KissMeData/041930/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192800	207145750	5820	5820	5820	5820	3023
3	20241129	192700	207145750	5820	5820	5820	5820	0
4	20241129	192600	207145750	5820	5820	5820	5820	0
5	20241129	192500	207145750	5820	5820	5820	5820	0
6	20241129	192400	207145750	5820	5820	5820	5820	0
7	20241129	192300	207145750	5820	5820	5820	5820	0
8	20241129	192200	207145750	5820	5820	5820	5820	0
9	20241129	192100	207145750	5820	5820	5820	5820	0
10	20241129	192000	207145750	5820	5820	5820	5820	0
11	20241129	191900	207145750	5820	5820	5820	5820	0
12	20241129	191800	207145750	5820	5820	5820	5820	0
13	20241129	191700	207145750	5820	5820	5820	5820	0
14	20241129	191600	207145750	5820	5820	5820	5820	0
15	20241129	191500	207145750	5820	5820	5820	5820	0
16	20241129	191400	207145750	5820	5820	5820	5820	0
17	20241129	191300	207145750	5820	5820	5820	5820	0
18	20241129	191200	207145750	5820	5820	5820	5820	0
19	20241129	191100	207145750	5820	5820	5820	5820	0
20	20241129	191000	207145750	5820	5820	5820	5820	0
21	20241129	190900	207145750	5820	5820	5820	5820	0
22	20241129	190800	207145750	5820	5820	5820	5820	0
23	20241129	190700	207145750	5820	5820	5820	5820	0
24	20241129	190600	207145750	5820	5820	5820	5820	0
25	20241129	190500	207145750	5820	5820	5820	5820	0
26	20241129	190400	207145750	5820	5820	5820	5820	0
27	20241129	190300	207145750	5820	5820	5820	5820	0
28	20241129	190200	207145750	5820	5820	5820	5820	0
29	20241129	190100	207145750	5820	5820	5820	5820	0
30	20241129	190000	207145750	5820	5820	5820	5820	0
31	20241129	185900	207145750	5820	5820	5820	5820	0
32	20241129	185800	207145750	5820	5820	5820	5820	3023
33	20241129	185700	207145750	5820	5820	5820	5820	0
34	20241129	185600	207145750	5820	5820	5820	5820	0
35	20241129	185500	207145750	5820	5820	5820	5820	0
36	20241129	185400	207145750	5820	5820	5820	5820	0
37	20241129	185300	207145750	5820	5820	5820	5820	0
38	20241129	185200	207145750	5820	5820	5820	5820	0
39	20241129	185100	207145750	5820	5820	5820	5820	0
40	20241129	185000	207145750	5820	5820	5820	5820	0
41	20241129	184900	207145750	5820	5820	5820	5820	0
42	20241129	184800	207145750	5820	5820	5820	5820	0
43	20241129	184700	207145750	5820	5820	5820	5820	0
44	20241129	184600	207145750	5820	5820	5820	5820	0
45	20241129	184500	207145750	5820	5820	5820	5820	0
46	20241129	184400	207145750	5820	5820	5820	5820	0
47	20241129	184300	207145750	5820	5820	5820	5820	0
48	20241129	184200	207145750	5820	5820	5820	5820	0
49	20241129	184100	207145750	5820	5820	5820	5820	0
50	20241129	184000	207145750	5820	5820	5820	5820	0
51	20241129	183900	207145750	5820	5820	5820	5820	0
52	20241129	183800	207145750	5820	5820	5820	5820	0
53	20241129	183700	207145750	5820	5820	5820	5820	0
54	20241129	183600	207145750	5820	5820	5820	5820	0
55	20241129	183500	207145750	5820	5820	5820	5820	0
56	20241129	183400	207145750	5820	5820	5820	5820	0
57	20241129	183300	207145750	5820	5820	5820	5820	0
58	20241129	183200	207145750	5820	5820	5820	5820	0
59	20241129	183100	207145750	5820	5820	5820	5820	0
60	20241129	183000	207145750	5820	5820	5820	5820	0
61	20241129	182900	207145750	5820	5820	5820	5820	0
62	20241129	182800	207145750	5820	5820	5820	5820	3023
63	20241129	182700	207145750	5820	5820	5820	5820	0
64	20241129	182600	207145750	5820	5820	5820	5820	0
65	20241129	182500	207145750	5820	5820	5820	5820	0
66	20241129	182400	207145750	5820	5820	5820	5820	0
67	20241129	182300	207145750	5820	5820	5820	5820	0
68	20241129	182200	207145750	5820	5820	5820	5820	0
69	20241129	182100	207145750	5820	5820	5820	5820	0
70	20241129	182000	207145750	5820	5820	5820	5820	0
71	20241129	181900	207145750	5820	5820	5820	5820	0
72	20241129	181800	207145750	5820	5820	5820	5820	0
73	20241129	181700	207145750	5820	5820	5820	5820	0
74	20241129	181600	207145750	5820	5820	5820	5820	0
75	20241129	181500	207145750	5820	5820	5820	5820	0
76	20241129	181400	207145750	5820	5820	5820	5820	0
77	20241129	181300	207145750	5820	5820	5820	5820	0
78	20241129	181200	207145750	5820	5820	5820	5820	0
79	20241129	181100	207145750	5820	5820	5820	5820	0
80	20241129	181000	207145750	5820	5820	5820	5820	0
81	20241129	180900	207145750	5820	5820	5820	5820	0
82	20241129	180800	207145750	5820	5820	5820	5820	0
83	20241129	180700	207145750	5820	5820	5820	5820	0
84	20241129	180600	207145750	5820	5820	5820	5820	0
85	20241129	180500	207145750	5820	5820	5820	5820	0
86	20241129	180400	207145750	5820	5820	5820	5820	0
87	20241129	180300	207145750	5820	5820	5820	5820	0
88	20241129	180200	207145750	5820	5820	5820	5820	0
89	20241129	180100	207145750	5820	5820	5820	5820	0
90	20241129	180000	207145750	5820	5820	5820	5820	0
91	20241129	175900	207145750	5820	5820	5820	5820	0
92	20241129	175800	207145750	5820	5820	5820	5820	3023
93	20241129	175700	207145750	5820	5820	5820	5820	0
94	20241129	175600	207145750	5820	5820	5820	5820	0
95	20241129	175500	207145750	5820	5820	5820	5820	0
96	20241129	175400	207145750	5820	5820	5820	5820	0
97	20241129	175300	207145750	5820	5820	5820	5820	0
98	20241129	175200	207145750	5820	5820	5820	5820	0
99	20241129	175100	207145750	5820	5820	5820	5820	0
100	20241129	175000	207145750	5820	5820	5820	5820	0
101	20241129	174900	207145750	5820	5820	5820	5820	0
102	20241129	174800	207145750	5820	5820	5820	5820	0
103	20241129	174700	207145750	5820	5820	5820	5820	0
104	20241129	174600	207145750	5820	5820	5820	5820	0
105	20241129	174500	207145750	5820	5820	5820	5820	0
106	20241129	174400	207145750	5820	5820	5820	5820	0
107	20241129	174300	207145750	5820	5820	5820	5820	0
108	20241129	174200	207145750	5820	5820	5820	5820	0
109	20241129	174100	207145750	5820	5820	5820	5820	0
110	20241129	174000	207145750	5820	5820	5820	5820	0
111	20241129	173900	207145750	5820	5820	5820	5820	0
112	20241129	173800	207145750	5820	5820	5820	5820	0
113	20241129	173700	207145750	5820	5820	5820	5820	0
114	20241129	173600	207145750	5820	5820	5820	5820	0
115	20241129	173500	207145750	5820	5820	5820	5820	0
116	20241129	173400	207145750	5820	5820	5820	5820	0
117	20241129	173300	207145750	5820	5820	5820	5820	0
118	20241129	173200	207145750	5820	5820	5820	5820	0
119	20241129	173100	207145750	5820	5820	5820	5820	0
120	20241129	173000	207145750	5820	5820	5820	5820	0
121	20241129	172900	207145750	5820	5820	5820	5820	0
122	20241129	172800	207145750	5820	5820	5820	5820	3023
123	20241129	172700	207145750	5820	5820	5820	5820	0
124	20241129	172600	207145750	5820	5820	5820	5820	0
125	20241129	172500	207145750	5820	5820	5820	5820	0
126	20241129	172400	207145750	5820	5820	5820	5820	0
127	20241129	172300	207145750	5820	5820	5820	5820	0
128	20241129	172200	207145750	5820	5820	5820	5820	0
129	20241129	172100	207145750	5820	5820	5820	5820	0
130	20241129	172000	207145750	5820	5820	5820	5820	0
131	20241129	171900	207145750	5820	5820	5820	5820	0
132	20241129	171800	207145750	5820	5820	5820	5820	0
133	20241129	171700	207145750	5820	5820	5820	5820	0
134	20241129	171600	207145750	5820	5820	5820	5820	0
135	20241129	171500	207145750	5820	5820	5820	5820	0
136	20241129	171400	207145750	5820	5820	5820	5820	0
137	20241129	171300	207145750	5820	5820	5820	5820	0
138	20241129	171200	207145750	5820	5820	5820	5820	0
139	20241129	171100	207145750	5820	5820	5820	5820	0
140	20241129	171000	207145750	5820	5820	5820	5820	0
141	20241129	170900	207145750	5820	5820	5820	5820	0
142	20241129	170800	207145750	5820	5820	5820	5820	0
143	20241129	170700	207145750	5820	5820	5820	5820	0
144	20241129	170600	207145750	5820	5820	5820	5820	0
145	20241129	170500	207145750	5820	5820	5820	5820	0
146	20241129	170400	207145750	5820	5820	5820	5820	0
147	20241129	170300	207145750	5820	5820	5820	5820	0
148	20241129	170200	207145750	5820	5820	5820	5820	0
149	20241129	170100	207145750	5820	5820	5820	5820	0
150	20241129	170000	207145750	5820	5820	5820	5820	0
151	20241129	165900	207145750	5820	5820	5820	5820	0
152	20241129	165800	207145750	5820	5820	5820	5820	3023
153	20241129	165700	207145750	5820	5820	5820	5820	0
154	20241129	165600	207145750	5820	5820	5820	5820	0
155	20241129	165500	207145750	5820	5820	5820	5820	0
156	20241129	165400	207145750	5820	5820	5820	5820	0
157	20241129	165300	207145750	5820	5820	5820	5820	0
158	20241129	165200	207145750	5820	5820	5820	5820	0
159	20241129	165100	207145750	5820	5820	5820	5820	0
160	20241129	165000	207145750	5820	5820	5820	5820	0
161	20241129	164900	207145750	5820	5820	5820	5820	0
162	20241129	164800	207145750	5820	5820	5820	5820	0
163	20241129	164700	207145750	5820	5820	5820	5820	0
164	20241129	164600	207145750	5820	5820	5820	5820	0
165	20241129	164500	207145750	5820	5820	5820	5820	0
166	20241129	164400	207145750	5820	5820	5820	5820	0
167	20241129	164300	207145750	5820	5820	5820	5820	0
168	20241129	164200	207145750	5820	5820	5820	5820	0
169	20241129	164100	207145750	5820	5820	5820	5820	0
170	20241129	164000	207145750	5820	5820	5820	5820	0
171	20241129	163900	207145750	5820	5820	5820	5820	0
172	20241129	163800	207145750	5820	5820	5820	5820	0
173	20241129	163700	207145750	5820	5820	5820	5820	0
174	20241129	163600	207145750	5820	5820	5820	5820	0
175	20241129	163500	207145750	5820	5820	5820	5820	0
176	20241129	163400	207145750	5820	5820	5820	5820	0
177	20241129	163300	207145750	5820	5820	5820	5820	0
178	20241129	163200	207145750	5820	5820	5820	5820	0
179	20241129	163100	207145750	5820	5820	5820	5820	0
180	20241129	163000	207145750	5820	5820	5820	5820	0
181	20241129	162900	207145750	5820	5820	5820	5820	0
182	20241129	162800	207145750	5820	5820	5820	5820	3023
183	20241129	162700	207145750	5820	5820	5820	5820	0
184	20241129	162600	207145750	5820	5820	5820	5820	0
185	20241129	162500	207145750	5820	5820	5820	5820	0
186	20241129	162400	207145750	5820	5820	5820	5820	0
187	20241129	162300	207145750	5820	5820	5820	5820	0
188	20241129	162200	207145750	5820	5820	5820	5820	0
189	20241129	162100	207145750	5820	5820	5820	5820	0
190	20241129	162000	207145750	5820	5820	5820	5820	0
191	20241129	161900	207145750	5820	5820	5820	5820	0
192	20241129	161800	207145750	5820	5820	5820	5820	0
193	20241129	161700	207145750	5820	5820	5820	5820	0
194	20241129	161600	207145750	5820	5820	5820	5820	0
195	20241129	161500	207145750	5820	5820	5820	5820	0
196	20241129	161400	207145750	5820	5820	5820	5820	0
197	20241129	161300	207145750	5820	5820	5820	5820	0
198	20241129	161200	207145750	5820	5820	5820	5820	0
199	20241129	161100	207145750	5820	5820	5820	5820	0
200	20241129	161000	207145750	5820	5820	5820	5820	0
201	20241129	160900	207145750	5820	5820	5820	5820	0
202	20241129	160800	207145750	5820	5820	5820	5820	0
203	20241129	160700	207145750	5820	5820	5820	5820	0
204	20241129	160600	207145750	5820	5820	5820	5820	0
205	20241129	160500	207145750	5820	5820	5820	5820	0
206	20241129	160400	207145750	5820	5820	5820	5820	0
207	20241129	160300	207145750	5820	5820	5820	5820	0
208	20241129	160200	207145750	5820	5820	5820	5820	0
209	20241129	160100	207145750	5820	5820	5820	5820	0
210	20241129	160000	207145750	5820	5820	5820	5820	0
211	20241129	155900	207145750	5820	5820	5820	5820	0
212	20241129	155800	207145750	5820	5820	5820	5820	3023
213	20241129	155700	207145750	5820	5820	5820	5820	0
214	20241129	155600	207145750	5820	5820	5820	5820	0
215	20241129	155500	207145750	5820	5820	5820	5820	0
216	20241129	155400	207145750	5820	5820	5820	5820	0
217	20241129	155300	207145750	5820	5820	5820	5820	0
218	20241129	155200	207145750	5820	5820	5820	5820	0
219	20241129	155100	207145750	5820	5820	5820	5820	0
220	20241129	155000	207145750	5820	5820	5820	5820	0
221	20241129	154900	207145750	5820	5820	5820	5820	0
222	20241129	154800	207145750	5820	5820	5820	5820	0
223	20241129	154700	207145750	5820	5820	5820	5820	0
224	20241129	154600	207145750	5820	5820	5820	5820	0
225	20241129	154500	207145750	5820	5820	5820	5820	0
226	20241129	154400	207145750	5820	5820	5820	5820	0
227	20241129	154300	207145750	5820	5820	5820	5820	0
228	20241129	154200	207145750	5820	5820	5820	5820	0
229	20241129	154100	207145750	5820	5820	5820	5820	0
230	20241129	154000	207145750	5820	5820	5820	5820	0
231	20241129	153900	207145750	5820	5820	5820	5820	0
232	20241129	153800	207145750	5820	5820	5820	5820	0
233	20241129	153700	207145750	5820	5820	5820	5820	0
234	20241129	153600	207145750	5820	5820	5820	5820	0
235	20241129	153500	207145750	5820	5820	5820	5820	0
236	20241129	153400	207145750	5820	5820	5820	5820	0
237	20241129	153300	207145750	5820	5820	5820	5820	0
238	20241129	153200	207145750	5820	5820	5820	5820	0
239	20241129	153100	207145750	5820	5820	5820	5820	0
240	20241129	153000	207145750	5820	5820	5820	5820	3023
241	20241129	152900	189551890	5850	5850	5850	5850	0
242	20241129	152800	189551890	5850	5850	5850	5850	0
243	20241129	152700	189551890	5850	5850	5850	5850	0
244	20241129	152600	189551890	5850	5850	5850	5850	0
245	20241129	152500	189551890	5850	5850	5850	5850	0
246	20241129	152400	189551890	5850	5850	5850	5850	0
247	20241129	152300	189551890	5850	5850	5850	5850	0
248	20241129	152200	189551890	5850	5850	5850	5850	0
249	20241129	152100	189551890	5850	5850	5850	5850	0
250	20241129	152000	189551890	5850	5850	5850	5850	0
251	20241129	151900	189551890	5850	5830	5850	5830	47
252	20241129	151800	189277640	5850	5820	5850	5820	18
253	20241129	151700	189172850	5850	5850	5850	5830	20
254	20241129	151600	189056050	5850	5850	5850	5850	55
255	20241129	151500	188734300	5850	5850	5850	5850	0
256	20241129	151400	188734300	5850	5850	5850	5820	12
257	20241129	151300	188664400	5830	5830	5830	5830	9
258	20241129	151200	188611930	5850	5850	5850	5850	0
259	20241129	151100	188611930	5850	5850	5850	5830	3
260	20241129	151000	188594400	5830	5830	5830	5830	0
261	20241129	150900	188594400	5830	5830	5830	5830	2
262	20241129	150800	188582740	5850	5850	5850	5850	0
263	20241129	150700	188582740	5850	5850	5850	5850	0
264	20241129	150600	188582740	5850	5850	5850	5850	1
265	20241129	150500	188576890	5830	5850	5850	5830	38
266	20241129	150400	188355330	5840	5840	5840	5840	2
267	20241129	150300	188343650	5850	5850	5850	5850	0
268	20241129	150200	188343650	5850	5850	5850	5850	0
269	20241129	150100	188343650	5850	5850	5850	5850	0
270	20241129	150000	188343650	5850	5820	5850	5820	2
271	20241129	145900	188331980	5850	5850	5850	5850	0
272	20241129	145800	188331980	5850	5850	5850	5850	0
273	20241129	145700	188331980	5850	5830	5850	5830	15
274	20241129	145600	188244450	5850	5850	5850	5850	10
275	20241129	145500	188185950	5850	5850	5850	5850	0
276	20241129	145400	188185950	5850	5850	5850	5850	10
277	20241129	145300	188127450	5850	5850	5850	5850	1
278	20241129	145200	188121600	5820	5820	5820	5820	258
279	20241129	145100	186620040	5850	5850	5850	5850	0
280	20241129	145000	186620040	5850	5850	5850	5850	0
281	20241129	144900	186620040	5850	5850	5850	5850	15
282	20241129	144800	186532290	5850	5850	5850	5850	0
283	20241129	144700	186532290	5850	5850	5850	5850	2
284	20241129	144600	186520590	5820	5820	5820	5820	0
285	20241129	144500	186520590	5820	5840	5840	5820	2574
286	20241129	144400	171523560	5840	5850	5850	5840	806
287	20241129	144300	166813750	5870	5860	5870	5850	786
288	20241129	144200	162214900	5870	5870	5870	5870	0
289	20241129	144100	162214900	5870	5870	5870	5870	15
290	20241129	144000	162126850	5880	5880	5880	5880	1
291	20241129	143900	162120970	5880	5880	5880	5880	1
292	20241129	143800	162115090	5870	5870	5870	5870	2
293	20241129	143700	162103350	5870	5870	5870	5870	1
294	20241129	143600	162097480	5890	5870	5890	5870	5
295	20241129	143500	162068110	5870	5870	5870	5870	16
296	20241129	143400	161974190	5890	5890	5890	5890	0
297	20241129	143300	161974190	5890	5890	5890	5890	0
298	20241129	143200	161974190	5890	5890	5890	5880	4
299	20241129	143100	161950650	5880	5880	5880	5880	13
300	20241129	143000	161874210	5890	5890	5890	5890	3
301	20241129	142900	161856540	5890	5890	5890	5890	0
302	20241129	142800	161856540	5890	5890	5890	5890	0
303	20241129	142700	161856540	5890	5890	5890	5890	0
304	20241129	142600	161856540	5890	5890	5890	5890	0
305	20241129	142500	161856540	5890	5890	5890	5890	0
306	20241129	142400	161856540	5890	5890	5890	5890	0
307	20241129	142300	161856540	5890	5890	5890	5890	0
308	20241129	142200	161856540	5890	5890	5890	5890	50
309	20241129	142100	161562040	5890	5890	5890	5890	0
310	20241129	142000	161562040	5890	5890	5890	5890	0
311	20241129	141900	161562040	5890	5890	5890	5890	0
312	20241129	141800	161562040	5890	5890	5890	5890	0
313	20241129	141700	161562040	5890	5890	5890	5890	0
314	20241129	141600	161562040	5890	5890	5890	5890	0
315	20241129	141500	161562040	5890	5890	5890	5890	0
316	20241129	141400	161562040	5890	5890	5890	5890	0
317	20241129	141300	161562040	5890	5890	5890	5890	0
318	20241129	141200	161562040	5890	5890	5890	5890	0
319	20241129	141100	161562040	5890	5890	5890	5890	0
320	20241129	141000	161562040	5890	5890	5890	5890	0
321	20241129	140900	161562040	5890	5890	5890	5890	0
322	20241129	140800	161562040	5890	5890	5890	5890	0
323	20241129	140700	161562040	5890	5890	5890	5890	0
324	20241129	140600	161562040	5890	5890	5890	5890	0
325	20241129	140500	161562040	5890	5890	5890	5890	0
326	20241129	140400	161562040	5890	5890	5890	5890	0
327	20241129	140300	161562040	5890	5890	5890	5890	0
328	20241129	140200	161562040	5890	5890	5890	5890	0
329	20241129	140100	161562040	5890	5890	5890	5890	0
330	20241129	140000	161562040	5890	5890	5890	5890	0
331	20241129	135900	161562040	5890	5890	5890	5890	0
332	20241129	135800	161562040	5890	5890	5890	5890	0
333	20241129	135700	161562040	5890	5890	5890	5890	0
334	20241129	135600	161562040	5890	5890	5890	5890	0
335	20241129	135500	161562040	5890	5890	5890	5890	1
336	20241129	135400	161556150	5890	5890	5890	5890	0
337	20241129	135300	161556150	5890	5890	5890	5890	0
338	20241129	135200	161556150	5890	5890	5890	5890	0
339	20241129	135100	161556150	5890	5890	5890	5890	1
340	20241129	135000	161550260	5890	5890	5890	5890	0
341	20241129	134900	161550260	5890	5890	5890	5890	0
342	20241129	134800	161550260	5890	5890	5890	5890	0
343	20241129	134700	161550260	5890	5890	5890	5890	10
344	20241129	134600	161491360	5890	5890	5890	5890	0
345	20241129	134500	161491360	5890	5890	5890	5890	1
346	20241129	134400	161485470	5890	5890	5890	5890	0
347	20241129	134300	161485470	5890	5890	5890	5890	0
348	20241129	134200	161485470	5890	5890	5890	5890	0
349	20241129	134100	161485470	5890	5890	5890	5890	0
350	20241129	134000	161485470	5890	5890	5890	5890	0
351	20241129	133900	161485470	5890	5890	5890	5890	0
352	20241129	133800	161485470	5890	5880	5890	5880	1001
353	20241129	133700	155599580	5880	5880	5880	5880	0
354	20241129	133600	155599580	5880	5880	5880	5880	0
355	20241129	133500	155599580	5880	5880	5880	5880	0
356	20241129	133400	155599580	5880	5880	5880	5880	0
357	20241129	133300	155599580	5880	5880	5880	5880	0
358	20241129	133200	155599580	5880	5880	5880	5880	0
359	20241129	133100	155599580	5880	5880	5880	5880	10
360	20241129	133000	155540780	5880	5880	5880	5880	0
361	20241129	132900	155540780	5880	5880	5880	5880	0
362	20241129	132800	155540780	5880	5860	5880	5860	2
363	20241129	132700	155529040	5880	5880	5880	5880	0
364	20241129	132600	155529040	5880	5880	5880	5880	0
365	20241129	132500	155529040	5880	5880	5880	5880	0
366	20241129	132400	155529040	5880	5880	5880	5880	0
367	20241129	132300	155529040	5880	5880	5880	5880	0
368	20241129	132200	155529040	5880	5880	5880	5880	0
369	20241129	132100	155529040	5880	5880	5880	5860	4
370	20241129	132000	155505540	5880	5880	5880	5860	3
371	20241129	131900	155487920	5890	5890	5890	5890	9
372	20241129	131800	155434910	5900	5900	5900	5900	0
373	20241129	131700	155434910	5900	5900	5900	5900	0
374	20241129	131600	155434910	5900	5900	5900	5900	0
375	20241129	131500	155434910	5900	5900	5900	5900	0
376	20241129	131400	155434910	5900	5900	5900	5900	0
377	20241129	131300	155434910	5900	5900	5900	5900	0
378	20241129	131200	155434910	5900	5900	5900	5900	5
379	20241129	131100	155405410	5900	5900	5900	5900	0
380	20241129	131000	155405410	5900	5900	5900	5900	0
381	20241129	130900	155405410	5900	5900	5900	5900	0
382	20241129	130800	155405410	5900	5900	5900	5900	0
383	20241129	130700	155405410	5900	5900	5900	5900	0
384	20241129	130600	155405410	5900	5900	5900	5900	0
385	20241129	130500	155405410	5900	5900	5900	5900	0
386	20241129	130400	155405410	5900	5900	5900	5900	0
387	20241129	130300	155405410	5900	5900	5900	5900	0
388	20241129	130200	155405410	5900	5900	5900	5900	0
389	20241129	130100	155405410	5900	5900	5900	5900	0
390	20241129	130000	155405410	5900	5900	5900	5900	0
391	20241129	125900	155405410	5900	5900	5900	5900	0
392	20241129	125800	155405410	5900	5900	5900	5900	0
393	20241129	125700	155405410	5900	5900	5900	5900	0
394	20241129	125600	155405410	5900	5900	5900	5900	0
395	20241129	125500	155405410	5900	5900	5900	5900	0
396	20241129	125400	155405410	5900	5900	5900	5900	0
397	20241129	125300	155405410	5900	5900	5900	5900	0
398	20241129	125200	155405410	5900	5900	5900	5900	20
399	20241129	125100	155287410	5900	5900	5900	5900	0
400	20241129	125000	155287410	5900	5880	5900	5860	552
401	20241129	124900	152051690	5900	5900	5900	5900	0
402	20241129	124800	152051690	5900	5900	5900	5900	0
403	20241129	124700	152051690	5900	5900	5900	5900	0
404	20241129	124600	152051690	5900	5900	5900	5900	0
405	20241129	124500	152051690	5900	5900	5900	5900	0
406	20241129	124400	152051690	5900	5900	5900	5900	0
407	20241129	124300	152051690	5900	5900	5900	5900	0
408	20241129	124200	152051690	5900	5900	5900	5900	0
409	20241129	124100	152051690	5900	5900	5900	5900	0
410	20241129	124000	152051690	5900	5900	5900	5900	1
411	20241129	123900	152045790	5900	5900	5900	5900	0
412	20241129	123800	152045790	5900	5900	5900	5900	0
413	20241129	123700	152045790	5900	5900	5900	5900	0
414	20241129	123600	152045790	5900	5900	5900	5900	0
415	20241129	123500	152045790	5900	5900	5900	5900	0
416	20241129	123400	152045790	5900	5900	5900	5900	1
417	20241129	123300	152039890	5900	5900	5900	5900	0
418	20241129	123200	152039890	5900	5900	5900	5900	0
419	20241129	123100	152039890	5900	5900	5900	5900	0
420	20241129	123000	152039890	5900	5900	5900	5900	0
421	20241129	122900	152039890	5900	5900	5900	5900	0
422	20241129	122800	152039890	5900	5900	5900	5900	0
423	20241129	122700	152039890	5900	5900	5900	5900	0
424	20241129	122600	152039890	5900	5860	5900	5860	48
425	20241129	122500	151758570	5900	5900	5900	5900	0
426	20241129	122400	151758570	5900	5900	5900	5900	0
427	20241129	122300	151758570	5900	5900	5900	5900	0
428	20241129	122200	151758570	5900	5900	5900	5900	1
429	20241129	122100	151752670	5870	5870	5870	5870	0
430	20241129	122000	151752670	5870	5880	5880	5870	105
431	20241129	121900	151136260	5900	5900	5900	5900	0
432	20241129	121800	151136260	5900	5900	5900	5900	0
433	20241129	121700	151136260	5900	5900	5900	5900	0
434	20241129	121600	151136260	5900	5900	5900	5900	0
435	20241129	121500	151136260	5900	5900	5900	5900	1
436	20241129	121400	151130360	5910	5910	5910	5910	0
437	20241129	121300	151130360	5910	5910	5910	5910	1
438	20241129	121200	151124450	5920	5920	5920	5920	0
439	20241129	121100	151124450	5920	5920	5920	5920	0
440	20241129	121000	151124450	5920	5920	5920	5920	0
441	20241129	120900	151124450	5920	5920	5920	5920	0
442	20241129	120800	151124450	5920	5920	5920	5920	0
443	20241129	120700	151124450	5920	5920	5920	5920	0
444	20241129	120600	151124450	5920	5920	5920	5920	0
445	20241129	120500	151124450	5920	5920	5920	5920	0
446	20241129	120400	151124450	5920	5920	5920	5920	0
447	20241129	120300	151124450	5920	5870	5920	5870	7
448	20241129	120200	151083310	5850	5850	5850	5850	1610
449	20241129	120100	141664810	5850	5830	5850	5830	79
450	20241129	120000	141204080	5850	5850	5850	5850	2
451	20241129	115900	141192380	5840	5840	5840	5840	0
452	20241129	115800	141192380	5840	5840	5840	5840	17
453	20241129	115700	141093100	5840	5840	5840	5840	26
454	20241129	115600	140941260	5840	5840	5840	5840	0
455	20241129	115500	140941260	5840	5840	5840	5840	1
456	20241129	115400	140935420	5850	5850	5850	5850	0
457	20241129	115300	140935420	5850	5850	5850	5850	0
458	20241129	115200	140935420	5850	5850	5850	5850	0
459	20241129	115100	140935420	5850	5850	5850	5850	0
460	20241129	115000	140935420	5850	5850	5850	5850	0
461	20241129	114900	140935420	5850	5850	5850	5850	1
462	20241129	114800	140929570	5830	5830	5830	5830	0
463	20241129	114700	140929570	5830	5830	5830	5830	0
464	20241129	114600	140929570	5830	5830	5830	5830	85
465	20241129	114500	140434020	5830	5840	5840	5830	512
466	20241129	114400	137447640	5850	5850	5850	5850	80
467	20241129	114300	136979640	5850	5850	5850	5850	0
468	20241129	114200	136979640	5850	5850	5850	5850	0
469	20241129	114100	136979640	5850	5850	5850	5850	0
470	20241129	114000	136979640	5850	5850	5850	5850	0
471	20241129	113900	136979640	5850	5850	5850	5850	0
472	20241129	113800	136979640	5850	5850	5850	5850	1000
473	20241129	113700	131129640	5850	5850	5850	5850	0
474	20241129	113600	131129640	5850	5850	5850	5850	0
475	20241129	113500	131129640	5850	5850	5850	5850	0
476	20241129	113400	131129640	5850	5850	5850	5850	7
477	20241129	113300	131088690	5850	5850	5850	5850	5
478	20241129	113200	131059440	5850	5850	5850	5850	0
479	20241129	113100	131059440	5850	5850	5850	5850	0
480	20241129	113000	131059440	5850	5850	5850	5850	0
481	20241129	112900	131059440	5850	5850	5850	5850	0
482	20241129	112800	131059440	5850	5850	5850	5850	0
483	20241129	112700	131059440	5850	5850	5850	5850	0
484	20241129	112600	131059440	5850	5850	5850	5850	0
485	20241129	112500	131059440	5850	5850	5850	5850	1
486	20241129	112400	131053590	5840	5850	5850	5840	765
487	20241129	112300	126584490	5850	5850	5850	5850	2
488	20241129	112200	126572790	5850	5850	5850	5850	0
489	20241129	112100	126572790	5850	5850	5850	5850	0
490	20241129	112000	126572790	5850	5850	5850	5850	1
491	20241129	111900	126566940	5850	5850	5850	5850	19
492	20241129	111800	126455790	5840	5840	5840	5840	0
493	20241129	111700	126455790	5840	5840	5840	5840	0
494	20241129	111600	126455790	5840	5840	5840	5840	0
495	20241129	111500	126455790	5840	5840	5840	5840	15
496	20241129	111400	126368190	5850	5850	5850	5850	0
497	20241129	111300	126368190	5850	5850	5850	5850	0
498	20241129	111200	126368190	5850	5850	5850	5850	103
499	20241129	111100	125765640	5870	5870	5870	5870	1
500	20241129	111000	125759770	5870	5870	5870	5870	0
501	20241129	110900	125759770	5870	5870	5870	5870	0
502	20241129	110800	125759770	5870	5870	5870	5870	0
503	20241129	110700	125759770	5870	5870	5870	5870	0
504	20241129	110600	125759770	5870	5870	5870	5870	1
505	20241129	110500	125753900	5870	5870	5870	5870	0
506	20241129	110400	125753900	5870	5870	5870	5850	215
507	20241129	110300	124494130	5870	5870	5870	5870	0
508	20241129	110200	124494130	5870	5870	5870	5870	0
509	20241129	110100	124494130	5870	5870	5870	5870	0
510	20241129	110000	124494130	5870	5870	5870	5870	0
511	20241129	105900	124494130	5870	5870	5870	5870	0
512	20241129	105800	124494130	5870	5850	5870	5850	101
513	20241129	105700	123903260	5850	5850	5850	5850	0
514	20241129	105600	123903260	5850	5850	5850	5850	0
515	20241129	105500	123903260	5850	5850	5850	5850	28
516	20241129	105400	123739460	5870	5870	5870	5870	0
517	20241129	105300	123739460	5870	5870	5870	5870	0
518	20241129	105200	123739460	5870	5870	5870	5870	0
519	20241129	105100	123739460	5870	5870	5870	5870	0
520	20241129	105000	123739460	5870	5870	5870	5870	0
521	20241129	104900	123739460	5870	5870	5870	5870	0
522	20241129	104800	123739460	5870	5860	5870	5860	101
523	20241129	104700	123147590	5850	5860	5860	5850	4
524	20241129	104600	123124180	5860	5860	5860	5860	1
525	20241129	104500	123118320	5860	5860	5860	5860	0
526	20241129	104400	123118320	5860	5860	5860	5860	0
527	20241129	104300	123118320	5860	5860	5860	5860	0
528	20241129	104200	123118320	5860	5860	5860	5860	3
529	20241129	104100	123100740	5870	5870	5870	5840	820
530	20241129	104000	118302730	5870	5870	5870	5870	10
531	20241129	103900	118244030	5870	5870	5870	5870	15
532	20241129	103800	118155980	5870	5870	5870	5870	1
533	20241129	103700	118150110	5870	5870	5870	5870	0
534	20241129	103600	118150110	5870	5870	5870	5870	2
535	20241129	103500	118138370	5870	5870	5870	5870	0
536	20241129	103400	118138370	5870	5870	5870	5870	1
537	20241129	103300	118132500	5870	5870	5870	5870	202
538	20241129	103200	116946760	5880	5900	5900	5880	29
539	20241129	103100	116776220	5900	5900	5900	5900	0
540	20241129	103000	116776220	5900	5900	5900	5900	0
541	20241129	102900	116776220	5900	5900	5900	5900	0
542	20241129	102800	116776220	5900	5900	5900	5900	0
543	20241129	102700	116776220	5900	5900	5900	5900	0
544	20241129	102600	116776220	5900	5900	5900	5900	0
545	20241129	102500	116776220	5900	5900	5900	5900	10
546	20241129	102400	116717220	5900	5900	5900	5900	0
547	20241129	102300	116717220	5900	5900	5900	5900	0
548	20241129	102200	116717220	5900	5900	5900	5900	1
549	20241129	102100	116711320	5880	5880	5880	5880	10
550	20241129	102000	116652520	5900	5900	5900	5900	1
551	20241129	101900	116646620	5900	5900	5900	5900	278
552	20241129	101800	115006420	5900	5900	5900	5900	0
553	20241129	101700	115006420	5900	5900	5900	5900	0
554	20241129	101600	115006420	5900	5900	5900	5900	1
555	20241129	101500	115000520	5900	5900	5900	5900	0
556	20241129	101400	115000520	5900	5900	5900	5900	0
557	20241129	101300	115000520	5900	5900	5900	5900	0
558	20241129	101200	115000520	5900	5900	5900	5900	20
559	20241129	101100	114882520	5900	5900	5900	5900	0
560	20241129	101000	114882520	5900	5900	5900	5900	0
561	20241129	100900	114882520	5900	5900	5900	5900	0
562	20241129	100800	114882520	5900	5900	5900	5900	8
563	20241129	100700	114835320	5900	5900	5900	5900	102
564	20241129	100600	114233520	5900	5840	5900	5840	1541
565	20241129	100500	105234020	5830	5840	5840	5830	1342
566	20241129	100400	97410150	5830	5830	5830	5830	26
567	20241129	100300	97258570	5830	5850	5850	5830	1027
568	20241129	100200	91257840	5870	5860	5870	5860	684
569	20241129	100100	87245760	5860	5870	5870	5860	576
570	20241129	100000	83866760	5890	5890	5890	5890	1
571	20241129	095900	83860870	5890	5880	5890	5880	2
572	20241129	095800	83849100	5900	5900	5900	5900	0
573	20241129	095700	83849100	5900	5880	5900	5870	613
574	20241129	095600	80250750	5880	5880	5880	5870	49
575	20241129	095500	79963090	5880	5880	5880	5880	1
576	20241129	095400	79957210	5880	5900	5920	5880	3559
577	20241129	095300	58975380	5930	5910	5930	5910	71
578	20241129	095200	58555750	5930	5930	5930	5930	0
579	20241129	095100	58555750	5930	5930	5930	5930	0
580	20241129	095000	58555750	5930	5930	5930	5930	0
581	20241129	094900	58555750	5930	5930	5930	5930	1
582	20241129	094800	58549820	5900	5930	5930	5900	274
583	20241129	094700	56933190	5900	5910	5910	5900	1125
584	20241129	094600	50294630	5940	5940	5940	5940	2
585	20241129	094500	50282750	5940	5940	5940	5940	5
586	20241129	094400	50253050	5940	5940	5940	5940	5
587	20241129	094300	50223350	5940	5940	5940	5940	6
588	20241129	094200	50187710	5940	5940	5940	5940	0
589	20241129	094100	50187710	5940	5940	5940	5940	1000
590	20241129	094000	44247710	5940	5940	5940	5940	0
591	20241129	093900	44247710	5940	5940	5940	5940	0
592	20241129	093800	44247710	5940	5940	5940	5940	10
593	20241129	093700	44188310	5940	5940	5940	5940	1
594	20241129	093600	44182370	5940	5940	5940	5940	1
595	20241129	093500	44176430	5940	5940	5940	5940	0
596	20241129	093400	44176430	5940	5940	5940	5940	0
597	20241129	093300	44176430	5940	5930	5940	5930	10
598	20241129	093200	44117120	5930	5930	5930	5930	0
599	20241129	093100	44117120	5930	5930	5930	5930	0
600	20241129	093000	44117120	5930	5930	5930	5930	0
601	20241129	092900	44117120	5930	5930	5930	5930	1
602	20241129	092800	44111190	5940	5930	5940	5930	2
603	20241129	092700	44099320	5930	5930	5930	5930	1
604	20241129	092600	44093390	5930	5910	5930	5880	1292
605	20241129	092500	36479030	5940	5920	5940	5920	3
606	20241129	092400	36461250	5940	5910	5940	5910	112
607	20241129	092300	35799300	5910	5910	5910	5910	67
608	20241129	092200	35403330	5910	5930	5950	5910	1101
609	20241129	092100	28885880	5930	5930	5930	5930	12
610	20241129	092000	28814720	5950	5950	5950	5950	1
611	20241129	091900	28808770	5930	5930	5930	5930	137
612	20241129	091800	27996360	5950	5960	5960	5930	1030
613	20241129	091700	21888250	5960	5940	5960	5930	415
614	20241129	091600	19423310	5960	5960	5960	5950	5
615	20241129	091500	19393530	5960	5960	5960	5950	5
616	20241129	091400	19363750	5960	5960	5960	5960	0
617	20241129	091300	19363750	5960	5960	5960	5950	917
618	20241129	091200	13904160	5970	5970	5970	5970	13
619	20241129	091100	13826550	5980	5980	5980	5980	2
620	20241129	091000	13814590	5970	5970	5970	5970	3
621	20241129	090900	13796680	5980	5970	5980	5970	191
622	20241129	090800	12656390	5960	5960	5960	5960	0
623	20241129	090700	12656390	5960	5990	5990	5960	760
624	20241129	090600	8116630	6000	6000	6000	6000	100
625	20241129	090500	7516630	6000	6020	6020	6000	452
626	20241129	090400	4804610	6020	6020	6020	6020	0
627	20241129	090300	4804610	6020	6020	6020	6010	348
628	20241129	090200	2711320	6020	6020	6020	6020	15
629	20241129	090100	2621020	6060	6060	6060	6060	5
630	20241129	090000	2590720	6070	6010	6070	6010	431