KissMeData/308170/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211700	43794090	5100	5100	5100	5100	113
3	20241129	211600	43794090	5100	5100	5100	5100	0
4	20241129	211500	43794090	5100	5100	5100	5100	0
5	20241129	211400	43794090	5100	5100	5100	5100	0
6	20241129	211300	43794090	5100	5100	5100	5100	0
7	20241129	211200	43794090	5100	5100	5100	5100	0
8	20241129	211100	43794090	5100	5100	5100	5100	0
9	20241129	211000	43794090	5100	5100	5100	5100	0
10	20241129	210900	43794090	5100	5100	5100	5100	0
11	20241129	210800	43794090	5100	5100	5100	5100	0
12	20241129	210700	43794090	5100	5100	5100	5100	0
13	20241129	210600	43794090	5100	5100	5100	5100	0
14	20241129	210500	43794090	5100	5100	5100	5100	0
15	20241129	210400	43794090	5100	5100	5100	5100	0
16	20241129	210300	43794090	5100	5100	5100	5100	0
17	20241129	210200	43794090	5100	5100	5100	5100	0
18	20241129	210100	43794090	5100	5100	5100	5100	0
19	20241129	210000	43794090	5100	5100	5100	5100	0
20	20241129	205900	43794090	5100	5100	5100	5100	0
21	20241129	205800	43794090	5100	5100	5100	5100	0
22	20241129	205700	43794090	5100	5100	5100	5100	0
23	20241129	205600	43794090	5100	5100	5100	5100	0
24	20241129	205500	43794090	5100	5100	5100	5100	0
25	20241129	205400	43794090	5100	5100	5100	5100	0
26	20241129	205300	43794090	5100	5100	5100	5100	0
27	20241129	205200	43794090	5100	5100	5100	5100	0
28	20241129	205100	43794090	5100	5100	5100	5100	0
29	20241129	205000	43794090	5100	5100	5100	5100	0
30	20241129	204900	43794090	5100	5100	5100	5100	0
31	20241129	204800	43794090	5100	5100	5100	5100	0
32	20241129	204700	43794090	5100	5100	5100	5100	113
33	20241129	204600	43794090	5100	5100	5100	5100	0
34	20241129	204500	43794090	5100	5100	5100	5100	0
35	20241129	204400	43794090	5100	5100	5100	5100	0
36	20241129	204300	43794090	5100	5100	5100	5100	0
37	20241129	204200	43794090	5100	5100	5100	5100	0
38	20241129	204100	43794090	5100	5100	5100	5100	0
39	20241129	204000	43794090	5100	5100	5100	5100	0
40	20241129	203900	43794090	5100	5100	5100	5100	0
41	20241129	203800	43794090	5100	5100	5100	5100	0
42	20241129	203700	43794090	5100	5100	5100	5100	0
43	20241129	203600	43794090	5100	5100	5100	5100	0
44	20241129	203500	43794090	5100	5100	5100	5100	0
45	20241129	203400	43794090	5100	5100	5100	5100	0
46	20241129	203300	43794090	5100	5100	5100	5100	0
47	20241129	203200	43794090	5100	5100	5100	5100	0
48	20241129	203100	43794090	5100	5100	5100	5100	0
49	20241129	203000	43794090	5100	5100	5100	5100	0
50	20241129	202900	43794090	5100	5100	5100	5100	0
51	20241129	202800	43794090	5100	5100	5100	5100	0
52	20241129	202700	43794090	5100	5100	5100	5100	0
53	20241129	202600	43794090	5100	5100	5100	5100	0
54	20241129	202500	43794090	5100	5100	5100	5100	0
55	20241129	202400	43794090	5100	5100	5100	5100	0
56	20241129	202300	43794090	5100	5100	5100	5100	0
57	20241129	202200	43794090	5100	5100	5100	5100	0
58	20241129	202100	43794090	5100	5100	5100	5100	0
59	20241129	202000	43794090	5100	5100	5100	5100	0
60	20241129	201900	43794090	5100	5100	5100	5100	0
61	20241129	201800	43794090	5100	5100	5100	5100	0
62	20241129	201700	43794090	5100	5100	5100	5100	113
63	20241129	201600	43794090	5100	5100	5100	5100	0
64	20241129	201500	43794090	5100	5100	5100	5100	0
65	20241129	201400	43794090	5100	5100	5100	5100	0
66	20241129	201300	43794090	5100	5100	5100	5100	0
67	20241129	201200	43794090	5100	5100	5100	5100	0
68	20241129	201100	43794090	5100	5100	5100	5100	0
69	20241129	201000	43794090	5100	5100	5100	5100	0
70	20241129	200900	43794090	5100	5100	5100	5100	0
71	20241129	200800	43794090	5100	5100	5100	5100	0
72	20241129	200700	43794090	5100	5100	5100	5100	0
73	20241129	200600	43794090	5100	5100	5100	5100	0
74	20241129	200500	43794090	5100	5100	5100	5100	0
75	20241129	200400	43794090	5100	5100	5100	5100	0
76	20241129	200300	43794090	5100	5100	5100	5100	0
77	20241129	200200	43794090	5100	5100	5100	5100	0
78	20241129	200100	43794090	5100	5100	5100	5100	0
79	20241129	200000	43794090	5100	5100	5100	5100	0
80	20241129	195900	43794090	5100	5100	5100	5100	0
81	20241129	195800	43794090	5100	5100	5100	5100	0
82	20241129	195700	43794090	5100	5100	5100	5100	0
83	20241129	195600	43794090	5100	5100	5100	5100	0
84	20241129	195500	43794090	5100	5100	5100	5100	0
85	20241129	195400	43794090	5100	5100	5100	5100	0
86	20241129	195300	43794090	5100	5100	5100	5100	0
87	20241129	195200	43794090	5100	5100	5100	5100	0
88	20241129	195100	43794090	5100	5100	5100	5100	0
89	20241129	195000	43794090	5100	5100	5100	5100	0
90	20241129	194900	43794090	5100	5100	5100	5100	0
91	20241129	194800	43794090	5100	5100	5100	5100	0
92	20241129	194700	43794090	5100	5100	5100	5100	113
93	20241129	194600	43794090	5100	5100	5100	5100	0
94	20241129	194500	43794090	5100	5100	5100	5100	0
95	20241129	194400	43794090	5100	5100	5100	5100	0
96	20241129	194300	43794090	5100	5100	5100	5100	0
97	20241129	194200	43794090	5100	5100	5100	5100	0
98	20241129	194100	43794090	5100	5100	5100	5100	0
99	20241129	194000	43794090	5100	5100	5100	5100	0
100	20241129	193900	43794090	5100	5100	5100	5100	0
101	20241129	193800	43794090	5100	5100	5100	5100	0
102	20241129	193700	43794090	5100	5100	5100	5100	0
103	20241129	193600	43794090	5100	5100	5100	5100	0
104	20241129	193500	43794090	5100	5100	5100	5100	0
105	20241129	193400	43794090	5100	5100	5100	5100	0
106	20241129	193300	43794090	5100	5100	5100	5100	0
107	20241129	193200	43794090	5100	5100	5100	5100	0
108	20241129	193100	43794090	5100	5100	5100	5100	0
109	20241129	193000	43794090	5100	5100	5100	5100	0
110	20241129	192900	43794090	5100	5100	5100	5100	0
111	20241129	192800	43794090	5100	5100	5100	5100	0
112	20241129	192700	43794090	5100	5100	5100	5100	0
113	20241129	192600	43794090	5100	5100	5100	5100	0
114	20241129	192500	43794090	5100	5100	5100	5100	0
115	20241129	192400	43794090	5100	5100	5100	5100	0
116	20241129	192300	43794090	5100	5100	5100	5100	0
117	20241129	192200	43794090	5100	5100	5100	5100	0
118	20241129	192100	43794090	5100	5100	5100	5100	0
119	20241129	192000	43794090	5100	5100	5100	5100	0
120	20241129	191900	43794090	5100	5100	5100	5100	0
121	20241129	191800	43794090	5100	5100	5100	5100	0
122	20241129	191700	43794090	5100	5100	5100	5100	113
123	20241129	191600	43794090	5100	5100	5100	5100	0
124	20241129	191500	43794090	5100	5100	5100	5100	0
125	20241129	191400	43794090	5100	5100	5100	5100	0
126	20241129	191300	43794090	5100	5100	5100	5100	0
127	20241129	191200	43794090	5100	5100	5100	5100	0
128	20241129	191100	43794090	5100	5100	5100	5100	0
129	20241129	191000	43794090	5100	5100	5100	5100	0
130	20241129	190900	43794090	5100	5100	5100	5100	0
131	20241129	190800	43794090	5100	5100	5100	5100	0
132	20241129	190700	43794090	5100	5100	5100	5100	0
133	20241129	190600	43794090	5100	5100	5100	5100	0
134	20241129	190500	43794090	5100	5100	5100	5100	0
135	20241129	190400	43794090	5100	5100	5100	5100	0
136	20241129	190300	43794090	5100	5100	5100	5100	0
137	20241129	190200	43794090	5100	5100	5100	5100	0
138	20241129	190100	43794090	5100	5100	5100	5100	0
139	20241129	190000	43794090	5100	5100	5100	5100	0
140	20241129	185900	43794090	5100	5100	5100	5100	0
141	20241129	185800	43794090	5100	5100	5100	5100	0
142	20241129	185700	43794090	5100	5100	5100	5100	0
143	20241129	185600	43794090	5100	5100	5100	5100	0
144	20241129	185500	43794090	5100	5100	5100	5100	0
145	20241129	185400	43794090	5100	5100	5100	5100	0
146	20241129	185300	43794090	5100	5100	5100	5100	0
147	20241129	185200	43794090	5100	5100	5100	5100	0
148	20241129	185100	43794090	5100	5100	5100	5100	0
149	20241129	185000	43794090	5100	5100	5100	5100	0
150	20241129	184900	43794090	5100	5100	5100	5100	0
151	20241129	184800	43794090	5100	5100	5100	5100	0
152	20241129	184700	43794090	5100	5100	5100	5100	113
153	20241129	184600	43794090	5100	5100	5100	5100	0
154	20241129	184500	43794090	5100	5100	5100	5100	0
155	20241129	184400	43794090	5100	5100	5100	5100	0
156	20241129	184300	43794090	5100	5100	5100	5100	0
157	20241129	184200	43794090	5100	5100	5100	5100	0
158	20241129	184100	43794090	5100	5100	5100	5100	0
159	20241129	184000	43794090	5100	5100	5100	5100	0
160	20241129	183900	43794090	5100	5100	5100	5100	0
161	20241129	183800	43794090	5100	5100	5100	5100	0
162	20241129	183700	43794090	5100	5100	5100	5100	0
163	20241129	183600	43794090	5100	5100	5100	5100	0
164	20241129	183500	43794090	5100	5100	5100	5100	0
165	20241129	183400	43794090	5100	5100	5100	5100	0
166	20241129	183300	43794090	5100	5100	5100	5100	0
167	20241129	183200	43794090	5100	5100	5100	5100	0
168	20241129	183100	43794090	5100	5100	5100	5100	0
169	20241129	183000	43794090	5100	5100	5100	5100	0
170	20241129	182900	43794090	5100	5100	5100	5100	0
171	20241129	182800	43794090	5100	5100	5100	5100	0
172	20241129	182700	43794090	5100	5100	5100	5100	0
173	20241129	182600	43794090	5100	5100	5100	5100	0
174	20241129	182500	43794090	5100	5100	5100	5100	0
175	20241129	182400	43794090	5100	5100	5100	5100	0
176	20241129	182300	43794090	5100	5100	5100	5100	0
177	20241129	182200	43794090	5100	5100	5100	5100	0
178	20241129	182100	43794090	5100	5100	5100	5100	0
179	20241129	182000	43794090	5100	5100	5100	5100	0
180	20241129	181900	43794090	5100	5100	5100	5100	0
181	20241129	181800	43794090	5100	5100	5100	5100	0
182	20241129	181700	43794090	5100	5100	5100	5100	113
183	20241129	181600	43794090	5100	5100	5100	5100	0
184	20241129	181500	43794090	5100	5100	5100	5100	0
185	20241129	181400	43794090	5100	5100	5100	5100	0
186	20241129	181300	43794090	5100	5100	5100	5100	0
187	20241129	181200	43794090	5100	5100	5100	5100	0
188	20241129	181100	43794090	5100	5100	5100	5100	0
189	20241129	181000	43794090	5100	5100	5100	5100	0
190	20241129	180900	43794090	5100	5100	5100	5100	0
191	20241129	180800	43794090	5100	5100	5100	5100	0
192	20241129	180700	43794090	5100	5100	5100	5100	0
193	20241129	180600	43794090	5100	5100	5100	5100	0
194	20241129	180500	43794090	5100	5100	5100	5100	0
195	20241129	180400	43794090	5100	5100	5100	5100	0
196	20241129	180300	43794090	5100	5100	5100	5100	0
197	20241129	180200	43794090	5100	5100	5100	5100	0
198	20241129	180100	43794090	5100	5100	5100	5100	0
199	20241129	180000	43794090	5100	5100	5100	5100	0
200	20241129	175900	43794090	5100	5100	5100	5100	0
201	20241129	175800	43794090	5100	5100	5100	5100	0
202	20241129	175700	43794090	5100	5100	5100	5100	0
203	20241129	175600	43794090	5100	5100	5100	5100	0
204	20241129	175500	43794090	5100	5100	5100	5100	0
205	20241129	175400	43794090	5100	5100	5100	5100	0
206	20241129	175300	43794090	5100	5100	5100	5100	0
207	20241129	175200	43794090	5100	5100	5100	5100	0
208	20241129	175100	43794090	5100	5100	5100	5100	0
209	20241129	175000	43794090	5100	5100	5100	5100	0
210	20241129	174900	43794090	5100	5100	5100	5100	0
211	20241129	174800	43794090	5100	5100	5100	5100	0
212	20241129	174700	43794090	5100	5100	5100	5100	113
213	20241129	174600	43794090	5100	5100	5100	5100	0
214	20241129	174500	43794090	5100	5100	5100	5100	0
215	20241129	174400	43794090	5100	5100	5100	5100	0
216	20241129	174300	43794090	5100	5100	5100	5100	0
217	20241129	174200	43794090	5100	5100	5100	5100	0
218	20241129	174100	43794090	5100	5100	5100	5100	0
219	20241129	174000	43794090	5100	5100	5100	5100	0
220	20241129	173900	43794090	5100	5100	5100	5100	0
221	20241129	173800	43794090	5100	5100	5100	5100	0
222	20241129	173700	43794090	5100	5100	5100	5100	0
223	20241129	173600	43794090	5100	5100	5100	5100	0
224	20241129	173500	43794090	5100	5100	5100	5100	0
225	20241129	173400	43794090	5100	5100	5100	5100	0
226	20241129	173300	43794090	5100	5100	5100	5100	0
227	20241129	173200	43794090	5100	5100	5100	5100	0
228	20241129	173100	43794090	5100	5100	5100	5100	0
229	20241129	173000	43794090	5100	5100	5100	5100	0
230	20241129	172900	43794090	5100	5100	5100	5100	0
231	20241129	172800	43794090	5100	5100	5100	5100	0
232	20241129	172700	43794090	5100	5100	5100	5100	0
233	20241129	172600	43794090	5100	5100	5100	5100	0
234	20241129	172500	43794090	5100	5100	5100	5100	0
235	20241129	172400	43794090	5100	5100	5100	5100	0
236	20241129	172300	43794090	5100	5100	5100	5100	0
237	20241129	172200	43794090	5100	5100	5100	5100	0
238	20241129	172100	43794090	5100	5100	5100	5100	0
239	20241129	172000	43794090	5100	5100	5100	5100	0
240	20241129	171900	43794090	5100	5100	5100	5100	0
241	20241129	171800	43794090	5100	5100	5100	5100	0
242	20241129	171700	43794090	5100	5100	5100	5100	113
243	20241129	171600	43794090	5100	5100	5100	5100	0
244	20241129	171500	43794090	5100	5100	5100	5100	0
245	20241129	171400	43794090	5100	5100	5100	5100	0
246	20241129	171300	43794090	5100	5100	5100	5100	0
247	20241129	171200	43794090	5100	5100	5100	5100	0
248	20241129	171100	43794090	5100	5100	5100	5100	0
249	20241129	171000	43794090	5100	5100	5100	5100	0
250	20241129	170900	43794090	5100	5100	5100	5100	0
251	20241129	170800	43794090	5100	5100	5100	5100	0
252	20241129	170700	43794090	5100	5100	5100	5100	0
253	20241129	170600	43794090	5100	5100	5100	5100	0
254	20241129	170500	43794090	5100	5100	5100	5100	0
255	20241129	170400	43794090	5100	5100	5100	5100	0
256	20241129	170300	43794090	5100	5100	5100	5100	0
257	20241129	170200	43794090	5100	5100	5100	5100	0
258	20241129	170100	43794090	5100	5100	5100	5100	0
259	20241129	170000	43794090	5100	5100	5100	5100	0
260	20241129	165900	43794090	5100	5100	5100	5100	0
261	20241129	165800	43794090	5100	5100	5100	5100	0
262	20241129	165700	43794090	5100	5100	5100	5100	0
263	20241129	165600	43794090	5100	5100	5100	5100	0
264	20241129	165500	43794090	5100	5100	5100	5100	0
265	20241129	165400	43794090	5100	5100	5100	5100	0
266	20241129	165300	43794090	5100	5100	5100	5100	0
267	20241129	165200	43794090	5100	5100	5100	5100	0
268	20241129	165100	43794090	5100	5100	5100	5100	0
269	20241129	165000	43794090	5100	5100	5100	5100	0
270	20241129	164900	43794090	5100	5100	5100	5100	0
271	20241129	164800	43794090	5100	5100	5100	5100	0
272	20241129	164700	43794090	5100	5100	5100	5100	113
273	20241129	164600	43794090	5100	5100	5100	5100	0
274	20241129	164500	43794090	5100	5100	5100	5100	0
275	20241129	164400	43794090	5100	5100	5100	5100	0
276	20241129	164300	43794090	5100	5100	5100	5100	0
277	20241129	164200	43794090	5100	5100	5100	5100	0
278	20241129	164100	43794090	5100	5100	5100	5100	0
279	20241129	164000	43794090	5100	5100	5100	5100	0
280	20241129	163900	43794090	5100	5100	5100	5100	0
281	20241129	163800	43794090	5100	5100	5100	5100	0
282	20241129	163700	43794090	5100	5100	5100	5100	0
283	20241129	163600	43794090	5100	5100	5100	5100	0
284	20241129	163500	43794090	5100	5100	5100	5100	0
285	20241129	163400	43794090	5100	5100	5100	5100	0
286	20241129	163300	43794090	5100	5100	5100	5100	0
287	20241129	163200	43794090	5100	5100	5100	5100	0
288	20241129	163100	43794090	5100	5100	5100	5100	0
289	20241129	163000	43794090	5100	5100	5100	5100	0
290	20241129	162900	43794090	5100	5100	5100	5100	0
291	20241129	162800	43794090	5100	5100	5100	5100	0
292	20241129	162700	43794090	5100	5100	5100	5100	0
293	20241129	162600	43794090	5100	5100	5100	5100	0
294	20241129	162500	43794090	5100	5100	5100	5100	0
295	20241129	162400	43794090	5100	5100	5100	5100	0
296	20241129	162300	43794090	5100	5100	5100	5100	0
297	20241129	162200	43794090	5100	5100	5100	5100	0
298	20241129	162100	43794090	5100	5100	5100	5100	0
299	20241129	162000	43794090	5100	5100	5100	5100	0
300	20241129	161900	43794090	5100	5100	5100	5100	0
301	20241129	161800	43794090	5100	5100	5100	5100	0
302	20241129	161700	43794090	5100	5100	5100	5100	113
303	20241129	161600	43794090	5100	5100	5100	5100	0
304	20241129	161500	43794090	5100	5100	5100	5100	0
305	20241129	161400	43794090	5100	5100	5100	5100	0
306	20241129	161300	43794090	5100	5100	5100	5100	0
307	20241129	161200	43794090	5100	5100	5100	5100	0
308	20241129	161100	43794090	5100	5100	5100	5100	0
309	20241129	161000	43794090	5100	5100	5100	5100	0
310	20241129	160900	43794090	5100	5100	5100	5100	0
311	20241129	160800	43794090	5100	5100	5100	5100	0
312	20241129	160700	43794090	5100	5100	5100	5100	0
313	20241129	160600	43794090	5100	5100	5100	5100	0
314	20241129	160500	43794090	5100	5100	5100	5100	0
315	20241129	160400	43794090	5100	5100	5100	5100	0
316	20241129	160300	43794090	5100	5100	5100	5100	0
317	20241129	160200	43794090	5100	5100	5100	5100	0
318	20241129	160100	43794090	5100	5100	5100	5100	0
319	20241129	160000	43794090	5100	5100	5100	5100	0
320	20241129	155900	43794090	5100	5100	5100	5100	0
321	20241129	155800	43794090	5100	5100	5100	5100	0
322	20241129	155700	43794090	5100	5100	5100	5100	0
323	20241129	155600	43794090	5100	5100	5100	5100	0
324	20241129	155500	43794090	5100	5100	5100	5100	0
325	20241129	155400	43794090	5100	5100	5100	5100	0
326	20241129	155300	43794090	5100	5100	5100	5100	0
327	20241129	155200	43794090	5100	5100	5100	5100	0
328	20241129	155100	43794090	5100	5100	5100	5100	0
329	20241129	155000	43794090	5100	5100	5100	5100	0
330	20241129	154900	43794090	5100	5100	5100	5100	0
331	20241129	154800	43794090	5100	5100	5100	5100	0
332	20241129	154700	43794090	5100	5100	5100	5100	113
333	20241129	154600	43794090	5100	5100	5100	5100	0
334	20241129	154500	43794090	5100	5100	5100	5100	0
335	20241129	154400	43794090	5100	5100	5100	5100	0
336	20241129	154300	43794090	5100	5100	5100	5100	0
337	20241129	154200	43794090	5100	5100	5100	5100	0
338	20241129	154100	43794090	5100	5100	5100	5100	0
339	20241129	154000	43794090	5100	5100	5100	5100	0
340	20241129	153900	43794090	5100	5100	5100	5100	0
341	20241129	153800	43794090	5100	5100	5100	5100	0
342	20241129	153700	43794090	5100	5100	5100	5100	0
343	20241129	153600	43794090	5100	5100	5100	5100	0
344	20241129	153500	43794090	5100	5100	5100	5100	0
345	20241129	153400	43794090	5100	5100	5100	5100	0
346	20241129	153300	43794090	5100	5100	5100	5100	0
347	20241129	153200	43794090	5100	5100	5100	5100	0
348	20241129	153100	43794090	5100	5100	5100	5100	0
349	20241129	153000	43794090	5100	5100	5100	5100	113
350	20241129	152900	43217790	5110	5110	5110	5110	0
351	20241129	152800	43217790	5110	5110	5110	5110	0
352	20241129	152700	43217790	5110	5110	5110	5110	0
353	20241129	152600	43217790	5110	5110	5110	5110	0
354	20241129	152500	43217790	5110	5110	5110	5110	0
355	20241129	152400	43217790	5110	5110	5110	5110	0
356	20241129	152300	43217790	5110	5110	5110	5110	0
357	20241129	152200	43217790	5110	5110	5110	5110	0
358	20241129	152100	43217790	5110	5110	5110	5110	0
359	20241129	152000	43217790	5110	5110	5110	5110	0
360	20241129	151900	43217790	5110	5110	5110	5110	100
361	20241129	151800	42706790	5110	5110	5110	5110	0
362	20241129	151700	42706790	5110	5110	5110	5110	1
363	20241129	151600	42701680	5030	5030	5030	5030	1
364	20241129	151500	42696650	5110	5110	5110	5110	0
365	20241129	151400	42696650	5110	5110	5110	5110	0
366	20241129	151300	42696650	5110	5100	5110	5100	60
367	20241129	151200	42390620	5110	5110	5110	5110	0
368	20241129	151100	42390620	5110	5110	5110	5110	0
369	20241129	151000	42390620	5110	5110	5110	5110	0
370	20241129	150900	42390620	5110	5110	5110	5110	0
371	20241129	150800	42390620	5110	5110	5110	5110	0
372	20241129	150700	42390620	5110	5110	5110	5110	0
373	20241129	150600	42390620	5110	5110	5110	5110	0
374	20241129	150500	42390620	5110	5110	5110	5110	0
375	20241129	150400	42390620	5110	5110	5110	5110	0
376	20241129	150300	42390620	5110	5110	5110	5110	0
377	20241129	150200	42390620	5110	5110	5120	5110	3
378	20241129	150100	42375280	5120	5120	5120	5120	2
379	20241129	150000	42365040	5140	5140	5140	5140	0
380	20241129	145900	42365040	5140	5140	5140	5140	2
381	20241129	145800	42354760	5130	5130	5130	5130	1
382	20241129	145700	42349630	5130	5140	5140	5130	4
383	20241129	145600	42329080	5110	5110	5110	5110	0
384	20241129	145500	42329080	5110	5150	5150	5090	52
385	20241129	145400	42061380	5160	5160	5160	5160	0
386	20241129	145300	42061380	5160	5160	5160	5160	0
387	20241129	145200	42061380	5160	5090	5160	5090	342
388	20241129	145100	40312440	5080	5080	5080	5080	63
389	20241129	145000	39992400	5080	5080	5080	5080	0
390	20241129	144900	39992400	5080	5080	5080	5080	3
391	20241129	144800	39977160	5080	5080	5080	5080	0
392	20241129	144700	39977160	5080	5070	5080	5070	80
393	20241129	144600	39571010	5020	5020	5020	5020	0
394	20241129	144500	39571010	5020	5020	5020	5020	0
395	20241129	144400	39571010	5020	5020	5020	5020	0
396	20241129	144300	39571010	5020	5020	5020	5020	38
397	20241129	144200	39380250	5070	5070	5070	5070	25
398	20241129	144100	39253500	5070	5070	5070	5070	0
399	20241129	144000	39253500	5070	5070	5070	5070	31
400	20241129	143900	39096330	5080	5070	5080	5070	66
401	20241129	143800	38761690	5060	5060	5060	5060	0
402	20241129	143700	38761690	5060	5060	5060	5060	130
403	20241129	143600	38103890	5060	5060	5060	5060	1
404	20241129	143500	38098830	5060	5060	5060	5060	71
405	20241129	143400	37739570	5060	5060	5060	5060	327
406	20241129	143300	36084950	5060	5060	5060	5060	0
407	20241129	143200	36084950	5060	5060	5060	5060	0
408	20241129	143100	36084950	5060	5070	5070	5060	14
409	20241129	143000	36013980	5070	5070	5070	5070	59
410	20241129	142900	35714850	5070	5070	5070	5070	2
411	20241129	142800	35704710	5070	5070	5070	5070	0
412	20241129	142700	35704710	5070	5070	5070	5070	0
413	20241129	142600	35704710	5070	5070	5070	5070	0
414	20241129	142500	35704710	5070	5070	5070	5070	0
415	20241129	142400	35704710	5070	5070	5070	5070	0
416	20241129	142300	35704710	5070	5070	5070	5070	0
417	20241129	142200	35704710	5070	5070	5070	5070	0
418	20241129	142100	35704710	5070	5070	5070	5070	0
419	20241129	142000	35704710	5070	5070	5070	5070	39
420	20241129	141900	35506980	5070	5070	5070	5070	0
421	20241129	141800	35506980	5070	5070	5070	5070	0
422	20241129	141700	35506980	5070	5070	5070	5070	0
423	20241129	141600	35506980	5070	5070	5070	5070	0
424	20241129	141500	35506980	5070	5080	5080	5070	23
425	20241129	141400	35390160	5080	5080	5080	5080	0
426	20241129	141300	35390160	5080	5080	5080	5080	0
427	20241129	141200	35390160	5080	5080	5080	5080	0
428	20241129	141100	35390160	5080	5080	5080	5080	0
429	20241129	141000	35390160	5080	5080	5080	5080	0
430	20241129	140900	35390160	5080	5080	5080	5080	0
431	20241129	140800	35390160	5080	5080	5080	5080	0
432	20241129	140700	35390160	5080	5080	5080	5080	0
433	20241129	140600	35390160	5080	5080	5080	5080	0
434	20241129	140500	35390160	5080	5080	5080	5080	0
435	20241129	140400	35390160	5080	5080	5080	5070	16
436	20241129	140300	35309020	5070	5070	5070	5070	11
437	20241129	140200	35253250	5070	5070	5070	5070	10
438	20241129	140100	35202550	5060	5060	5060	5060	200
439	20241129	140000	34190550	5050	5020	5050	5020	221
440	20241129	135900	33076540	5020	5020	5020	5020	0
441	20241129	135800	33076540	5020	5020	5020	5020	1
442	20241129	135700	33071520	5010	5010	5010	5010	0
443	20241129	135600	33071520	5010	5010	5010	5010	0
444	20241129	135500	33071520	5010	5010	5010	5010	0
445	20241129	135400	33071520	5010	5000	5010	5000	173
446	20241129	135300	32205140	5000	5000	5000	5000	0
447	20241129	135200	32205140	5000	5000	5000	5000	0
448	20241129	135100	32205140	5000	5000	5000	5000	0
449	20241129	135000	32205140	5000	5000	5000	5000	0
450	20241129	134900	32205140	5000	5000	5000	5000	1
451	20241129	134800	32200140	4995	4995	4995	4995	0
452	20241129	134700	32200140	4995	4995	4995	4995	0
453	20241129	134600	32200140	4995	4995	4995	4995	0
454	20241129	134500	32200140	4995	4995	4995	4995	0
455	20241129	134400	32200140	4995	4995	4995	4995	0
456	20241129	134300	32200140	4995	4995	4995	4995	84
457	20241129	134200	31780560	4995	4995	4995	4995	0
458	20241129	134100	31780560	4995	4995	4995	4995	55
459	20241129	134000	31505835	4995	4995	4995	4995	0
460	20241129	133900	31505835	4995	4995	4995	4995	0
461	20241129	133800	31505835	4995	4995	4995	4995	0
462	20241129	133700	31505835	4995	4995	4995	4995	0
463	20241129	133600	31505835	4995	4995	4995	4995	0
464	20241129	133500	31505835	4995	4995	4995	4995	0
465	20241129	133400	31505835	4995	4995	4995	4995	0
466	20241129	133300	31505835	4995	4995	4995	4995	0
467	20241129	133200	31505835	4995	4995	4995	4995	0
468	20241129	133100	31505835	4995	4995	4995	4995	0
469	20241129	133000	31505835	4995	4995	4995	4995	0
470	20241129	132900	31505835	4995	4995	4995	4995	0
471	20241129	132800	31505835	4995	4995	4995	4995	55
472	20241129	132700	31231110	4995	4990	4995	4990	435
473	20241129	132600	29058850	4975	4975	4975	4975	0
474	20241129	132500	29058850	4975	4975	4975	4975	58
475	20241129	132400	28770300	4975	4975	4975	4975	0
476	20241129	132300	28770300	4975	4975	4975	4975	0
477	20241129	132200	28770300	4975	4990	4990	4975	2157
478	20241129	132100	18009845	4995	4995	4995	4995	0
479	20241129	132000	18009845	4995	4995	4995	4995	0
480	20241129	131900	18009845	4995	4995	4995	4995	0
481	20241129	131800	18009845	4995	4995	4995	4995	0
482	20241129	131700	18009845	4995	4995	4995	4995	0
483	20241129	131600	18009845	4995	4995	4995	4995	0
484	20241129	131500	18009845	4995	4995	4995	4995	0
485	20241129	131400	18009845	4995	4995	4995	4995	0
486	20241129	131300	18009845	4995	4995	4995	4995	0
487	20241129	131200	18009845	4995	4995	4995	4995	0
488	20241129	131100	18009845	4995	4995	4995	4995	0
489	20241129	131000	18009845	4995	4995	4995	4995	0
490	20241129	130900	18009845	4995	4995	4995	4995	0
491	20241129	130800	18009845	4995	4995	4995	4995	0
492	20241129	130700	18009845	4995	4995	4995	4995	40
493	20241129	130600	17810045	4995	4995	4995	4995	0
494	20241129	130500	17810045	4995	4995	4995	4995	127
495	20241129	130400	17175680	4995	4995	4995	4995	11
496	20241129	130300	17120735	4990	4990	4990	4990	0
497	20241129	130200	17120735	4990	4990	4990	4990	0
498	20241129	130100	17120735	4990	4990	4990	4990	0
499	20241129	130000	17120735	4990	4990	4990	4990	0
500	20241129	125900	17120735	4990	4990	4990	4990	0
501	20241129	125800	17120735	4990	4990	4990	4990	0
502	20241129	125700	17120735	4990	4990	4990	4990	0
503	20241129	125600	17120735	4990	4990	4990	4990	0
504	20241129	125500	17120735	4990	4990	4990	4990	0
505	20241129	125400	17120735	4990	4990	4990	4990	0
506	20241129	125300	17120735	4990	4990	4990	4990	0
507	20241129	125200	17120735	4990	4990	4990	4990	0
508	20241129	125100	17120735	4990	4990	4990	4990	0
509	20241129	125000	17120735	4990	4990	4990	4990	0
510	20241129	124900	17120735	4990	4990	4990	4990	0
511	20241129	124800	17120735	4990	4990	4990	4990	0
512	20241129	124700	17120735	4990	4990	4990	4990	0
513	20241129	124600	17120735	4990	4990	4990	4990	0
514	20241129	124500	17120735	4990	4990	4990	4990	0
515	20241129	124400	17120735	4990	4990	4990	4990	0
516	20241129	124300	17120735	4990	4990	4990	4990	0
517	20241129	124200	17120735	4990	4990	4990	4990	96
518	20241129	124100	16641695	4990	4990	4990	4990	0
519	20241129	124000	16641695	4990	4990	4990	4990	0
520	20241129	123900	16641695	4990	4990	4990	4990	0
521	20241129	123800	16641695	4990	4990	4990	4990	0
522	20241129	123700	16641695	4990	4990	4990	4990	0
523	20241129	123600	16641695	4990	4990	4990	4990	0
524	20241129	123500	16641695	4990	4990	4990	4990	0
525	20241129	123400	16641695	4990	4990	4990	4990	0
526	20241129	123300	16641695	4990	4990	4990	4990	0
527	20241129	123200	16641695	4990	4990	4990	4990	0
528	20241129	123100	16641695	4990	4990	4990	4990	0
529	20241129	123000	16641695	4990	4990	4990	4990	0
530	20241129	122900	16641695	4990	4990	4990	4990	0
531	20241129	122800	16641695	4990	4990	4990	4990	0
532	20241129	122700	16641695	4990	4990	4990	4990	0
533	20241129	122600	16641695	4990	4990	4990	4990	0
534	20241129	122500	16641695	4990	4990	4990	4990	0
535	20241129	122400	16641695	4990	4990	4990	4990	0
536	20241129	122300	16641695	4990	4990	4990	4990	0
537	20241129	122200	16641695	4990	4990	4990	4990	0
538	20241129	122100	16641695	4990	4990	4990	4990	178
539	20241129	122000	15753475	4990	4990	4990	4990	0
540	20241129	121900	15753475	4990	4990	4990	4990	18
541	20241129	121800	15663655	5000	5000	5000	5000	0
542	20241129	121700	15663655	5000	5000	5000	5000	0
543	20241129	121600	15663655	5000	5000	5000	5000	0
544	20241129	121500	15663655	5000	5000	5000	5000	1
545	20241129	121400	15658655	4990	4990	4990	4990	1
546	20241129	121300	15653665	4990	4990	4990	4990	0
547	20241129	121200	15653665	4990	4990	4990	4990	3
548	20241129	121100	15638695	4980	4980	4980	4980	0
549	20241129	121000	15638695	4980	4980	4980	4980	0
550	20241129	120900	15638695	4980	4980	4980	4980	0
551	20241129	120800	15638695	4980	4980	4980	4980	0
552	20241129	120700	15638695	4980	4980	4980	4980	0
553	20241129	120600	15638695	4980	4980	4980	4980	0
554	20241129	120500	15638695	4980	4980	4980	4980	0
555	20241129	120400	15638695	4980	4980	4980	4980	0
556	20241129	120300	15638695	4980	4980	4980	4980	0
557	20241129	120200	15638695	4980	4980	4980	4980	0
558	20241129	120100	15638695	4980	4980	4980	4980	0
559	20241129	120000	15638695	4980	4980	4980	4980	0
560	20241129	115900	15638695	4980	4980	4980	4980	0
561	20241129	115800	15638695	4980	4980	4980	4980	0
562	20241129	115700	15638695	4980	4980	4980	4980	0
563	20241129	115600	15638695	4980	4980	4980	4980	0
564	20241129	115500	15638695	4980	4980	4980	4980	1
565	20241129	115400	15633715	4980	4980	4980	4980	0
566	20241129	115300	15633715	4980	4980	4980	4980	0
567	20241129	115200	15633715	4980	4980	4980	4980	0
568	20241129	115100	15633715	4980	4980	4980	4980	13
569	20241129	115000	15568975	4980	4980	4980	4980	0
570	20241129	114900	15568975	4980	4980	4980	4980	1
571	20241129	114800	15563995	5000	5000	5000	5000	0
572	20241129	114700	15563995	5000	5000	5000	5000	0
573	20241129	114600	15563995	5000	5000	5000	5000	10
574	20241129	114500	15513995	5010	4945	5010	4945	159
575	20241129	114400	14723655	4925	4925	4925	4925	0
576	20241129	114300	14723655	4925	4930	4930	4925	100
577	20241129	114200	14231135	4940	4940	4940	4940	20
578	20241129	114100	14132335	4940	4940	4940	4940	0
579	20241129	114000	14132335	4940	4940	4940	4940	30
580	20241129	113900	13984135	4940	4940	4940	4940	0
581	20241129	113800	13984135	4940	4940	4940	4940	0
582	20241129	113700	13984135	4940	4940	4940	4940	0
583	20241129	113600	13984135	4940	4940	4940	4940	0
584	20241129	113500	13984135	4940	4940	4940	4940	0
585	20241129	113400	13984135	4940	4940	4940	4940	0
586	20241129	113300	13984135	4940	4940	4940	4940	0
587	20241129	113200	13984135	4940	4935	4940	4935	22
588	20241129	113100	13875560	4930	4935	4935	4930	31
589	20241129	113000	13722590	4935	4935	4935	4935	0
590	20241129	112900	13722590	4935	4935	4935	4935	0
591	20241129	112800	13722590	4935	4935	4935	4935	0
592	20241129	112700	13722590	4935	4935	4935	4935	0
593	20241129	112600	13722590	4935	4935	4935	4935	0
594	20241129	112500	13722590	4935	4935	4935	4935	5
595	20241129	112400	13697915	4945	4945	4945	4945	0
596	20241129	112300	13697915	4945	4945	4945	4945	0
597	20241129	112200	13697915	4945	4945	4945	4945	0
598	20241129	112100	13697915	4945	4945	4945	4945	0
599	20241129	112000	13697915	4945	4945	4945	4945	0
600	20241129	111900	13697915	4945	4945	4945	4945	0
601	20241129	111800	13697915	4945	4945	4945	4945	0
602	20241129	111700	13697915	4945	4945	4945	4945	0
603	20241129	111600	13697915	4945	4945	4945	4945	0
604	20241129	111500	13697915	4945	4945	4945	4945	0
605	20241129	111400	13697915	4945	4945	4945	4945	0
606	20241129	111300	13697915	4945	4945	4945	4945	0
607	20241129	111200	13697915	4945	4945	4945	4945	0
608	20241129	111100	13697915	4945	4940	4945	4940	34
609	20241129	111000	13529830	4945	4945	4945	4945	0
610	20241129	110900	13529830	4945	4945	4945	4945	0
611	20241129	110800	13529830	4945	4950	4950	4945	4
612	20241129	110700	13510040	4955	4955	4955	4955	0
613	20241129	110600	13510040	4955	4955	4955	4955	3
614	20241129	110500	13495175	4960	4960	4960	4960	0
615	20241129	110400	13495175	4960	4960	4960	4960	61
616	20241129	110300	13192615	4960	4960	4960	4960	0
617	20241129	110200	13192615	4960	4960	4960	4960	0
618	20241129	110100	13192615	4960	4960	4960	4960	0
619	20241129	110000	13192615	4960	4960	4960	4960	0
620	20241129	105900	13192615	4960	4960	4960	4960	0
621	20241129	105800	13192615	4960	4960	4960	4960	0
622	20241129	105700	13192615	4960	4960	4960	4960	0
623	20241129	105600	13192615	4960	4960	4960	4960	0
624	20241129	105500	13192615	4960	4960	4960	4960	0
625	20241129	105400	13192615	4960	4960	4960	4960	0
626	20241129	105300	13192615	4960	4960	4960	4960	0
627	20241129	105200	13192615	4960	4960	4960	4960	0
628	20241129	105100	13192615	4960	4960	4960	4960	0
629	20241129	105000	13192615	4960	4960	4960	4960	0
630	20241129	104900	13192615	4960	4960	4960	4960	0
631	20241129	104800	13192615	4960	4960	4960	4960	0
632	20241129	104700	13192615	4960	4960	4960	4960	0
633	20241129	104600	13192615	4960	4960	4960	4960	0
634	20241129	104500	13192615	4960	4960	4960	4960	0
635	20241129	104400	13192615	4960	4960	4960	4960	5
636	20241129	104300	13167815	4960	4960	4960	4960	0
637	20241129	104200	13167815	4960	4960	4960	4960	0
638	20241129	104100	13167815	4960	4960	4960	4960	0
639	20241129	104000	13167815	4960	4960	4960	4960	0
640	20241129	103900	13167815	4960	4960	4960	4960	30
641	20241129	103800	13019015	4960	4965	4965	4960	2
642	20241129	103700	13009090	4965	4970	4970	4955	13
643	20241129	103600	12944550	4965	4960	4975	4960	13
644	20241129	103500	12880005	4945	4945	4945	4945	0
645	20241129	103400	12880005	4945	4945	4945	4945	0
646	20241129	103300	12880005	4945	4945	4945	4945	0
647	20241129	103200	12880005	4945	4945	4945	4945	0
648	20241129	103100	12880005	4945	4945	4945	4945	0
649	20241129	103000	12880005	4945	4945	4945	4945	0
650	20241129	102900	12880005	4945	4955	4955	4945	106
651	20241129	102800	12354810	4955	4955	4955	4955	0
652	20241129	102700	12354810	4955	4955	4955	4955	0
653	20241129	102600	12354810	4955	4955	4955	4955	0
654	20241129	102500	12354810	4955	4955	4955	4955	0
655	20241129	102400	12354810	4955	4955	4955	4955	0
656	20241129	102300	12354810	4955	4955	4955	4955	0
657	20241129	102200	12354810	4955	4955	4955	4955	0
658	20241129	102100	12354810	4955	4955	4955	4955	0
659	20241129	102000	12354810	4955	4955	4955	4955	0
660	20241129	101900	12354810	4955	4955	4955	4955	0
661	20241129	101800	12354810	4955	4955	4955	4955	0
662	20241129	101700	12354810	4955	4955	4955	4955	0
663	20241129	101600	12354810	4955	4955	4955	4955	50
664	20241129	101500	12107060	4970	4970	4970	4970	0
665	20241129	101400	12107060	4970	4970	4970	4970	0
666	20241129	101300	12107060	4970	4970	4970	4970	0
667	20241129	101200	12107060	4970	4970	4970	4970	0
668	20241129	101100	12107060	4970	4970	4970	4970	0
669	20241129	101000	12107060	4970	4970	4970	4970	0
670	20241129	100900	12107060	4970	4970	4970	4970	2
671	20241129	100800	12097120	4975	4975	4975	4975	5
672	20241129	100700	12072245	4975	4975	4975	4975	0
673	20241129	100600	12072245	4975	4975	4975	4975	0
674	20241129	100500	12072245	4975	4975	4975	4975	0
675	20241129	100400	12072245	4975	4975	4975	4975	0
676	20241129	100300	12072245	4975	4975	4975	4975	0
677	20241129	100200	12072245	4975	4975	4975	4975	0
678	20241129	100100	12072245	4975	4975	4975	4975	0
679	20241129	100000	12072245	4975	4965	4975	4965	2
680	20241129	095900	12062305	4965	4965	4965	4955	23
681	20241129	095800	11948235	4965	4975	4975	4955	1888
682	20241129	095700	2555620	4975	4975	4975	4975	0
683	20241129	095600	2555620	4975	4975	4975	4975	0
684	20241129	095500	2555620	4975	4975	4975	4975	1
685	20241129	095400	2550645	4975	4975	4975	4975	0
686	20241129	095300	2550645	4975	4975	4975	4975	126
687	20241129	095200	1923795	4965	4965	4965	4965	0
688	20241129	095100	1923795	4965	4965	4965	4965	0
689	20241129	095000	1923795	4965	4965	4965	4965	1
690	20241129	094900	1918830	4965	4965	4965	4965	1
691	20241129	094800	1913865	4970	4970	4970	4970	0
692	20241129	094700	1913865	4970	4970	4970	4970	0
693	20241129	094600	1913865	4970	4970	4970	4970	0
694	20241129	094500	1913865	4970	4970	4970	4970	0
695	20241129	094400	1913865	4970	4970	4970	4970	0
696	20241129	094300	1913865	4970	4970	4970	4970	4
697	20241129	094200	1893985	4970	4975	4975	4970	3
698	20241129	094100	1879070	4970	4970	4970	4970	2
699	20241129	094000	1869130	4975	4975	4975	4975	2
700	20241129	093900	1859180	4975	4975	4975	4975	0
701	20241129	093800	1859180	4975	4975	4975	4975	1
702	20241129	093700	1854205	4970	4970	4970	4970	0
703	20241129	093600	1854205	4970	4970	4970	4970	0
704	20241129	093500	1854205	4970	4970	4970	4970	1
705	20241129	093400	1849235	4975	4975	4975	4975	12
706	20241129	093300	1789535	4975	4975	4975	4975	0
707	20241129	093200	1789535	4975	4975	4975	4975	0
708	20241129	093100	1789535	4975	4975	4975	4975	0
709	20241129	093000	1789535	4975	4975	4975	4975	0
710	20241129	092900	1789535	4975	4975	4975	4975	0
711	20241129	092800	1789535	4975	4975	4975	4975	0
712	20241129	092700	1789535	4975	4975	4975	4975	0
713	20241129	092600	1789535	4975	4975	4975	4975	4
714	20241129	092500	1769635	4975	4975	4975	4975	3
715	20241129	092400	1754710	4975	4975	4975	4975	0
716	20241129	092300	1754710	4975	4975	4975	4975	1
717	20241129	092200	1749735	4970	4970	4970	4970	0
718	20241129	092100	1749735	4970	4970	4970	4970	0
719	20241129	092000	1749735	4970	4975	4975	4970	3
720	20241129	091900	1734820	4950	4950	4950	4950	0
721	20241129	091800	1734820	4950	4950	4950	4950	0
722	20241129	091700	1734820	4950	4970	4970	4950	20
723	20241129	091600	1635495	4975	4975	4975	4975	0
724	20241129	091500	1635495	4975	4975	4975	4975	0
725	20241129	091400	1635495	4975	4975	4975	4975	27
726	20241129	091300	1501170	4975	4975	4975	4975	1
727	20241129	091200	1496195	4970	4970	4970	4970	45
728	20241129	091100	1272545	4975	4975	4975	4975	4
729	20241129	091000	1252645	4970	4975	4975	4970	51
730	20241129	090900	998925	4975	4975	4975	4975	0
731	20241129	090800	998925	4975	4975	4975	4975	0
732	20241129	090700	998925	4975	4975	4975	4975	1
733	20241129	090600	993950	4975	4975	4975	4975	0
734	20241129	090500	993950	4975	4975	4975	4975	0
735	20241129	090400	993950	4975	4975	4975	4975	0
736	20241129	090300	993950	4975	4975	4975	4975	0
737	20241129	090200	993950	4975	4975	4975	4975	1
738	20241129	090100	988975	4975	4975	4975	4975	1
739	20241129	090000	984000	4920	4920	4920	4920	200