	163800	54361090	2470	2470	2470	2470	0
211	20241129	163700	54361090	2470	2470	2470	2470	0
212	20241129	163600	54361090	2470	2470	2470	2470	744
213	20241129	163500	54361090	2470	2470	2470	2470	0
214	20241129	163400	54361090	2470	2470	2470	2470	0
215	20241129	163300	54361090	2470	2470	2470	2470	0
216	20241129	163200	54361090	2470	2470	2470	2470	0
217	20241129	163100	54361090	2470	2470	2470	2470	0
218	20241129	163000	54361090	2470	2470	2470	2470	0
219	20241129	162900	54361090	2470	2470	2470	2470	0
220	20241129	162800	54361090	2470	2470	2470	2470	0
221	20241129	162700	54361090	2470	2470	2470	2470	0
222	20241129	162600	54361090	2470	2470	2470	2470	0
223	20241129	162500	54361090	2470	2470	2470	2470	0
224	20241129	162400	54361090	2470	2470	2470	2470	0
225	20241129	162300	54361090	2470	2470	2470	2470	0
226	20241129	162200	54361090	2470	2470	2470	2470	0
227	20241129	162100	54361090	2470	2470	2470	2470	0
228	20241129	162000	54361090	2470	2470	2470	2470	0
229	20241129	161900	54361090	2470	2470	2470	2470	0
230	20241129	161800	54361090	2470	2470	2470	2470	0
231	20241129	161700	54361090	2470	2470	2470	2470	0
232	20241129	161600	54361090	2470	2470	2470	2470	0
233	20241129	161500	54361090	2470	2470	2470	2470	0
234	20241129	161400	54361090	2470	2470	2470	2470	0
235	20241129	161300	54361090	2470	2470	2470	2470	0
236	20241129	161200	54361090	2470	2470	2470	2470	0
237	20241129	161100	54361090	2470	2470	2470	2470	0
238	20241129	161000	54361090	2470	2470	2470	2470	0
239	20241129	160900	54361090	2470	2470	2470	2470	0
240	20241129	160800	54361090	2470	2470	2470	2470	0
241	20241129	160700	54361090	2470	2470	2470	2470	0
242	20241129	160600	54361090	2470	2470	2470	2470	744
243	20241129	160500	54361090	2470	2470	2470	2470	0
244	20241129	160400	54361090	2470	2470	2470	2470	0
245	20241129	160300	54361090	2470	2470	2470	2470	0
246	20241129	160200	54361090	2470	2470	2470	2470	0
247	20241129	160100	54361090	2470	2470	2470	2470	0
248	20241129	160000	54361090	2470	2470	2470	2470	0
249	20241129	155900	54361090	2470	2470	2470	2470	0
250	20241129	155800	54361090	2470	2470	2470	2470	0
251	20241129	155700	54361090	2470	2470	2470	2470	0
252	20241129	155600	54361090	2470	2470	2470	2470	0
253	20241129	155500	54361090	2470	2470	2470	2470	0
254	20241129	155400	54361090	2470	2470	2470	2470	0
255	20241129	155300	54361090	2470	2470	2470	2470	0
256	20241129	155200	54361090	2470	2470	2470	2470	0
257	20241129	155100	54361090	2470	2470	2470	2470	0
258	20241129	155000	54361090	2470	2470	2470	2470	0
259	20241129	154900	54361090	2470	2470	2470	2470	0
260	20241129	154800	54361090	2470	2470	2470	2470	0
261	20241129	154700	54361090	2470	2470	2470	2470	0
262	20241129	154600	54361090	2470	2470	2470	2470	0
263	20241129	154500	54361090	2470	2470	2470	2470	0
264	20241129	154400	54361090	2470	2470	2470	2470	0
265	20241129	154300	54361090	2470	2470	2470	2470	0
266	20241129	154200	54361090	2470	2470	2470	2470	0
267	20241129	154100	54361090	2470	2470	2470	2470	0
268	20241129	154000	54361090	2470	2470	2470	2470	0
269	20241129	153900	54361090	2470	2470	2470	2470	0
270	20241129	153800	54361090	2470	2470	2470	2470	0
271	20241129	153700	54361090	2470	2470	2470	2470	0
272	20241129	153600	54361090	2470	2470	2470	2470	744
273	20241129	153500	54361090	2470	2470	2470	2470	0
274	20241129	153400	54361090	2470	2470	2470	2470	0
275	20241129	153300	54361090	2470	2470	2470	2470	0
276	20241129	153200	54361090	2470	2470	2470	2470	0
277	20241129	153100	54361090	2470	2470	2470	2470	0
278	20241129	153000	54361090	2470	2470	2470	2470	744
279	20241129	152900	52523410	2500	2500	2500	2500	0
280	20241129	152800	52523410	2500	2500	2500	2500	0
281	20241129	152700	52523410	2500	2500	2500	2500	0
282	20241129	152600	52523410	2500	2500	2500	2500	0
283	20241129	152500	52523410	2500	2500	2500	2500	0
284	20241129	152400	52523410	2500	2500	2500	2500	0
285	20241129	152300	52523410	2500	2500	2500	2500	0
286	20241129	152200	52523410	2500	2500	2500	2500	0
287	20241129	152100	52523410	2500	2500	2500	2500	0
288	20241129	152000	52523410	2500	2500	2500	2500	0
289	20241129	151900	52523410	2500	2500	2500	2500	0
290	20241129	151800	52523410	2500	2500	2500	2500	0
291	20241129	151700	52523410	2500	2500	2500	2500	0
292	20241129	151600	52523410	2500	2500	2500	2500	238
293	20241129	151500	51928410	2475	2475	2475	2475	0
294	20241129	151400	51928410	2475	2475	2475	2475	0
295	20241129	151300	51928410	2475	2475	2475	2475	0
296	20241129	151200	51928410	2475	2475	2475	2475	0
297	20241129	151100	51928410	2475	2475	2475	2475	414
298	20241129	151000	50903760	2475	2475	2475	2465	1225
299	20241129	150900	47872475	2480	2480	2480	2480	2138
300	20241129	150800	42570235	2500	2500	2500	2500	0
301	20241129	150700	42570235	2500	2485	2500	2485	21
302	20241129	150600	42518035	2485	2485	2485	2485	0
303	20241129	150500	42518035	2485	2485	2485	2485	0
304	20241129	150400	42518035	2485	2485	2485	2485	0
305	20241129	150300	42518035	2485	2485	2485	2485	0
306	20241129	150200	42518035	2485	2485	2485	2485	0
307	20241129	150100	42518035	2485	2485	2485	2485	0
308	20241129	150000	42518035	2485	2485	2485	2485	100
309	20241129	145900	42269535	2500	2500	2500	2500	0
310	20241129	145800	42269535	2500	2500	2500	2500	0
311	20241129	145700	42269535	2500	2500	2500	2500	0
312	20241129	145600	42269535	2500	2500	2500	2500	1000
313	20241129	145500	39769535	2500	2500	2500	2500	500
314	20241129	145400	38519535	2500	2500	2500	2500	0
315	20241129	145300	38519535	2500	2500	2500	2500	837
316	20241129	145200	36427035	2500	2500	2500	2500	0
317	20241129	145100	36427035	2500	2480	2500	2480	421
318	20241129	145000	35374955	2500	2500	2500	2500	0
319	20241129	144900	35374955	2500	2500	2500	2500	0
320	20241129	144800	35374955	2500	2500	2500	2500	500
321	20241129	144700	34124955	2500	2500	2500	2500	0
322	20241129	144600	34124955	2500	2500	2500	2500	0
323	20241129	144500	34124955	2500	2500	2500	2500	837
324	20241129	144400	32032455	2500	2500	2500	2500	0
325	20241129	144300	32032455	2500	2500	2500	2500	10
326	20241129	144200	32007455	2500	2500	2500	2500	0
327	20241129	144100	32007455	2500	2485	2500	2480	543
328	20241129	144000	30660205	2485	2485	2485	2485	0
329	20241129	143900	30660205	2485	2485	2485	2485	0
330	20241129	143800	30660205	2485	2485	2485	2485	0
331	20241129	143700	30660205	2485	2485	2485	2485	0
332	20241129	143600	30660205	2485	2485	2485	2485	0
333	20241129	143500	30660205	2485	2485	2485	2485	0
334	20241129	143400	30660205	2485	2485	2485	2485	18
335	20241129	143300	30615475	2485	2485	2485	2485	0
336	20241129	143200	30615475	2485	2485	2485	2485	0
337	20241129	143100	30615475	2485	2485	2485	2485	0
338	20241129	143000	30615475	2485	2490	2490	2485	1395
339	20241129	142900	27145835	2500	2500	2500	2500	0
340	20241129	142800	27145835	2500	2500	2500	2500	0
341	20241129	142700	27145835	2500	2500	2500	2500	0
342	20241129	142600	27145835	2500	2500	2500	2500	80
343	20241129	142500	26945835	2500	2500	2500	2500	0
344	20241129	142400	26945835	2500	2500	2500	2500	0
345	20241129	142300	26945835	2500	2500	2500	2500	0
346	20241129	142200	26945835	2500	2500	2500	2500	0
347	20241129	142100	26945835	2500	2505	2505	2500	312
348	20241129	142000	26165415	2505	2505	2505	2505	0
349	20241129	141900	26165415	2505	2505	2505	2505	36
350	20241129	141800	26075235	2500	2500	2500	2500	0
351	20241129	141700	26075235	2500	2505	2505	2500	18
352	20241129	141600	26030210	2510	2510	2510	2510	0
353	20241129	141500	26030210	2510	2510	2510	2510	0
354	20241129	141400	26030210	2510	2510	2510	2510	0
355	20241129	141300	26030210	2510	2510	2510	2510	0
356	20241129	141200	26030210	2510	2510	2510	2510	0
357	20241129	141100	26030210	2510	2510	2510	2510	1
358	20241129	141000	26027700	2510	2505	2510	2505	2
359	20241129	140900	26022685	2505	2505	2505	2505	0
360	20241129	140800	26022685	2505	2505	2505	2505	0
361	20241129	140700	26022685	2505	2505	2505	2505	0
362	20241129	140600	26022685	2505	2505	2505	2505	5
363	20241129	140500	26010160	2525	2525	2525	2525	0
364	20241129	140400	26010160	2525	2525	2525	2525	0
365	20241129	140300	26010160	2525	2525	2525	2525	0
366	20241129	140200	26010160	2525	2525	2525	2525	4
367	20241129	140100	26000060	2505	2505	2505	2505	0
368	20241129	140000	26000060	2505	2505	2505	2505	18
369	20241129	135900	25954970	2530	2530	2530	2530	0
370	20241129	135800	25954970	2530	2530	2530	2530	0
371	20241129	135700	25954970	2530	2530	2530	2530	0
372	20241129	135600	25954970	2530	2530	2530	2530	60
373	20241129	135500	25803170	2530	2510	2530	2510	200
374	20241129	135400	25298890	2505	2505	2505	2505	109
375	20241129	135300	25025845	2500	2500	2500	2500	0
376	20241129	135200	25025845	2500	2500	2500	2500	0
377	20241129	135100	25025845	2500	2500	2500	2500	0
378	20241129	135000	25025845	2500	2500	2500	2500	1
379	20241129	134900	25023345	2500	2500	2500	2500	0
380	20241129	134800	25023345	2500	2500	2500	2500	0
381	20241129	134700	25023345	2500	2500	2500	2500	0
382	20241129	134600	25023345	2500	2500	2500	2500	0
383	20241129	134500	25023345	2500	2500	2500	2500	0
384	20241129	134400	25023345	2500	2500	2500	2500	0
385	20241129	134300	25023345	2500	2500	2500	2500	18
386	20241129	134200	24978345	2505	2505	2505	2505	0
387	20241129	134100	24978345	2505	2505	2505	2505	0
388	20241129	134000	24978345	2505	2505	2505	2505	0
389	20241129	133900	24978345	2505	2505	2505	2505	0
390	20241129	133800	24978345	2505	2505	2505	2505	37
391	20241129	133700	24885660	2500	2500	2500	2500	0
392	20241129	133600	24885660	2500	2500	2500	2500	0
393	20241129	133500	24885660	2500	2500	2500	2500	19
394	20241129	133400	24838160	2500	2500	2500	2500	0
395	20241129	133300	24838160	2500	2500	2500	2500	0
396	20241129	133200	24838160	2500	2500	2500	2500	0
397	20241129	133100	24838160	2500	2500	2500	2500	0
398	20241129	133000	24838160	2500	2500	2500	2500	0
399	20241129	132900	24838160	2500	2500	2500	2500	0
400	20241129	132800	24838160	2500	2500	2500	2500	0
401	20241129	132700	24838160	2500	2500	2500	2500	0
402	20241129	132600	24838160	2500	2500	2500	2500	18
403	20241129	132500	24793160	2500	2500	2500	2500	0
404	20241129	132400	24793160	2500	2500	2500	2500	0
405	20241129	132300	24793160	2500	2500	2500	2500	115
406	20241129	132200	24505660	2490	2490	2490	2490	19
407	20241129	132100	24458350	2500	2500	2500	2500	1
408	20241129	132000	24455850	2485	2485	2485	2485	0
409	20241129	131900	24455850	2485	2485	2485	2485	0
410	20241129	131800	24455850	2485	2485	2485	2485	0
411	20241129	131700	24455850	2485	2485	2485	2485	0
412	20241129	131600	24455850	2485	2485	2485	2485	0
413	20241129	131500	24455850	2485	2485	2485	2485	0
414	20241129	131400	24455850	2485	2485	2485	2485	0
415	20241129	131300	24455850	2485	2485	2485	2485	0
416	20241129	131200	24455850	2485	2485	2485	2485	0
417	20241129	131100	24455850	2485	2485	2485	2485	0
418	20241129	131000	24455850	2485	2485	2485	2485	0
419	20241129	130900	24455850	2485	2485	2485	2485	37
420	20241129	130800	24363905	2485	2485	2485	2485	0
421	20241129	130700	24363905	2485	2485	2485	2485	6
422	20241129	130600	24348995	2485	2485	2485	2485	0
423	20241129	130500	24348995	2485	2485	2485	2485	0
424	20241129	130400	24348995	2485	2485	2485	2485	100
425	20241129	130300	24100495	2485	2490	2490	2485	154
426	20241129	130200	23717155	2490	2490	2490	2490	17
427	20241129	130100	23674825	2490	2490	2490	2490	0
428	20241129	130000	23674825	2490	2490	2490	2490	0
429	20241129	125900	23674825	2490	2490	2490	2490	0
430	20241129	125800	23674825	2490	2490	2490	2490	0
431	20241129	125700	23674825	2490	2490	2490	2490	0
432	20241129	125600	23674825	2490	2490	2490	2490	19
433	20241129	125500	23627515	2505	2505	2505	2505	0
434	20241129	125400	23627515	2505	2505	2505	2505	0
435	20241129	125300	23627515	2505	2505	2505	2505	0
436	20241129	125200	23627515	2505	2490	2505	2490	198
437	20241129	125100	23131795	2490	2490	2490	2490	0
438	20241129	125000	23131795	2490	2490	2490	2490	0
439	20241129	124900	23131795	2490	2490	2490	2490	0
440	20241129	124800	23131795	2490	2490	2490	2490	0
441	20241129	124700	23131795	2490	2490	2490	2490	0
442	20241129	124600	23131795	2490	2490	2490	2490	0
443	20241129	124500	23131795	2490	2490	2490	2490	133
444	20241129	124400	22800625	2490	2490	2490	2490	0
445	20241129	124300	22800625	2490	2490	2490	2490	19
446	20241129	124200	22753315	2515	2515	2515	2515	0
447	20241129	124100	22753315	2515	2515	2515	2515	2
448	20241129	124000	22748285	2510	2510	2510	2510	91
449	20241129	123900	22519875	2510	2510	2510	2510	0
450	20241129	123800	22519875	2510	2510	2510	2510	0
451	20241129	123700	22519875	2510	2510	2510	2510	0
452	20241129	123600	22519875	2510	2510	2510	2510	5
453	20241129	123500	22507325	2490	2490	2490	2490	18
454	20241129	123400	22462505	2510	2510	2510	2510	0
455	20241129	123300	22462505	2510	2510	2510	2510	0
456	20241129	123200	22462505	2510	2510	2510	2510	1
457	20241129	123100	22459995	2510	2510	2510	2510	1
458	20241129	123000	22457485	2490	2495	2495	2490	19
459	20241129	122900	22410125	2510	2510	2510	2510	0
460	20241129	122800	22410125	2510	2510	2510	2510	0
461	20241129	122700	22410125	2510	2510	2510	2510	0
462	20241129	122600	22410125	2510	2510	2510	2510	3
463	20241129	122500	22402595	2510	2510	2510	2510	188
464	20241129	122400	21930715	2510	2510	2510	2510	1
465	20241129	122300	21928205	2495	2495	2495	2495	11
466	20241129	122200	21900760	2495	2500	2500	2495	96
467	20241129	122100	21661090	2500	2500	2500	2500	50
468	20241129	122000	21536090	2525	2525	2525	2525	0
469	20241129	121900	21536090	2525	2525	2525	2525	2
470	20241129	121800	21531040	2500	2500	2500	2500	18
471	20241129	121700	21486040	2500	2500	2500	2500	19
472	20241129	121600	21438540	2500	2500	2500	2500	0
473	20241129	121500	21438540	2500	2500	2500	2500	0
474	20241129	121400	21438540	2500	2500	2500	2500	0
475	20241129	121300	21438540	2500	2500	2500	2500	0
476	20241129	121200	21438540	2500	2500	2500	2500	0
477	20241129	121100	21438540	2500	2500	2500	2500	0
478	20241129	121000	21438540	2500	2500	2500	2500	0
479	20241129	120900	21438540	2500	2500	2500	2500	0
480	20241129	120800	21438540	2500	2500	2500	2500	6
481	20241129	120700	21423540	2500	2500	2500	2500	0
482	20241129	120600	21423540	2500	2500	2500	2500	0
483	20241129	120500	21423540	2500	2500	2500	2500	0
484	20241129	120400	21423540	2500	2500	2500	2500	19
485	20241129	120300	21376040	2525	2525	2525	2525	0
486	20241129	120200	21376040	2525	2525	2525	2525	30
487	20241129	120100	21300290	2500	2500	2500	2500	18
488	20241129	120000	21255290	2485	2485	2485	2485	0
489	20241129	115900	21255290	2485	2485	2485	2485	0
490	20241129	115800	21255290	2485	2485	2485	2485	0
491	20241129	115700	21255290	2485	2485	2485	2485	0
492	20241129	115600	21255290	2485	2485	2485	2485	0
493	20241129	115500	21255290	2485	2485	2485	2485	0
494	20241129	115400	21255290	2485	2510	2510	2485	2298
495	20241129	115300	15503000	2510	2510	2510	2510	0
496	20241129	115200	15503000	2510	2510	2510	2510	0
497	20241129	115100	15503000	2510	2515	2515	2510	20
498	20241129	115000	15452775	2510	2510	2510	2510	0
499	20241129	114900	15452775	2510	2510	2510	2510	0
500	20241129	114800	15452775	2510	2510	2510	2510	0
501	20241129	114700	15452775	2510	2510	2510	2510	0
502	20241129	114600	15452775	2510	2510	2510	2510	0
503	20241129	114500	15452775	2510	2510	2510	2510	0
504	20241129	114400	15452775	2510	2510	2510	2510	18
505	20241129	114300	15407595	2515	2515	2515	2515	0
506	20241129	114200	15407595	2515	2515	2515	2515	0
507	20241129	114100	15407595	2515	2515	2515	2515	0
508	20241129	114000	15407595	2515	2515	2515	2515	0
509	20241129	113900	15407595	2515	2515	2515	2515	72
510	20241129	113800	15226515	2515	2515	2515	2515	23
511	20241129	113700	15168670	2515	2515	2515	2515	0
512	20241129	113600	15168670	2515	2515	2515	2515	0
513	20241129	113500	15168670	2515	2515	2515	2515	0
514	20241129	113400	15168670	2515	2515	2515	2515	0
515	20241129	113300	15168670	2515	2515	2515	2515	0
516	20241129	113200	15168670	2515	2515	2515	2515	0
517	20241129	113100	15168670	2515	2515	2515	2515	0
518	20241129	113000	15168670	2515	2515	2515	2515	8
519	20241129	112900	15148550	2515	2515	2515	2515	0
520	20241129	112800	15148550	2515	2515	2515	2515	0
521	20241129	112700	15148550	2515	2515	2515	2515	18
522	20241129	112600	15103280	2515	2515	2515	2515	0
523	20241129	112500	15103280	2515	2515	2515	2515	20
524	20241129	112400	15052980	2515	2515	2515	2515	0
525	20241129	112300	15052980	2515	2515	2515	2515	3
526	20241129	112200	15045435	2515	2515	2515	2515	0
527	20241129	112100	15045435	2515	2515	2515	2515	0
528	20241129	112000	15045435	2515	2515	2515	2515	0
529	20241129	111900	15045435	2515	2515	2515	2515	0
530	20241129	111800	15045435	2515	2515	2515	2515	0
531	20241129	111700	15045435	2515	2515	2515	2515	0
532	20241129	111600	15045435	2515	2515	2515	2515	4
533	20241129	111500	15035375	2510	2510	2510	2510	0
534	20241129	111400	15035375	2510	2510	2510	2510	0
535	20241129	111300	15035375	2510	2510	2510	2510	0
536	20241129	111200	15035375	2510	2510	2510	2510	20
537	20241129	111100	14985175	2510	2510	2510	2510	0
538	20241129	111000	14985175	2510	2510	2510	2510	18
539	20241129	110900	14939995	2510	2510	2510	2510	6
540	20241129	110800	14924935	2505	2505	2505	2505	0
541	20241129	110700	14924935	2505	2505	2505	2505	0
542	20241129	110600	14924935	2505	2505	2505	2505	0
543	20241129	110500	14924935	2505	2505	2505	2505	0
544	20241129	110400	14924935	2505	2505	2505	2505	0
545	20241129	110300	14924935	2505	2505	2505	2505	0
546	20241129	110200	14924935	2505	2505	2505	2505	0
547	20241129	110100	14924935	2505	2505	2505	2505	0
548	20241129	110000	14924935	2505	2505	2505	2505	0
549	20241129	105900	14924935	2505	2505	2505	2505	20
550	20241129	105800	14874835	2505	2505	2505	2505	0
551	20241129	105700	14874835	2505	2505	2505	2505	0
552	20241129	105600	14874835	2505	2505	2505	2505	0
553	20241129	105500	14874835	2505	2505	2505	2505	0
554	20241129	105400	14874835	2505	2505	2505	2505	0
555	20241129	105300	14874835	2505	2505	2505	2505	137
556	20241129	105200	14531650	2505	2505	2505	2505	0
557	20241129	105100	14531650	2505	2505	2505	2505	0
558	20241129	105000	14531650	2505	2505	2505	2505	0
559	20241129	104900	14531650	2505	2505	2505	2505	0
560	20241129	104800	14531650	2505	2505	2505	2505	0
561	20241129	104700	14531650	2505	2505	2505	2505	0
562	20241129	104600	14531650	2505	2505	2505	2505	20
563	20241129	104500	14481550	2505	2505	2505	2505	0
564	20241129	104400	14481550	2505	2505	2505	2505	0
565	20241129	104300	14481550	2505	2505	2505	2505	0
566	20241129	104200	14481550	2505	2505	2505	2505	0
567	20241129	104100	14481550	2505	2505	2505	2505	0
568	20241129	104000	14481550	2505	2505	2505	2505	3
569	20241129	103900	14474035	2505	2505	2505	2505	0
570	20241129	103800	14474035	2505	2505	2505	2505	0
571	20241129	103700	14474035	2505	2505	2505	2505	0
572	20241129	103600	14474035	2505	2505	2505	2505	19
573	20241129	103500	14426440	2505	2505	2505	2505	0
574	20241129	103400	14426440	2505	2505	2505	2505	0
575	20241129	103300	14426440	2505	2505	2505	2505	20
576	20241129	103200	14376340	2505	2505	2505	2505	0
577	20241129	103100	14376340	2505	2505	2505	2505	0
578	20241129	103000	14376340	2505	2505	2505	2505	0
579	20241129	102900	14376340	2505	2505	2505	2505	0
580	20241129	102800	14376340	2505	2505	2505	2505	0
581	20241129	102700	14376340	2505	2510	2510	2505	200
582	20241129	102600	13874995	2510	2510	2510	2510	0
583	20241129	102500	13874995	2510	2510	2510	2510	0
584	20241129	102400	13874995	2510	2510	2510	2510	0
585	20241129	102300	13874995	2510	2510	2510	2510	93
586	20241129	102200	13641565	2510	2510	2510	2510	0
587	20241129	102100	13641565	2510	2510	2510	2510	0
588	20241129	102000	13641565	2510	2510	2510	2510	20
589	20241129	101900	13591365	2510	2510	2510	2510	19
590	20241129	101800	13543675	2510	2510	2510	2510	18
591	20241129	101700	13498495	2515	2515	2515	2515	0
592	20241129	101600	13498495	2515	2515	2515	2515	0
593	20241129	101500	13498495	2515	2515	2515	2515	43
594	20241129	101400	13390350	2515	2515	2515	2515	10
595	20241129	101300	13365200	2515	2515	2515	2515	0
596	20241129	101200	13365200	2515	2515	2515	2515	0
597	20241129	101100	13365200	2515	2515	2515	2515	1
598	20241129	101000	13362685	2510	2510	2510	2510	6
599	20241129	100900	13347625	2510	2510	2510	2510	0
600	20241129	100800	13347625	2510	2510	2510	2510	0
601	20241129	100700	13347625	2510	2510	2510	2510	20
602	20241129	100600	13297425	2515	2515	2515	2515	0
603	20241129	100500	13297425	2515	2515	2515	2515	3
604	20241129	100400	13289880	2515	2515	2515	2515	0
605	20241129	100300	13289880	2515	2515	2515	2515	2
606	20241129	100200	13284850	2515	2515	2515	2510	291
607	20241129	100100	12553080	2515	2515	2515	2515	119
608	20241129	100000	12253795	2515	2510	2515	2510	24
609	20241129	095900	12193545	2515	2515	2515	2515	106
610	20241129	095800	11926955	2540	2540	2540	2540	0
611	20241129	095700	11926955	2540	2540	2540	2540	0
612	20241129	095600	11926955	2540	2540	2540	2540	0
613	20241129	095500	11926955	2540	2540	2540	2540	35
614	20241129	095400	11838055	2515	2515	2515	2515	20
615	20241129	095300	11787755	2550	2550	2550	2550	0
616	20241129	095200	11787755	2550	2550	2550	2550	40
617	20241129	095100	11685755	2550	2550	2550	2550	0
618	20241129	095000	11685755	2550	2550	2550	2550	1
619	20241129	094900	11683205	2520	2520	2520	2520	0
620	20241129	094800	11683205	2520	2520	2520	2520	48
621	20241129	094700	11562245	2515	2515	2515	2515	0
622	20241129	094600	11562245	2515	2515	2515	2515	0
623	20241129	094500	11562245	2515	2515	2515	2515	19
624	20241129	094400	11514460	2515	2515	2515	2515	0
625	20241129	094300	11514460	2515	2515	2515	2515	0
626	20241129	094200	11514460	2515	2515	2515	2515	0
627	20241129	094100	11514460	2515	2515	2515	2515	20
628	20241129	094000	11464160	2555	2555	2555	2555	7
629	20241129	093900	11446275	2555	2515	2555	2510	700
630	20241129	093800	9679680	2515	2515	2515	2515	0
631	20241129	093700	9679680	2515	2515	2515	2515	72
632	20241129	093600	9498600	2515	2515	2515	2515	1
633	20241129	093500	9496085	2515	2515	2515	2515	1
634	20241129	093400	9493570	2515	2515	2515	2515	0
635	20241129	093300	9493570	2515	2520	2520	2515	60
636	20241129	093200	9342650	2515	2515	2515	2515	0
637	20241129	093100	9342650	2515	2515	2515	2515	0
638	20241129	093000	9342650	2515	2515	2515	2515	0
639	20241129	092900	9342650	2515	2515	2515	2515	0
640	20241129	092800	9342650	2515	2515	2515	2510	39
641	20241129	092700	9244590	2570	2570	2570	2570	0
642	20241129	092600	9244590	2570	2570	2570	2570	19
643	20241129	092500	9195760	2570	2570	2570	2570	0
644	20241129	092400	9195760	2570	2540	2570	2510	940
645	20241129	092300	6823020	2600	2600	2600	2600	0
646	20241129	092200	6823020	2600	2600	2600	2600	0
647	20241129	092100	6823020	2600	2600	2600	2600	0
648	20241129	092000	6823020	2600	2530	2600	2530	3
649	20241129	091900	6815360	2605	2605	2605	2605	1
650	20241129	091800	6812755	2615	2615	2615	2615	3
651	20241129	091700	6804910	2525	2525	2525	2525	0
652	20241129	091600	6804910	2525	2530	2530	2525	86
653	20241129	091500	6587660	2525	2525	2525	2525	0
654	20241129	091400	6587660	2525	2525	2525	2525	0
655	20241129	091300	6587660	2525	2550	2550	2525	282
656	20241129	091200	5873085	2550	2550	2550	2550	0
657	20241129	091100	5873085	2550	2550	2550	2550	0
658	20241129	091000	5873085	2550	2555	2555	2550	174
659	20241129	090900	5428900	2555	2555	2555	2555	435
660	20241129	090800	4317475	2555	2555	2555	2555	100
661	20241129	090700	4061975	2565	2565	2565	2565	0
662	20241129	090600	4061975	2565	2565	2565	2565	0
663	20241129	090500	4061975	2565	2565	2565	2565	193
664	20241129	090400	3566930	2545	2545	2545	2545	511
665	20241129	090300	2266435	2565	2565	2565	2565	449
666	20241129	090200	1114750	2565	2565	2565	2565	0
667	20241129	090100	1114750	2565	2565	2565	2565	2
668	20241129	090000	1109620	2545	2545	2545	2545	436