KissMeData/023900/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191000	126429680	9870	9870	9870	9870	592
3	20241129	190900	126429680	9870	9870	9870	9870	0
4	20241129	190800	126429680	9870	9870	9870	9870	0
5	20241129	190700	126429680	9870	9870	9870	9870	0
6	20241129	190600	126429680	9870	9870	9870	9870	0
7	20241129	190500	126429680	9870	9870	9870	9870	0
8	20241129	190400	126429680	9870	9870	9870	9870	0
9	20241129	190300	126429680	9870	9870	9870	9870	0
10	20241129	190200	126429680	9870	9870	9870	9870	0
11	20241129	190100	126429680	9870	9870	9870	9870	0
12	20241129	190000	126429680	9870	9870	9870	9870	0
13	20241129	185900	126429680	9870	9870	9870	9870	0
14	20241129	185800	126429680	9870	9870	9870	9870	0
15	20241129	185700	126429680	9870	9870	9870	9870	0
16	20241129	185600	126429680	9870	9870	9870	9870	0
17	20241129	185500	126429680	9870	9870	9870	9870	0
18	20241129	185400	126429680	9870	9870	9870	9870	0
19	20241129	185300	126429680	9870	9870	9870	9870	0
20	20241129	185200	126429680	9870	9870	9870	9870	0
21	20241129	185100	126429680	9870	9870	9870	9870	0
22	20241129	185000	126429680	9870	9870	9870	9870	0
23	20241129	184900	126429680	9870	9870	9870	9870	0
24	20241129	184800	126429680	9870	9870	9870	9870	0
25	20241129	184700	126429680	9870	9870	9870	9870	0
26	20241129	184600	126429680	9870	9870	9870	9870	0
27	20241129	184500	126429680	9870	9870	9870	9870	0
28	20241129	184400	126429680	9870	9870	9870	9870	0
29	20241129	184300	126429680	9870	9870	9870	9870	0
30	20241129	184200	126429680	9870	9870	9870	9870	0
31	20241129	184100	126429680	9870	9870	9870	9870	0
32	20241129	184000	126429680	9870	9870	9870	9870	592
33	20241129	183900	126429680	9870	9870	9870	9870	0
34	20241129	183800	126429680	9870	9870	9870	9870	0
35	20241129	183700	126429680	9870	9870	9870	9870	0
36	20241129	183600	126429680	9870	9870	9870	9870	0
37	20241129	183500	126429680	9870	9870	9870	9870	0
38	20241129	183400	126429680	9870	9870	9870	9870	0
39	20241129	183300	126429680	9870	9870	9870	9870	0
40	20241129	183200	126429680	9870	9870	9870	9870	0
41	20241129	183100	126429680	9870	9870	9870	9870	0
42	20241129	183000	126429680	9870	9870	9870	9870	0
43	20241129	182900	126429680	9870	9870	9870	9870	0
44	20241129	182800	126429680	9870	9870	9870	9870	0
45	20241129	182700	126429680	9870	9870	9870	9870	0
46	20241129	182600	126429680	9870	9870	9870	9870	0
47	20241129	182500	126429680	9870	9870	9870	9870	0
48	20241129	182400	126429680	9870	9870	9870	9870	0
49	20241129	182300	126429680	9870	9870	9870	9870	0
50	20241129	182200	126429680	9870	9870	9870	9870	0
51	20241129	182100	126429680	9870	9870	9870	9870	0
52	20241129	182000	126429680	9870	9870	9870	9870	0
53	20241129	181900	126429680	9870	9870	9870	9870	0
54	20241129	181800	126429680	9870	9870	9870	9870	0
55	20241129	181700	126429680	9870	9870	9870	9870	0
56	20241129	181600	126429680	9870	9870	9870	9870	0
57	20241129	181500	126429680	9870	9870	9870	9870	0
58	20241129	181400	126429680	9870	9870	9870	9870	0
59	20241129	181300	126429680	9870	9870	9870	9870	0
60	20241129	181200	126429680	9870	9870	9870	9870	0
61	20241129	181100	126429680	9870	9870	9870	9870	0
62	20241129	181000	126429680	9870	9870	9870	9870	592
63	20241129	180900	126429680	9870	9870	9870	9870	0
64	20241129	180800	126429680	9870	9870	9870	9870	0
65	20241129	180700	126429680	9870	9870	9870	9870	0
66	20241129	180600	126429680	9870	9870	9870	9870	0
67	20241129	180500	126429680	9870	9870	9870	9870	0
68	20241129	180400	126429680	9870	9870	9870	9870	0
69	20241129	180300	126429680	9870	9870	9870	9870	0
70	20241129	180200	126429680	9870	9870	9870	9870	0
71	20241129	180100	126429680	9870	9870	9870	9870	0
72	20241129	180000	126429680	9870	9870	9870	9870	0
73	20241129	175900	126429680	9870	9870	9870	9870	0
74	20241129	175800	126429680	9870	9870	9870	9870	0
75	20241129	175700	126429680	9870	9870	9870	9870	0
76	20241129	175600	126429680	9870	9870	9870	9870	0
77	20241129	175500	126429680	9870	9870	9870	9870	0
78	20241129	175400	126429680	9870	9870	9870	9870	0
79	20241129	175300	126429680	9870	9870	9870	9870	0
80	20241129	175200	126429680	9870	9870	9870	9870	0
81	20241129	175100	126429680	9870	9870	9870	9870	0
82	20241129	175000	126429680	9870	9870	9870	9870	0
83	20241129	174900	126429680	9870	9870	9870	9870	0
84	20241129	174800	126429680	9870	9870	9870	9870	0
85	20241129	174700	126429680	9870	9870	9870	9870	0
86	20241129	174600	126429680	9870	9870	9870	9870	0
87	20241129	174500	126429680	9870	9870	9870	9870	0
88	20241129	174400	126429680	9870	9870	9870	9870	0
89	20241129	174300	126429680	9870	9870	9870	9870	0
90	20241129	174200	126429680	9870	9870	9870	9870	0
91	20241129	174100	126429680	9870	9870	9870	9870	0
92	20241129	174000	126429680	9870	9870	9870	9870	592
93	20241129	173900	126429680	9870	9870	9870	9870	0
94	20241129	173800	126429680	9870	9870	9870	9870	0
95	20241129	173700	126429680	9870	9870	9870	9870	0
96	20241129	173600	126429680	9870	9870	9870	9870	0
97	20241129	173500	126429680	9870	9870	9870	9870	0
98	20241129	173400	126429680	9870	9870	9870	9870	0
99	20241129	173300	126429680	9870	9870	9870	9870	0
100	20241129	173200	126429680	9870	9870	9870	9870	0
101	20241129	173100	126429680	9870	9870	9870	9870	0
102	20241129	173000	126429680	9870	9870	9870	9870	0
103	20241129	172900	126429680	9870	9870	9870	9870	0
104	20241129	172800	126429680	9870	9870	9870	9870	0
105	20241129	172700	126429680	9870	9870	9870	9870	0
106	20241129	172600	126429680	9870	9870	9870	9870	0
107	20241129	172500	126429680	9870	9870	9870	9870	0
108	20241129	172400	126429680	9870	9870	9870	9870	0
109	20241129	172300	126429680	9870	9870	9870	9870	0
110	20241129	172200	126429680	9870	9870	9870	9870	0
111	20241129	172100	126429680	9870	9870	9870	9870	0
112	20241129	172000	126429680	9870	9870	9870	9870	0
113	20241129	171900	126429680	9870	9870	9870	9870	0
114	20241129	171800	126429680	9870	9870	9870	9870	0
115	20241129	171700	126429680	9870	9870	9870	9870	0
116	20241129	171600	126429680	9870	9870	9870	9870	0
117	20241129	171500	126429680	9870	9870	9870	9870	0
118	20241129	171400	126429680	9870	9870	9870	9870	0
119	20241129	171300	126429680	9870	9870	9870	9870	0
120	20241129	171200	126429680	9870	9870	9870	9870	0
121	20241129	171100	126429680	9870	9870	9870	9870	0
122	20241129	171000	126429680	9870	9870	9870	9870	592
123	20241129	170900	126429680	9870	9870	9870	9870	0
124	20241129	170800	126429680	9870	9870	9870	9870	0
125	20241129	170700	126429680	9870	9870	9870	9870	0
126	20241129	170600	126429680	9870	9870	9870	9870	0
127	20241129	170500	126429680	9870	9870	9870	9870	0
128	20241129	170400	126429680	9870	9870	9870	9870	0
129	20241129	170300	126429680	9870	9870	9870	9870	0
130	20241129	170200	126429680	9870	9870	9870	9870	0
131	20241129	170100	126429680	9870	9870	9870	9870	0
132	20241129	170000	126429680	9870	9870	9870	9870	0
133	20241129	165900	126429680	9870	9870	9870	9870	0
134	20241129	165800	126429680	9870	9870	9870	9870	0
135	20241129	165700	126429680	9870	9870	9870	9870	0
136	20241129	165600	126429680	9870	9870	9870	9870	0
137	20241129	165500	126429680	9870	9870	9870	9870	0
138	20241129	165400	126429680	9870	9870	9870	9870	0
139	20241129	165300	126429680	9870	9870	9870	9870	0
140	20241129	165200	126429680	9870	9870	9870	9870	0
141	20241129	165100	126429680	9870	9870	9870	9870	0
142	20241129	165000	126429680	9870	9870	9870	9870	0
143	20241129	164900	126429680	9870	9870	9870	9870	0
144	20241129	164800	126429680	9870	9870	9870	9870	0
145	20241129	164700	126429680	9870	9870	9870	9870	0
146	20241129	164600	126429680	9870	9870	9870	9870	0
147	20241129	164500	126429680	9870	9870	9870	9870	0
148	20241129	164400	126429680	9870	9870	9870	9870	0
149	20241129	164300	126429680	9870	9870	9870	9870	0
150	20241129	164200	126429680	9870	9870	9870	9870	0
151	20241129	164100	126429680	9870	9870	9870	9870	0
152	20241129	164000	126429680	9870	9870	9870	9870	592
153	20241129	163900	126429680	9870	9870	9870	9870	0
154	20241129	163800	126429680	9870	9870	9870	9870	0
155	20241129	163700	126429680	9870	9870	9870	9870	0
156	20241129	163600	126429680	9870	9870	9870	9870	0
157	20241129	163500	126429680	9870	9870	9870	9870	0
158	20241129	163400	126429680	9870	9870	9870	9870	0
159	20241129	163300	126429680	9870	9870	9870	9870	0
160	20241129	163200	126429680	9870	9870	9870	9870	0
161	20241129	163100	126429680	9870	9870	9870	9870	0
162	20241129	163000	126429680	9870	9870	9870	9870	0
163	20241129	162900	126429680	9870	9870	9870	9870	0
164	20241129	162800	126429680	9870	9870	9870	9870	0
165	20241129	162700	126429680	9870	9870	9870	9870	0
166	20241129	162600	126429680	9870	9870	9870	9870	0
167	20241129	162500	126429680	9870	9870	9870	9870	0
168	20241129	162400	126429680	9870	9870	9870	9870	0
169	20241129	162300	126429680	9870	9870	9870	9870	0
170	20241129	162200	126429680	9870	9870	9870	9870	0
171	20241129	162100	126429680	9870	9870	9870	9870	0
172	20241129	162000	126429680	9870	9870	9870	9870	0
173	20241129	161900	126429680	9870	9870	9870	9870	0
174	20241129	161800	126429680	9870	9870	9870	9870	0
175	20241129	161700	126429680	9870	9870	9870	9870	0
176	20241129	161600	126429680	9870	9870	9870	9870	0
177	20241129	161500	126429680	9870	9870	9870	9870	0
178	20241129	161400	126429680	9870	9870	9870	9870	0
179	20241129	161300	126429680	9870	9870	9870	9870	0
180	20241129	161200	126429680	9870	9870	9870	9870	0
181	20241129	161100	126429680	9870	9870	9870	9870	0
182	20241129	161000	126429680	9870	9870	9870	9870	592
183	20241129	160900	126429680	9870	9870	9870	9870	0
184	20241129	160800	126429680	9870	9870	9870	9870	0
185	20241129	160700	126429680	9870	9870	9870	9870	0
186	20241129	160600	126429680	9870	9870	9870	9870	0
187	20241129	160500	126429680	9870	9870	9870	9870	0
188	20241129	160400	126429680	9870	9870	9870	9870	0
189	20241129	160300	126429680	9870	9870	9870	9870	0
190	20241129	160200	126429680	9870	9870	9870	9870	0
191	20241129	160100	126429680	9870	9870	9870	9870	0
192	20241129	160000	126429680	9870	9870	9870	9870	0
193	20241129	155900	126429680	9870	9870	9870	9870	0
194	20241129	155800	126429680	9870	9870	9870	9870	0
195	20241129	155700	126429680	9870	9870	9870	9870	0
196	20241129	155600	126429680	9870	9870	9870	9870	0
197	20241129	155500	126429680	9870	9870	9870	9870	0
198	20241129	155400	126429680	9870	9870	9870	9870	0
199	20241129	155300	126429680	9870	9870	9870	9870	0
200	20241129	155200	126429680	9870	9870	9870	9870	0
201	20241129	155100	126429680	9870	9870	9870	9870	0
202	20241129	155000	126429680	9870	9870	9870	9870	0
203	20241129	154900	126429680	9870	9870	9870	9870	0
204	20241129	154800	126429680	9870	9870	9870	9870	0
205	20241129	154700	126429680	9870	9870	9870	9870	0
206	20241129	154600	126429680	9870	9870	9870	9870	0
207	20241129	154500	126429680	9870	9870	9870	9870	0
208	20241129	154400	126429680	9870	9870	9870	9870	0
209	20241129	154300	126429680	9870	9870	9870	9870	0
210	20241129	154200	126429680	9870	9870	9870	9870	0
211	20241129	154100	126429680	9870	9870	9870	9870	0
212	20241129	154000	126429680	9870	9870	9870	9870	592
213	20241129	153900	126429680	9870	9870	9870	9870	0
214	20241129	153800	126429680	9870	9870	9870	9870	0
215	20241129	153700	126429680	9870	9870	9870	9870	0
216	20241129	153600	126429680	9870	9870	9870	9870	0
217	20241129	153500	126429680	9870	9870	9870	9870	0
218	20241129	153400	126429680	9870	9870	9870	9870	0
219	20241129	153300	126429680	9870	9870	9870	9870	0
220	20241129	153200	126429680	9870	9870	9870	9870	0
221	20241129	153100	126429680	9870	9870	9870	9870	0
222	20241129	153000	126429680	9870	9870	9870	9870	592
223	20241129	152900	120586640	9790	9790	9790	9790	0
224	20241129	152800	120586640	9790	9790	9790	9790	0
225	20241129	152700	120586640	9790	9790	9790	9790	0
226	20241129	152600	120586640	9790	9790	9790	9790	0
227	20241129	152500	120586640	9790	9790	9790	9790	0
228	20241129	152400	120586640	9790	9790	9790	9790	0
229	20241129	152300	120586640	9790	9790	9790	9790	0
230	20241129	152200	120586640	9790	9790	9790	9790	0
231	20241129	152100	120586640	9790	9790	9790	9790	0
232	20241129	152000	120586640	9790	9790	9790	9790	0
233	20241129	151900	120586640	9790	9790	9790	9790	3
234	20241129	151800	120557270	9790	9790	9790	9790	1
235	20241129	151700	120547480	9770	9770	9770	9770	0
236	20241129	151600	120547480	9770	9770	9770	9770	0
237	20241129	151500	120547480	9770	9770	9770	9770	0
238	20241129	151400	120547480	9770	9770	9770	9770	0
239	20241129	151300	120547480	9770	9770	9770	9770	0
240	20241129	151200	120547480	9770	9770	9770	9770	2
241	20241129	151100	120527940	9770	9770	9770	9770	2
242	20241129	151000	120508400	9780	9780	9780	9780	0
243	20241129	150900	120508400	9780	9780	9780	9780	0
244	20241129	150800	120508400	9780	9780	9780	9780	22
245	20241129	150700	120293240	9790	9790	9790	9790	0
246	20241129	150600	120293240	9790	9790	9790	9790	9
247	20241129	150500	120205130	9790	9800	9800	9790	15
248	20241129	150400	120058220	9800	9810	9810	9800	10
249	20241129	150300	119960140	9810	9800	9810	9800	59
250	20241129	150200	119381380	9810	9800	9820	9800	125
251	20241129	150100	118155870	9800	9790	9800	9790	48
252	20241129	150000	117685700	9800	9780	9800	9780	77
253	20241129	145900	116931810	9790	9790	9790	9790	0
254	20241129	145800	116931810	9790	9790	9790	9790	0
255	20241129	145700	116931810	9790	9790	9790	9790	0
256	20241129	145600	116931810	9790	9790	9790	9790	0
257	20241129	145500	116931810	9790	9790	9790	9790	0
258	20241129	145400	116931810	9790	9790	9790	9790	0
259	20241129	145300	116931810	9790	9790	9790	9790	0
260	20241129	145200	116931810	9790	9790	9790	9790	0
261	20241129	145100	116931810	9790	9790	9790	9790	0
262	20241129	145000	116931810	9790	9790	9790	9790	0
263	20241129	144900	116931810	9790	9780	9830	9780	11
264	20241129	144800	116823950	9780	9780	9780	9780	0
265	20241129	144700	116823950	9780	9780	9780	9780	1
266	20241129	144600	116814170	9780	9780	9780	9780	1
267	20241129	144500	116804390	9760	9760	9760	9760	0
268	20241129	144400	116804390	9760	9760	9760	9760	0
269	20241129	144300	116804390	9760	9760	9760	9760	0
270	20241129	144200	116804390	9760	9760	9760	9760	0
271	20241129	144100	116804390	9760	9760	9760	9760	0
272	20241129	144000	116804390	9760	9760	9760	9760	1
273	20241129	143900	116794630	9770	9770	9770	9770	0
274	20241129	143800	116794630	9770	9770	9770	9770	0
275	20241129	143700	116794630	9770	9770	9770	9770	0
276	20241129	143600	116794630	9770	9770	9770	9770	0
277	20241129	143500	116794630	9770	9770	9770	9770	0
278	20241129	143400	116794630	9770	9770	9770	9770	0
279	20241129	143300	116794630	9770	9770	9770	9770	0
280	20241129	143200	116794630	9770	9770	9770	9770	0
281	20241129	143100	116794630	9770	9770	9770	9770	0
282	20241129	143000	116794630	9770	9770	9770	9770	0
283	20241129	142900	116794630	9770	9770	9770	9770	0
284	20241129	142800	116794630	9770	9770	9770	9770	0
285	20241129	142700	116794630	9770	9770	9770	9770	0
286	20241129	142600	116794630	9770	9770	9770	9770	0
287	20241129	142500	116794630	9770	9770	9770	9770	0
288	20241129	142400	116794630	9770	9770	9770	9770	0
289	20241129	142300	116794630	9770	9770	9770	9770	0
290	20241129	142200	116794630	9770	9770	9770	9770	0
291	20241129	142100	116794630	9770	9770	9770	9770	2
292	20241129	142000	116775090	9780	9780	9780	9780	0
293	20241129	141900	116775090	9780	9780	9780	9780	0
294	20241129	141800	116775090	9780	9780	9780	9780	0
295	20241129	141700	116775090	9780	9780	9780	9780	0
296	20241129	141600	116775090	9780	9780	9780	9780	0
297	20241129	141500	116775090	9780	9780	9780	9780	0
298	20241129	141400	116775090	9780	9780	9780	9780	0
299	20241129	141300	116775090	9780	9780	9780	9780	2
300	20241129	141200	116755530	9750	9750	9750	9750	95
301	20241129	141100	115829280	9760	9760	9760	9760	1
302	20241129	141000	115819520	9770	9770	9770	9770	87
303	20241129	140900	114969530	9770	9770	9770	9770	0
304	20241129	140800	114969530	9770	9770	9770	9770	0
305	20241129	140700	114969530	9770	9770	9770	9770	0
306	20241129	140600	114969530	9770	9770	9770	9770	0
307	20241129	140500	114969530	9770	9770	9770	9770	0
308	20241129	140400	114969530	9770	9770	9770	9770	0
309	20241129	140300	114969530	9770	9770	9770	9770	0
310	20241129	140200	114969530	9770	9770	9770	9770	0
311	20241129	140100	114969530	9770	9770	9770	9770	0
312	20241129	140000	114969530	9770	9770	9770	9770	0
313	20241129	135900	114969530	9770	9770	9770	9770	0
314	20241129	135800	114969530	9770	9770	9770	9770	0
315	20241129	135700	114969530	9770	9770	9770	9770	0
316	20241129	135600	114969530	9770	9770	9770	9770	60
317	20241129	135500	114383330	9770	9770	9770	9770	0
318	20241129	135400	114383330	9770	9770	9770	9770	0
319	20241129	135300	114383330	9770	9770	9770	9770	0
320	20241129	135200	114383330	9770	9770	9770	9770	0
321	20241129	135100	114383330	9770	9770	9770	9770	0
322	20241129	135000	114383330	9770	9770	9770	9770	0
323	20241129	134900	114383330	9770	9770	9770	9770	0
324	20241129	134800	114383330	9770	9770	9770	9770	0
325	20241129	134700	114383330	9770	9770	9770	9770	0
326	20241129	134600	114383330	9770	9770	9770	9770	0
327	20241129	134500	114383330	9770	9770	9770	9770	0
328	20241129	134400	114383330	9770	9770	9770	9770	0
329	20241129	134300	114383330	9770	9770	9770	9770	0
330	20241129	134200	114383330	9770	9770	9770	9770	0
331	20241129	134100	114383330	9770	9770	9770	9770	0
332	20241129	134000	114383330	9770	9770	9770	9770	0
333	20241129	133900	114383330	9770	9770	9770	9770	0
334	20241129	133800	114383330	9770	9770	9770	9770	0
335	20241129	133700	114383330	9770	9770	9770	9770	0
336	20241129	133600	114383330	9770	9770	9770	9770	0
337	20241129	133500	114383330	9770	9770	9770	9770	0
338	20241129	133400	114383330	9770	9830	9830	9750	704
339	20241129	133300	107487020	9830	9830	9830	9830	3
340	20241129	133200	107457530	9830	9830	9830	9830	0
341	20241129	133100	107457530	9830	9830	9830	9830	5
342	20241129	133000	107408380	9850	9850	9850	9850	0
343	20241129	132900	107408380	9850	9850	9850	9850	0
344	20241129	132800	107408380	9850	9850	9850	9850	0
345	20241129	132700	107408380	9850	9860	9860	9850	12
346	20241129	132600	107290120	9860	9880	9880	9860	53
347	20241129	132500	106766840	9880	9860	9880	9860	107
348	20241129	132400	105709850	9850	9860	9870	9830	295
349	20241129	132300	102803990	9860	9840	9860	9840	303
350	20241129	132200	99818470	9830	9810	9830	9810	141
351	20241129	132100	98434480	9810	9810	9810	9810	0
352	20241129	132000	98434480	9810	9810	9810	9810	11
353	20241129	131900	98326570	9810	9810	9810	9810	0
354	20241129	131800	98326570	9810	9810	9810	9810	0
355	20241129	131700	98326570	9810	9810	9810	9810	0
356	20241129	131600	98326570	9810	9810	9810	9810	0
357	20241129	131500	98326570	9810	9810	9810	9810	0
358	20241129	131400	98326570	9810	9810	9810	9810	0
359	20241129	131300	98326570	9810	9810	9810	9810	132
360	20241129	131200	97031650	9800	9800	9800	9800	0
361	20241129	131100	97031650	9800	9800	9800	9800	0
362	20241129	131000	97031650	9800	9800	9800	9800	0
363	20241129	130900	97031650	9800	9800	9800	9800	0
364	20241129	130800	97031650	9800	9800	9800	9800	0
365	20241129	130700	97031650	9800	9800	9800	9800	0
366	20241129	130600	97031650	9800	9800	9800	9800	0
367	20241129	130500	97031650	9800	9800	9800	9800	0
368	20241129	130400	97031650	9800	9800	9800	9800	0
369	20241129	130300	97031650	9800	9800	9800	9800	0
370	20241129	130200	97031650	9800	9800	9800	9800	0
371	20241129	130100	97031650	9800	9800	9800	9800	0
372	20241129	130000	97031650	9800	9800	9800	9800	0
373	20241129	125900	97031650	9800	9800	9800	9800	0
374	20241129	125800	97031650	9800	9810	9810	9800	15
375	20241129	125700	96884510	9810	9810	9810	9810	93
376	20241129	125600	95972180	9810	9810	9810	9810	20
377	20241129	125500	95775980	9810	9810	9810	9810	0
378	20241129	125400	95775980	9810	9810	9810	9810	1
379	20241129	125300	95766170	9800	9800	9800	9800	0
380	20241129	125200	95766170	9800	9820	9820	9800	10
381	20241129	125100	95668010	9820	9800	9820	9790	33
382	20241129	125000	95344470	9800	9790	9800	9790	96
383	20241129	124900	94404410	9780	9760	9780	9760	43
384	20241129	124800	93983890	9760	9760	9760	9760	0
385	20241129	124700	93983890	9760	9760	9760	9760	0
386	20241129	124600	93983890	9760	9760	9760	9760	0
387	20241129	124500	93983890	9760	9760	9760	9760	0
388	20241129	124400	93983890	9760	9760	9760	9760	0
389	20241129	124300	93983890	9760	9760	9760	9760	0
390	20241129	124200	93983890	9760	9760	9760	9760	0
391	20241129	124100	93983890	9760	9760	9760	9760	0
392	20241129	124000	93983890	9760	9760	9760	9760	0
393	20241129	123900	93983890	9760	9760	9760	9760	0
394	20241129	123800	93983890	9760	9760	9760	9760	1
395	20241129	123700	93974130	9740	9740	9740	9740	0
396	20241129	123600	93974130	9740	9740	9740	9740	0
397	20241129	123500	93974130	9740	9750	9750	9740	150
398	20241129	123400	92512900	9750	9750	9750	9750	0
399	20241129	123300	92512900	9750	9770	9770	9750	70
400	20241129	123200	91829950	9790	9790	9790	9790	0
401	20241129	123100	91829950	9790	9790	9790	9790	0
402	20241129	123000	91829950	9790	9790	9790	9790	0
403	20241129	122900	91829950	9790	9790	9790	9790	0
404	20241129	122800	91829950	9790	9790	9790	9790	22
405	20241129	122700	91614570	9770	9770	9770	9770	0
406	20241129	122600	91614570	9770	9770	9770	9770	0
407	20241129	122500	91614570	9770	9770	9770	9770	0
408	20241129	122400	91614570	9770	9770	9770	9770	0
409	20241129	122300	91614570	9770	9770	9770	9770	0
410	20241129	122200	91614570	9770	9770	9770	9770	0
411	20241129	122100	91614570	9770	9770	9770	9770	0
412	20241129	122000	91614570	9770	9770	9770	9770	0
413	20241129	121900	91614570	9770	9770	9770	9770	0
414	20241129	121800	91614570	9770	9770	9770	9770	0
415	20241129	121700	91614570	9770	9770	9770	9770	0
416	20241129	121600	91614570	9770	9770	9770	9770	0
417	20241129	121500	91614570	9770	9770	9770	9770	0
418	20241129	121400	91614570	9770	9770	9770	9770	0
419	20241129	121300	91614570	9770	9780	9780	9770	2
420	20241129	121200	91595020	9770	9770	9770	9770	2
421	20241129	121100	91575480	9770	9770	9770	9770	0
422	20241129	121000	91575480	9770	9770	9770	9770	0
423	20241129	120900	91575480	9770	9770	9770	9770	0
424	20241129	120800	91575480	9770	9770	9770	9770	0
425	20241129	120700	91575480	9770	9770	9770	9770	0
426	20241129	120600	91575480	9770	9770	9770	9770	4
427	20241129	120500	91536400	9770	9770	9770	9770	0
428	20241129	120400	91536400	9770	9770	9770	9770	0
429	20241129	120300	91536400	9770	9770	9770	9770	0
430	20241129	120200	91536400	9770	9770	9770	9770	0
431	20241129	120100	91536400	9770	9770	9770	9770	0
432	20241129	120000	91536400	9770	9770	9770	9770	0
433	20241129	115900	91536400	9770	9770	9770	9770	1
434	20241129	115800	91526630	9760	9760	9760	9760	0
435	20241129	115700	91526630	9760	9760	9760	9760	0
436	20241129	115600	91526630	9760	9760	9760	9760	0
437	20241129	115500	91526630	9760	9770	9770	9760	7
438	20241129	115400	91458300	9780	9780	9780	9780	133
439	20241129	115300	90157560	9800	9800	9800	9800	0
440	20241129	115200	90157560	9800	9800	9800	9800	0
441	20241129	115100	90157560	9800	9800	9800	9800	0
442	20241129	115000	90157560	9800	9800	9800	9800	0
443	20241129	114900	90157560	9800	9800	9800	9800	3
444	20241129	114800	90128160	9780	9780	9780	9780	0
445	20241129	114700	90128160	9780	9780	9780	9780	0
446	20241129	114600	90128160	9780	9780	9780	9780	0
447	20241129	114500	90128160	9780	9780	9780	9780	0
448	20241129	114400	90128160	9780	9780	9780	9780	0
449	20241129	114300	90128160	9780	9780	9780	9780	0
450	20241129	114200	90128160	9780	9780	9780	9780	0
451	20241129	114100	90128160	9780	9790	9790	9780	120
452	20241129	114000	88954540	9790	9790	9790	9790	0
453	20241129	113900	88954540	9790	9790	9790	9790	0
454	20241129	113800	88954540	9790	9790	9790	9790	0
455	20241129	113700	88954540	9790	9800	9800	9790	2
456	20241129	113600	88934950	9800	9800	9800	9800	7
457	20241129	113500	88866350	9800	9780	9800	9780	127
458	20241129	113400	87622320	9790	9780	9790	9780	286
459	20241129	113300	84824890	9780	9750	9780	9750	172
460	20241129	113200	83146700	9740	9740	9740	9740	321
461	20241129	113100	80020160	9740	9730	9740	9730	24
462	20241129	113000	79786630	9730	9730	9730	9730	121
463	20241129	112900	78609300	9730	9730	9730	9730	106
464	20241129	112800	77577920	9730	9730	9730	9730	60
465	20241129	112700	76994120	9720	9720	9720	9720	1
466	20241129	112600	76984400	9710	9710	9710	9710	0
467	20241129	112500	76984400	9710	9710	9710	9710	1
468	20241129	112400	76974690	9710	9710	9710	9710	0
469	20241129	112300	76974690	9710	9710	9710	9710	1
470	20241129	112200	76964980	9700	9700	9700	9700	0
471	20241129	112100	76964980	9700	9720	9720	9700	300
472	20241129	112000	74053970	9730	9730	9730	9730	0
473	20241129	111900	74053970	9730	9730	9730	9730	0
474	20241129	111800	74053970	9730	9730	9730	9730	0
475	20241129	111700	74053970	9730	9730	9730	9730	0
476	20241129	111600	74053970	9730	9730	9730	9730	1
477	20241129	111500	74044240	9730	9730	9730	9730	2
478	20241129	111400	74024780	9730	9730	9730	9730	0
479	20241129	111300	74024780	9730	9730	9730	9730	0
480	20241129	111200	74024780	9730	9730	9730	9730	0
481	20241129	111100	74024780	9730	9730	9730	9730	1
482	20241129	111000	74015050	9730	9730	9730	9730	0
483	20241129	110900	74015050	9730	9730	9730	9730	0
484	20241129	110800	74015050	9730	9730	9730	9730	0
485	20241129	110700	74015050	9730	9730	9730	9730	1
486	20241129	110600	74005320	9720	9720	9720	9720	0
487	20241129	110500	74005320	9720	9720	9720	9720	9
488	20241129	110400	73917840	9720	9720	9720	9720	0
489	20241129	110300	73917840	9720	9720	9720	9720	0
490	20241129	110200	73917840	9720	9720	9720	9720	1
491	20241129	110100	73908120	9730	9730	9730	9730	2
492	20241129	110000	73888660	9720	9710	9720	9710	3
493	20241129	105900	73859510	9700	9700	9700	9700	1
494	20241129	105800	73849810	9690	9690	9690	9690	1
495	20241129	105700	73840120	9680	9680	9680	9680	12
496	20241129	105600	73723960	9700	9690	9700	9680	6
497	20241129	105500	73665820	9680	9690	9700	9680	5
498	20241129	105400	73617380	9680	9680	9680	9680	2
499	20241129	105300	73598020	9700	9690	9700	9680	6
500	20241129	105200	73539880	9690	9690	9690	9690	0
501	20241129	105100	73539880	9690	9690	9690	9690	0
502	20241129	105000	73539880	9690	9740	9740	9680	1088
503	20241129	104900	62997810	9700	9770	9770	9680	1172
504	20241129	104800	51593550	9770	9760	9770	9760	344
505	20241129	104700	48235700	9760	9760	9760	9750	92
506	20241129	104600	47338030	9750	9740	9750	9740	253
507	20241129	104500	44873280	9730	9710	9730	9710	122
508	20241129	104400	43687640	9700	9700	9700	9700	0
509	20241129	104300	43687640	9700	9700	9700	9700	0
510	20241129	104200	43687640	9700	9700	9700	9700	0
511	20241129	104100	43687640	9700	9700	9700	9700	0
512	20241129	104000	43687640	9700	9700	9700	9700	0
513	20241129	103900	43687640	9700	9700	9700	9700	1
514	20241129	103800	43677940	9710	9710	9710	9710	0
515	20241129	103700	43677940	9710	9710	9710	9710	0
516	20241129	103600	43677940	9710	9710	9710	9710	0
517	20241129	103500	43677940	9710	9710	9710	9710	1
518	20241129	103400	43668230	9710	9710	9710	9710	0
519	20241129	103300	43668230	9710	9710	9710	9710	0
520	20241129	103200	43668230	9710	9710	9710	9710	0
521	20241129	103100	43668230	9710	9710	9710	9710	0
522	20241129	103000	43668230	9710	9710	9710	9710	4
523	20241129	102900	43629390	9690	9690	9690	9690	0
524	20241129	102800	43629390	9690	9690	9690	9690	0
525	20241129	102700	43629390	9690	9690	9690	9690	0
526	20241129	102600	43629390	9690	9690	9690	9690	0
527	20241129	102500	43629390	9690	9690	9690	9690	1
528	20241129	102400	43619700	9690	9690	9690	9690	3
529	20241129	102300	43590630	9690	9690	9690	9690	0
530	20241129	102200	43590630	9690	9690	9690	9690	6
531	20241129	102100	43532490	9690	9690	9690	9690	0
532	20241129	102000	43532490	9690	9690	9690	9690	0
533	20241129	101900	43532490	9690	9690	9690	9690	1
534	20241129	101800	43522800	9710	9710	9710	9710	0
535	20241129	101700	43522800	9710	9710	9710	9710	0
536	20241129	101600	43522800	9710	9710	9710	9710	0
537	20241129	101500	43522800	9710	9710	9710	9710	0
538	20241129	101400	43522800	9710	9710	9710	9710	0
539	20241129	101300	43522800	9710	9710	9710	9710	0
540	20241129	101200	43522800	9710	9690	9710	9690	20
541	20241129	101100	43328630	9690	9690	9690	9690	1
542	20241129	101000	43318940	9690	9690	9690	9690	1
543	20241129	100900	43309250	9690	9690	9690	9690	0
544	20241129	100800	43309250	9690	9690	9690	9690	1
545	20241129	100700	43299560	9690	9680	9710	9680	14
546	20241129	100600	43163850	9680	9680	9680	9680	9
547	20241129	100500	43076730	9680	9670	9710	9670	5
548	20241129	100400	43028300	9670	9700	9720	9670	1439
549	20241129	100300	29081910	9700	9710	9710	9700	592
550	20241129	100200	23339410	9710	9710	9710	9710	0
551	20241129	100100	23339410	9710	9710	9710	9710	0
552	20241129	100000	23339410	9710	9710	9710	9710	0
553	20241129	095900	23339410	9710	9710	9710	9710	0
554	20241129	095800	23339410	9710	9710	9710	9710	0
555	20241129	095700	23339410	9710	9710	9710	9710	1
556	20241129	095600	23329700	9700	9700	9700	9700	0
557	20241129	095500	23329700	9700	9700	9700	9700	9
558	20241129	095400	23242400	9710	9710	9710	9710	0
559	20241129	095300	23242400	9710	9710	9710	9710	1
560	20241129	095200	23232690	9710	9710	9710	9710	1
561	20241129	095100	23222980	9710	9710	9710	9710	6
562	20241129	095000	23164720	9710	9710	9710	9710	0
563	20241129	094900	23164720	9710	9710	9710	9710	0
564	20241129	094800	23164720	9710	9710	9710	9710	0
565	20241129	094700	23164720	9710	9710	9710	9710	102
566	20241129	094600	22174300	9710	9710	9710	9710	3
567	20241129	094500	22145170	9710	9710	9710	9710	3
568	20241129	094400	22116040	9710	9710	9710	9710	5
569	20241129	094300	22067490	9700	9710	9710	9700	13
570	20241129	094200	21941360	9710	9710	9710	9710	1
571	20241129	094100	21931650	9710	9710	9710	9710	0
572	20241129	094000	21931650	9710	9710	9710	9710	20
573	20241129	093900	21737450	9710	9710	9710	9710	1
574	20241129	093800	21727740	9700	9700	9700	9700	9
575	20241129	093700	21640440	9700	9710	9710	9700	35
576	20241129	093600	21300640	9710	9710	9710	9710	11
577	20241129	093500	21193830	9700	9700	9700	9700	0
578	20241129	093400	21193830	9700	9710	9710	9700	59
579	20241129	093300	20621040	9710	9710	9710	9710	34
580	20241129	093200	20290900	9710	9710	9710	9710	139
581	20241129	093100	18941210	9710	9710	9710	9710	1
582	20241129	093000	18931500	9700	9710	9710	9700	10
583	20241129	092900	18834470	9720	9720	9720	9720	0
584	20241129	092800	18834470	9720	9720	9720	9720	0
585	20241129	092700	18834470	9720	9720	9720	9720	0
586	20241129	092600	18834470	9720	9720	9720	9720	0
587	20241129	092500	18834470	9720	9720	9720	9720	11
588	20241129	092400	18727550	9710	9710	9710	9700	105
589	20241129	092300	17709010	9700	9700	9700	9700	246
590	20241129	092200	15322810	9700	9700	9700	9700	0
591	20241129	092100	15322810	9700	9700	9700	9700	8
592	20241129	092000	15245210	9700	9700	9700	9700	2
593	20241129	091900	15225810	9710	9710	9710	9710	78
594	20241129	091800	14468430	9710	9710	9710	9710	34
595	20241129	091700	14138290	9720	9710	9760	9710	122
596	20241129	091600	12953260	9710	9710	9710	9710	148
597	20241129	091500	11516180	9720	9710	9720	9710	78
598	20241129	091400	10758790	9710	9710	9720	9710	92
599	20241129	091300	9865310	9710	9710	9720	9710	43
600	20241129	091200	9447770	9710	9710	9710	9710	52
601	20241129	091100	8942850	9720	9720	9720	9720	49
602	20241129	091000	8466570	9720	9720	9720	9720	22
603	20241129	090900	8252730	9720	9720	9730	9720	197
604	20241129	090800	6337780	9730	9730	9730	9730	2
605	20241129	090700	6318320	9730	9740	9810	9730	275
606	20241129	090600	3639420	9750	9770	9770	9750	81
607	20241129	090500	2849310	9770	9790	9790	9770	94
608	20241129	090400	1929150	9790	9800	9800	9790	29
609	20241129	090300	1644960	9800	9800	9800	9800	0
610	20241129	090200	1644960	9800	9800	9800	9800	1
611	20241129	090100	1635160	9800	9800	9800	9800	23
612	20241129	090000	1409760	9790	9790	9790	9790	144