KissMeData/008250/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185100	128063555	5040	5040	5040	5040	614
3	20241129	185000	128063555	5040	5040	5040	5040	0
4	20241129	184900	128063555	5040	5040	5040	5040	0
5	20241129	184800	128063555	5040	5040	5040	5040	0
6	20241129	184700	128063555	5040	5040	5040	5040	0
7	20241129	184600	128063555	5040	5040	5040	5040	0
8	20241129	184500	128063555	5040	5040	5040	5040	0
9	20241129	184400	128063555	5040	5040	5040	5040	0
10	20241129	184300	128063555	5040	5040	5040	5040	0
11	20241129	184200	128063555	5040	5040	5040	5040	0
12	20241129	184100	128063555	5040	5040	5040	5040	0
13	20241129	184000	128063555	5040	5040	5040	5040	0
14	20241129	183900	128063555	5040	5040	5040	5040	0
15	20241129	183800	128063555	5040	5040	5040	5040	0
16	20241129	183700	128063555	5040	5040	5040	5040	0
17	20241129	183600	128063555	5040	5040	5040	5040	0
18	20241129	183500	128063555	5040	5040	5040	5040	0
19	20241129	183400	128063555	5040	5040	5040	5040	0
20	20241129	183300	128063555	5040	5040	5040	5040	0
21	20241129	183200	128063555	5040	5040	5040	5040	0
22	20241129	183100	128063555	5040	5040	5040	5040	0
23	20241129	183000	128063555	5040	5040	5040	5040	0
24	20241129	182900	128063555	5040	5040	5040	5040	0
25	20241129	182800	128063555	5040	5040	5040	5040	0
26	20241129	182700	128063555	5040	5040	5040	5040	0
27	20241129	182600	128063555	5040	5040	5040	5040	0
28	20241129	182500	128063555	5040	5040	5040	5040	0
29	20241129	182400	128063555	5040	5040	5040	5040	0
30	20241129	182300	128063555	5040	5040	5040	5040	0
31	20241129	182200	128063555	5040	5040	5040	5040	0
32	20241129	182100	128063555	5040	5040	5040	5040	614
33	20241129	182000	128063555	5040	5040	5040	5040	0
34	20241129	181900	128063555	5040	5040	5040	5040	0
35	20241129	181800	128063555	5040	5040	5040	5040	0
36	20241129	181700	128063555	5040	5040	5040	5040	0
37	20241129	181600	128063555	5040	5040	5040	5040	0
38	20241129	181500	128063555	5040	5040	5040	5040	0
39	20241129	181400	128063555	5040	5040	5040	5040	0
40	20241129	181300	128063555	5040	5040	5040	5040	0
41	20241129	181200	128063555	5040	5040	5040	5040	0
42	20241129	181100	128063555	5040	5040	5040	5040	0
43	20241129	181000	128063555	5040	5040	5040	5040	0
44	20241129	180900	128063555	5040	5040	5040	5040	0
45	20241129	180800	128063555	5040	5040	5040	5040	0
46	20241129	180700	128063555	5040	5040	5040	5040	0
47	20241129	180600	128063555	5040	5040	5040	5040	0
48	20241129	180500	128063555	5040	5040	5040	5040	0
49	20241129	180400	128063555	5040	5040	5040	5040	0
50	20241129	180300	128063555	5040	5040	5040	5040	0
51	20241129	180200	128063555	5040	5040	5040	5040	0
52	20241129	180100	128063555	5040	5040	5040	5040	0
53	20241129	180000	128063555	5040	5040	5040	5040	0
54	20241129	175900	128063555	5040	5040	5040	5040	0
55	20241129	175800	128063555	5040	5040	5040	5040	0
56	20241129	175700	128063555	5040	5040	5040	5040	0
57	20241129	175600	128063555	5040	5040	5040	5040	0
58	20241129	175500	128063555	5040	5040	5040	5040	0
59	20241129	175400	128063555	5040	5040	5040	5040	0
60	20241129	175300	128063555	5040	5040	5040	5040	0
61	20241129	175200	128063555	5040	5040	5040	5040	0
62	20241129	175100	128063555	5040	5040	5040	5040	614
63	20241129	175000	128063555	5040	5040	5040	5040	0
64	20241129	174900	128063555	5040	5040	5040	5040	0
65	20241129	174800	128063555	5040	5040	5040	5040	0
66	20241129	174700	128063555	5040	5040	5040	5040	0
67	20241129	174600	128063555	5040	5040	5040	5040	0
68	20241129	174500	128063555	5040	5040	5040	5040	0
69	20241129	174400	128063555	5040	5040	5040	5040	0
70	20241129	174300	128063555	5040	5040	5040	5040	0
71	20241129	174200	128063555	5040	5040	5040	5040	0
72	20241129	174100	128063555	5040	5040	5040	5040	0
73	20241129	174000	128063555	5040	5040	5040	5040	0
74	20241129	173900	128063555	5040	5040	5040	5040	0
75	20241129	173800	128063555	5040	5040	5040	5040	0
76	20241129	173700	128063555	5040	5040	5040	5040	0
77	20241129	173600	128063555	5040	5040	5040	5040	0
78	20241129	173500	128063555	5040	5040	5040	5040	0
79	20241129	173400	128063555	5040	5040	5040	5040	0
80	20241129	173300	128063555	5040	5040	5040	5040	0
81	20241129	173200	128063555	5040	5040	5040	5040	0
82	20241129	173100	128063555	5040	5040	5040	5040	0
83	20241129	173000	128063555	5040	5040	5040	5040	0
84	20241129	172900	128063555	5040	5040	5040	5040	0
85	20241129	172800	128063555	5040	5040	5040	5040	0
86	20241129	172700	128063555	5040	5040	5040	5040	0
87	20241129	172600	128063555	5040	5040	5040	5040	0
88	20241129	172500	128063555	5040	5040	5040	5040	0
89	20241129	172400	128063555	5040	5040	5040	5040	0
90	20241129	172300	128063555	5040	5040	5040	5040	0
91	20241129	172200	128063555	5040	5040	5040	5040	0
92	20241129	172100	128063555	5040	5040	5040	5040	614
93	20241129	172000	128063555	5040	5040	5040	5040	0
94	20241129	171900	128063555	5040	5040	5040	5040	0
95	20241129	171800	128063555	5040	5040	5040	5040	0
96	20241129	171700	128063555	5040	5040	5040	5040	0
97	20241129	171600	128063555	5040	5040	5040	5040	0
98	20241129	171500	128063555	5040	5040	5040	5040	0
99	20241129	171400	128063555	5040	5040	5040	5040	0
100	20241129	171300	128063555	5040	5040	5040	5040	0
101	20241129	171200	128063555	5040	5040	5040	5040	0
102	20241129	171100	128063555	5040	5040	5040	5040	0
103	20241129	171000	128063555	5040	5040	5040	5040	0
104	20241129	170900	128063555	5040	5040	5040	5040	0
105	20241129	170800	128063555	5040	5040	5040	5040	0
106	20241129	170700	128063555	5040	5040	5040	5040	0
107	20241129	170600	128063555	5040	5040	5040	5040	0
108	20241129	170500	128063555	5040	5040	5040	5040	0
109	20241129	170400	128063555	5040	5040	5040	5040	0
110	20241129	170300	128063555	5040	5040	5040	5040	0
111	20241129	170200	128063555	5040	5040	5040	5040	0
112	20241129	170100	128063555	5040	5040	5040	5040	0
113	20241129	170000	128063555	5040	5040	5040	5040	0
114	20241129	165900	128063555	5040	5040	5040	5040	0
115	20241129	165800	128063555	5040	5040	5040	5040	0
116	20241129	165700	128063555	5040	5040	5040	5040	0
117	20241129	165600	128063555	5040	5040	5040	5040	0
118	20241129	165500	128063555	5040	5040	5040	5040	0
119	20241129	165400	128063555	5040	5040	5040	5040	0
120	20241129	165300	128063555	5040	5040	5040	5040	0
121	20241129	165200	128063555	5040	5040	5040	5040	0
122	20241129	165100	128063555	5040	5040	5040	5040	614
123	20241129	165000	128063555	5040	5040	5040	5040	0
124	20241129	164900	128063555	5040	5040	5040	5040	0
125	20241129	164800	128063555	5040	5040	5040	5040	0
126	20241129	164700	128063555	5040	5040	5040	5040	0
127	20241129	164600	128063555	5040	5040	5040	5040	0
128	20241129	164500	128063555	5040	5040	5040	5040	0
129	20241129	164400	128063555	5040	5040	5040	5040	0
130	20241129	164300	128063555	5040	5040	5040	5040	0
131	20241129	164200	128063555	5040	5040	5040	5040	0
132	20241129	164100	128063555	5040	5040	5040	5040	0
133	20241129	164000	128063555	5040	5040	5040	5040	0
134	20241129	163900	128063555	5040	5040	5040	5040	0
135	20241129	163800	128063555	5040	5040	5040	5040	0
136	20241129	163700	128063555	5040	5040	5040	5040	0
137	20241129	163600	128063555	5040	5040	5040	5040	0
138	20241129	163500	128063555	5040	5040	5040	5040	0
139	20241129	163400	128063555	5040	5040	5040	5040	0
140	20241129	163300	128063555	5040	5040	5040	5040	0
141	20241129	163200	128063555	5040	5040	5040	5040	0
142	20241129	163100	128063555	5040	5040	5040	5040	0
143	20241129	163000	128063555	5040	5040	5040	5040	0
144	20241129	162900	128063555	5040	5040	5040	5040	0
145	20241129	162800	128063555	5040	5040	5040	5040	0
146	20241129	162700	128063555	5040	5040	5040	5040	0
147	20241129	162600	128063555	5040	5040	5040	5040	0
148	20241129	162500	128063555	5040	5040	5040	5040	0
149	20241129	162400	128063555	5040	5040	5040	5040	0
150	20241129	162300	128063555	5040	5040	5040	5040	0
151	20241129	162200	128063555	5040	5040	5040	5040	0
152	20241129	162100	128063555	5040	5040	5040	5040	614
153	20241129	162000	128063555	5040	5040	5040	5040	0
154	20241129	161900	128063555	5040	5040	5040	5040	0
155	20241129	161800	128063555	5040	5040	5040	5040	0
156	20241129	161700	128063555	5040	5040	5040	5040	0
157	20241129	161600	128063555	5040	5040	5040	5040	0
158	20241129	161500	128063555	5040	5040	5040	5040	0
159	20241129	161400	128063555	5040	5040	5040	5040	0
160	20241129	161300	128063555	5040	5040	5040	5040	0
161	20241129	161200	128063555	5040	5040	5040	5040	0
162	20241129	161100	128063555	5040	5040	5040	5040	0
163	20241129	161000	128063555	5040	5040	5040	5040	0
164	20241129	160900	128063555	5040	5040	5040	5040	0
165	20241129	160800	128063555	5040	5040	5040	5040	0
166	20241129	160700	128063555	5040	5040	5040	5040	0
167	20241129	160600	128063555	5040	5040	5040	5040	0
168	20241129	160500	128063555	5040	5040	5040	5040	0
169	20241129	160400	128063555	5040	5040	5040	5040	0
170	20241129	160300	128063555	5040	5040	5040	5040	0
171	20241129	160200	128063555	5040	5040	5040	5040	0
172	20241129	160100	128063555	5040	5040	5040	5040	0
173	20241129	160000	128063555	5040	5040	5040	5040	0
174	20241129	155900	128063555	5040	5040	5040	5040	0
175	20241129	155800	128063555	5040	5040	5040	5040	0
176	20241129	155700	128063555	5040	5040	5040	5040	0
177	20241129	155600	128063555	5040	5040	5040	5040	0
178	20241129	155500	128063555	5040	5040	5040	5040	0
179	20241129	155400	128063555	5040	5040	5040	5040	0
180	20241129	155300	128063555	5040	5040	5040	5040	0
181	20241129	155200	128063555	5040	5040	5040	5040	0
182	20241129	155100	128063555	5040	5040	5040	5040	614
183	20241129	155000	128063555	5040	5040	5040	5040	0
184	20241129	154900	128063555	5040	5040	5040	5040	0
185	20241129	154800	128063555	5040	5040	5040	5040	0
186	20241129	154700	128063555	5040	5040	5040	5040	0
187	20241129	154600	128063555	5040	5040	5040	5040	0
188	20241129	154500	128063555	5040	5040	5040	5040	0
189	20241129	154400	128063555	5040	5040	5040	5040	0
190	20241129	154300	128063555	5040	5040	5040	5040	0
191	20241129	154200	128063555	5040	5040	5040	5040	0
192	20241129	154100	128063555	5040	5040	5040	5040	0
193	20241129	154000	128063555	5040	5040	5040	5040	0
194	20241129	153900	128063555	5040	5040	5040	5040	0
195	20241129	153800	128063555	5040	5040	5040	5040	0
196	20241129	153700	128063555	5040	5040	5040	5040	0
197	20241129	153600	128063555	5040	5040	5040	5040	0
198	20241129	153500	128063555	5040	5040	5040	5040	0
199	20241129	153400	128063555	5040	5040	5040	5040	0
200	20241129	153300	128063555	5040	5040	5040	5040	0
201	20241129	153200	128063555	5040	5040	5040	5040	0
202	20241129	153100	128063555	5040	5040	5040	5040	0
203	20241129	153000	128063555	5040	5040	5040	5040	614
204	20241129	152900	124968995	5030	5030	5030	5030	0
205	20241129	152800	124968995	5030	5030	5030	5030	0
206	20241129	152700	124968995	5030	5030	5030	5030	0
207	20241129	152600	124968995	5030	5030	5030	5030	0
208	20241129	152500	124968995	5030	5030	5030	5030	0
209	20241129	152400	124968995	5030	5030	5030	5030	0
210	20241129	152300	124968995	5030	5030	5030	5030	0
211	20241129	152200	124968995	5030	5030	5030	5030	0
212	20241129	152100	124968995	5030	5030	5030	5030	0
213	20241129	152000	124968995	5030	5030	5030	5030	0
214	20241129	151900	124968995	5030	5030	5030	5030	5
215	20241129	151800	124943845	5010	5020	5020	5010	300
216	20241129	151700	123439775	5030	5030	5030	5030	22
217	20241129	151600	123329115	5030	5030	5030	5030	0
218	20241129	151500	123329115	5030	5030	5030	5030	0
219	20241129	151400	123329115	5030	5030	5030	5030	0
220	20241129	151300	123329115	5030	5030	5030	5030	0
221	20241129	151200	123329115	5030	5030	5030	5030	0
222	20241129	151100	123329115	5030	5030	5030	5030	0
223	20241129	151000	123329115	5030	5030	5030	5030	1
224	20241129	150900	123324085	5020	5020	5020	5020	0
225	20241129	150800	123324085	5020	5020	5020	5020	0
226	20241129	150700	123324085	5020	5020	5020	5020	0
227	20241129	150600	123324085	5020	5020	5020	5020	0
228	20241129	150500	123324085	5020	5020	5020	5020	0
229	20241129	150400	123324085	5020	5020	5020	5020	0
230	20241129	150300	123324085	5020	5020	5020	5020	27
231	20241129	150200	123188545	5030	5030	5030	5030	0
232	20241129	150100	123188545	5030	5030	5030	5030	0
233	20241129	150000	123188545	5030	5030	5030	5030	1
234	20241129	145900	123183515	5030	5030	5030	5030	17
235	20241129	145800	123098005	5030	5020	5030	5020	561
236	20241129	145700	120281685	5020	5020	5020	5020	0
237	20241129	145600	120281685	5020	5020	5020	5020	51
238	20241129	145500	120025665	5020	5020	5020	5020	0
239	20241129	145400	120025665	5020	5020	5020	5020	300
240	20241129	145300	118519665	5030	5020	5030	5020	105
241	20241129	145200	117991565	5020	5020	5020	5020	8
242	20241129	145100	117951405	5020	5020	5020	5020	0
243	20241129	145000	117951405	5020	5020	5020	5020	0
244	20241129	144900	117951405	5020	5020	5020	5020	0
245	20241129	144800	117951405	5020	5020	5020	5020	0
246	20241129	144700	117951405	5020	5020	5020	5020	3
247	20241129	144600	117936345	5020	5020	5020	5020	2
248	20241129	144500	117926305	5020	5020	5020	5020	0
249	20241129	144400	117926305	5020	5020	5020	5020	0
250	20241129	144300	117926305	5020	5020	5020	5020	0
251	20241129	144200	117926305	5020	5020	5020	5020	16
252	20241129	144100	117845985	5030	5030	5030	5030	4
253	20241129	144000	117825865	5040	5040	5040	5040	0
254	20241129	143900	117825865	5040	5040	5040	5040	0
255	20241129	143800	117825865	5040	5040	5040	5040	0
256	20241129	143700	117825865	5040	5040	5040	5040	0
257	20241129	143600	117825865	5040	5040	5040	5040	1
258	20241129	143500	117820825	5040	5040	5040	5040	0
259	20241129	143400	117820825	5040	5040	5040	5040	0
260	20241129	143300	117820825	5040	5030	5040	5010	27
261	20241129	143200	117685025	5030	5020	5030	5020	15
262	20241129	143100	117609695	5020	5020	5020	5020	0
263	20241129	143000	117609695	5020	5020	5020	5020	10
264	20241129	142900	117559495	5010	5010	5010	5010	0
265	20241129	142800	117559495	5010	5010	5010	5010	0
266	20241129	142700	117559495	5010	5010	5010	5010	0
267	20241129	142600	117559495	5010	5010	5010	5010	0
268	20241129	142500	117559495	5010	5010	5010	5010	0
269	20241129	142400	117559495	5010	5010	5010	5010	1
270	20241129	142300	117554485	5010	5010	5010	5010	0
271	20241129	142200	117554485	5010	5020	5020	5010	36
272	20241129	142100	117374035	5020	5020	5020	5020	0
273	20241129	142000	117374035	5020	5020	5020	5020	0
274	20241129	141900	117374035	5020	5020	5020	5020	0
275	20241129	141800	117374035	5020	5020	5020	5020	0
276	20241129	141700	117374035	5020	5020	5020	5020	20
277	20241129	141600	117273635	5020	5020	5020	5020	0
278	20241129	141500	117273635	5020	5020	5020	5020	0
279	20241129	141400	117273635	5020	5020	5020	5020	0
280	20241129	141300	117273635	5020	5020	5020	5020	0
281	20241129	141200	117273635	5020	5020	5020	5020	12
282	20241129	141100	117213395	5030	5030	5030	5030	0
283	20241129	141000	117213395	5030	5030	5030	5030	0
284	20241129	140900	117213395	5030	5030	5030	5030	3
285	20241129	140800	117198305	5030	5030	5030	5030	0
286	20241129	140700	117198305	5030	5030	5030	5030	0
287	20241129	140600	117198305	5030	5030	5030	5030	0
288	20241129	140500	117198305	5030	5030	5030	5030	0
289	20241129	140400	117198305	5030	5030	5030	5030	0
290	20241129	140300	117198305	5030	5030	5030	5030	0
291	20241129	140200	117198305	5030	5030	5030	5030	0
292	20241129	140100	117198305	5030	5030	5030	5030	0
293	20241129	140000	117198305	5030	5030	5030	5030	3
294	20241129	135900	117183215	5030	5020	5030	5020	17
295	20241129	135800	117097805	5000	5000	5000	5000	30
296	20241129	135700	116947805	5020	5020	5020	5020	0
297	20241129	135600	116947805	5020	5020	5020	5020	0
298	20241129	135500	116947805	5020	5020	5020	5020	0
299	20241129	135400	116947805	5020	5020	5020	5020	0
300	20241129	135300	116947805	5020	5020	5020	5020	220
301	20241129	135200	115843405	5010	5010	5010	5010	0
302	20241129	135100	115843405	5010	5010	5010	5010	0
303	20241129	135000	115843405	5010	5010	5010	5010	0
304	20241129	134900	115843405	5010	5010	5010	5010	0
305	20241129	134800	115843405	5010	5010	5010	5010	0
306	20241129	134700	115843405	5010	5010	5010	5010	0
307	20241129	134600	115843405	5010	5010	5010	5010	0
308	20241129	134500	115843405	5010	5010	5010	5010	0
309	20241129	134400	115843405	5010	5010	5010	5010	0
310	20241129	134300	115843405	5010	5010	5010	5010	0
311	20241129	134200	115843405	5010	5010	5010	5010	0
312	20241129	134100	115843405	5010	5010	5010	5010	0
313	20241129	134000	115843405	5010	5010	5010	5010	0
314	20241129	133900	115843405	5010	5010	5010	5010	0
315	20241129	133800	115843405	5010	5010	5010	5010	27
316	20241129	133700	115708135	5010	5010	5010	5010	24
317	20241129	133600	115587895	5020	5020	5020	5020	0
318	20241129	133500	115587895	5020	5020	5020	5020	0
319	20241129	133400	115587895	5020	5020	5020	5020	0
320	20241129	133300	115587895	5020	5020	5020	5020	0
321	20241129	133200	115587895	5020	5020	5020	5020	1
322	20241129	133100	115582875	5010	5010	5010	5010	0
323	20241129	133000	115582875	5010	5010	5010	5010	64
324	20241129	132900	115262235	4995	4995	4995	4995	0
325	20241129	132800	115262235	4995	4995	4995	4995	0
326	20241129	132700	115262235	4995	5000	5000	4995	177
327	20241129	132600	114378065	5020	5020	5020	5020	0
328	20241129	132500	114378065	5020	5020	5020	5020	0
329	20241129	132400	114378065	5020	5020	5020	5020	1
330	20241129	132300	114373045	5040	5040	5040	5040	0
331	20241129	132200	114373045	5040	5040	5040	5040	0
332	20241129	132100	114373045	5040	5040	5040	5040	0
333	20241129	132000	114373045	5040	5040	5040	5040	0
334	20241129	131900	114373045	5040	5040	5040	5040	0
335	20241129	131800	114373045	5040	5040	5040	5040	0
336	20241129	131700	114373045	5040	5040	5040	5040	0
337	20241129	131600	114373045	5040	5040	5040	5040	0
338	20241129	131500	114373045	5040	5040	5040	5040	0
339	20241129	131400	114373045	5040	5040	5040	5040	1
340	20241129	131300	114368005	5000	5000	5000	5000	42
341	20241129	131200	114158005	5000	5040	5040	5000	2
342	20241129	131100	114147965	5000	5000	5000	5000	0
343	20241129	131000	114147965	5000	5000	5000	5000	20
344	20241129	130900	114047965	5040	5040	5040	5040	1
345	20241129	130800	114042925	5040	5040	5040	5040	1
346	20241129	130700	114037885	5000	5000	5000	5000	0
347	20241129	130600	114037885	5000	5010	5010	5000	500
348	20241129	130500	111537785	5010	5010	5010	5010	0
349	20241129	130400	111537785	5010	5030	5030	5010	90
350	20241129	130300	111086625	5030	5030	5030	5030	10
351	20241129	130200	111036325	5030	5030	5030	5030	0
352	20241129	130100	111036325	5030	5030	5030	5030	0
353	20241129	130000	111036325	5030	5030	5030	5030	3
354	20241129	125900	111021235	5040	5040	5040	5040	0
355	20241129	125800	111021235	5040	5040	5040	5040	0
356	20241129	125700	111021235	5040	5040	5040	5040	23
357	20241129	125600	110905315	5020	5020	5020	5020	270
358	20241129	125500	109549915	5040	5040	5040	5040	1
359	20241129	125400	109544875	5030	5030	5030	5030	0
360	20241129	125300	109544875	5030	5030	5030	5030	0
361	20241129	125200	109544875	5030	5030	5030	5030	0
362	20241129	125100	109544875	5030	5030	5030	5030	4
363	20241129	125000	109524755	5040	5040	5040	5040	0
364	20241129	124900	109524755	5040	5040	5040	5040	0
365	20241129	124800	109524755	5040	5040	5040	5040	0
366	20241129	124700	109524755	5040	5040	5040	5040	0
367	20241129	124600	109524755	5040	5040	5040	5040	0
368	20241129	124500	109524755	5040	5040	5040	5040	0
369	20241129	124400	109524755	5040	5040	5040	5040	0
370	20241129	124300	109524755	5040	5040	5040	5040	0
371	20241129	124200	109524755	5040	5040	5040	5040	0
372	20241129	124100	109524755	5040	5040	5040	5040	1
373	20241129	124000	109519715	5030	5030	5030	5030	0
374	20241129	123900	109519715	5030	5030	5030	5030	1
375	20241129	123800	109514685	5040	5030	5040	5030	504
376	20241129	123700	106979525	5030	5030	5030	5030	0
377	20241129	123600	106979525	5030	5030	5030	5030	8
378	20241129	123500	106939285	5030	5030	5030	5030	7
379	20241129	123400	106904075	5030	5030	5030	5030	3
380	20241129	123300	106888985	5030	5030	5030	5030	0
381	20241129	123200	106888985	5030	5030	5030	5030	0
382	20241129	123100	106888985	5030	5030	5030	5030	2
383	20241129	123000	106878925	5010	5010	5010	5010	2
384	20241129	122900	106868905	5040	5040	5040	5040	0
385	20241129	122800	106868905	5040	5040	5040	5040	1
386	20241129	122700	106863865	5040	5040	5040	5040	0
387	20241129	122600	106863865	5040	5040	5040	5040	0
388	20241129	122500	106863865	5040	5040	5040	5040	0
389	20241129	122400	106863865	5040	5040	5040	5040	0
390	20241129	122300	106863865	5040	5040	5040	5040	0
391	20241129	122200	106863865	5040	5040	5040	5040	0
392	20241129	122100	106863865	5040	5040	5040	5040	0
393	20241129	122000	106863865	5040	5040	5040	5040	0
394	20241129	121900	106863865	5040	5040	5040	5040	0
395	20241129	121800	106863865	5040	5040	5040	5040	0
396	20241129	121700	106863865	5040	5010	5040	5010	647
397	20241129	121600	103622365	5050	5050	5050	5050	0
398	20241129	121500	103622365	5050	5050	5050	5050	0
399	20241129	121400	103622365	5050	5050	5050	5050	0
400	20241129	121300	103622365	5050	5050	5050	5050	28
401	20241129	121200	103480965	5050	5050	5050	5050	73
402	20241129	121100	103112315	5050	5020	5050	5020	3
403	20241129	121000	103097195	5020	5020	5020	5020	152
404	20241129	120900	102334155	5030	5030	5030	5030	0
405	20241129	120800	102334155	5030	5030	5030	5030	0
406	20241129	120700	102334155	5030	5030	5030	5030	100
407	20241129	120600	101831155	5040	5040	5040	5040	0
408	20241129	120500	101831155	5040	5040	5040	5040	0
409	20241129	120400	101831155	5040	5040	5040	5040	0
410	20241129	120300	101831155	5040	5040	5040	5040	0
411	20241129	120200	101831155	5040	5040	5040	5040	0
412	20241129	120100	101831155	5040	5040	5040	5040	42
413	20241129	120000	101619475	5050	5050	5050	5050	4
414	20241129	115900	101599275	5050	5050	5050	5050	0
415	20241129	115800	101599275	5050	5070	5070	5010	783
416	20241129	115700	97657745	5030	5030	5030	5030	0
417	20241129	115600	97657745	5030	5030	5030	5030	1
418	20241129	115500	97652715	5080	5080	5080	5080	0
419	20241129	115400	97652715	5080	5080	5080	5080	0
420	20241129	115300	97652715	5080	5040	5080	5030	21
421	20241129	115200	97546805	5050	5050	5050	5050	0
422	20241129	115100	97546805	5050	5050	5050	5050	1
423	20241129	115000	97541755	5050	5060	5060	5050	2000
424	20241129	114900	87441665	5060	5060	5060	5060	0
425	20241129	114800	87441665	5060	5060	5060	5050	181
426	20241129	114700	86527465	5070	5070	5070	5070	100
427	20241129	114600	86020465	5080	5080	5080	5080	15
428	20241129	114500	85944265	5080	5080	5080	5080	0
429	20241129	114400	85944265	5080	5080	5080	5080	0
430	20241129	114300	85944265	5080	5080	5080	5080	3
431	20241129	114200	85929025	5080	5080	5080	5080	0
432	20241129	114100	85929025	5080	5080	5080	5080	108
433	20241129	114000	85380385	5090	5090	5090	5090	0
434	20241129	113900	85380385	5090	5090	5090	5090	0
435	20241129	113800	85380385	5090	5090	5090	5090	0
436	20241129	113700	85380385	5090	5090	5090	5090	0
437	20241129	113600	85380385	5090	5100	5110	5090	82
438	20241129	113500	84961945	5110	5110	5110	5110	4
439	20241129	113400	84941505	5110	5080	5110	5080	186
440	20241129	113300	83996485	5090	5100	5100	5090	477
441	20241129	113200	81566865	5110	5090	5110	5090	1786
442	20241129	113100	72468315	5100	5100	5100	5100	270
443	20241129	113000	71091315	5100	5090	5100	5090	117
444	20241129	112900	70495455	5100	5100	5100	5100	796
445	20241129	112800	66435855	5100	5050	5100	5050	1697
446	20241129	112700	57821185	5050	5050	5050	5050	1
447	20241129	112600	57816135	5050	5050	5050	5050	601
448	20241129	112500	54781085	5040	5040	5040	5040	68
449	20241129	112400	54438365	5050	5040	5050	5020	327
450	20241129	112300	52790665	5040	5040	5040	5040	0
451	20241129	112200	52790665	5040	5040	5040	5040	0
452	20241129	112100	52790665	5040	5040	5040	5040	0
453	20241129	112000	52790665	5040	5040	5040	5040	0
454	20241129	111900	52790665	5040	5040	5040	5040	0
455	20241129	111800	52790665	5040	5040	5040	5040	1
456	20241129	111700	52785625	5020	5020	5020	5020	1
457	20241129	111600	52780605	5040	5030	5040	5030	21
458	20241129	111500	52674945	5000	5030	5030	5000	402
459	20241129	111400	50661885	5030	5030	5030	5030	0
460	20241129	111300	50661885	5030	5030	5030	5030	150
461	20241129	111200	49907385	5030	5030	5030	5030	58
462	20241129	111100	49615645	5030	5030	5030	5030	21
463	20241129	111000	49510015	5030	5030	5030	5030	48
464	20241129	110900	49268575	5030	5030	5030	5030	101
465	20241129	110800	48760545	5030	5030	5030	5030	80
466	20241129	110700	48358145	5030	5030	5030	5030	539
467	20241129	110600	45646975	5030	5020	5030	5020	220
468	20241129	110500	44540645	5020	5020	5020	5020	0
469	20241129	110400	44540645	5020	5020	5020	5000	2403
470	20241129	110300	32517585	5020	5000	5020	5000	1708
471	20241129	110200	23975575	5000	4995	5000	4995	460
472	20241129	110100	21677835	4995	4995	4995	4995	0
473	20241129	110000	21677835	4995	4995	4995	4995	5
474	20241129	105900	21652860	4995	4995	4995	4995	1
475	20241129	105800	21647865	4980	4980	4980	4980	200
476	20241129	105700	20651865	4995	4995	4995	4995	0
477	20241129	105600	20651865	4995	4995	4995	4995	0
478	20241129	105500	20651865	4995	4995	4995	4995	0
479	20241129	105400	20651865	4995	4995	4995	4995	0
480	20241129	105300	20651865	4995	4995	4995	4995	0
481	20241129	105200	20651865	4995	4995	4995	4995	0
482	20241129	105100	20651865	4995	4990	4995	4990	101
483	20241129	105000	20147870	4990	4990	4990	4990	0
484	20241129	104900	20147870	4990	4970	4990	4970	181
485	20241129	104800	19248280	4990	4990	4990	4990	0
486	20241129	104700	19248280	4990	4990	4990	4990	38
487	20241129	104600	19058660	4995	4995	4995	4995	1
488	20241129	104500	19053665	4970	4970	4970	4970	0
489	20241129	104400	19053665	4970	4980	4980	4970	300
490	20241129	104300	17562105	4995	4980	4995	4965	801
491	20241129	104200	13576215	4995	4995	4995	4995	24
492	20241129	104100	13456335	5000	5000	5000	5000	0
493	20241129	104000	13456335	5000	5000	5000	5000	0
494	20241129	103900	13456335	5000	4995	5000	4995	201
495	20241129	103800	12452090	4990	4990	4990	4990	0
496	20241129	103700	12452090	4990	4990	4990	4990	0
497	20241129	103600	12452090	4990	4985	4990	4985	376
498	20241129	103500	10575900	4990	4990	4990	4990	0
499	20241129	103400	10575900	4990	4990	4990	4990	0
500	20241129	103300	10575900	4990	4985	4990	4985	30
501	20241129	103200	10426315	4980	4980	4980	4980	4
502	20241129	103100	10406395	4990	4980	4990	4980	30
503	20241129	103000	10256855	4965	4965	4965	4965	96
504	20241129	102900	9780215	4965	4965	4965	4965	0
505	20241129	102800	9780215	4965	4965	4965	4965	0
506	20241129	102700	9780215	4965	4965	4965	4965	0
507	20241129	102600	9780215	4965	4965	4965	4965	0
508	20241129	102500	9780215	4965	4945	4965	4945	96
509	20241129	102400	9305295	4945	4945	4945	4945	0
510	20241129	102300	9305295	4945	4945	4945	4945	0
511	20241129	102200	9305295	4945	4945	4945	4945	0
512	20241129	102100	9305295	4945	4945	4945	4945	36
513	20241129	102000	9127275	4945	4945	4945	4945	0
514	20241129	101900	9127275	4945	4945	4945	4945	0
515	20241129	101800	9127275	4945	4945	4945	4945	0
516	20241129	101700	9127275	4945	4950	4950	4945	11
517	20241129	101600	9072875	4945	4945	4945	4945	11
518	20241129	101500	9018480	4950	4965	4965	4950	38
519	20241129	101400	8830365	4965	4965	4965	4965	0
520	20241129	101300	8830365	4965	4965	4965	4965	0
521	20241129	101200	8830365	4965	4965	4965	4965	0
522	20241129	101100	8830365	4965	4965	4965	4965	0
523	20241129	101000	8830365	4965	4965	4965	4965	0
524	20241129	100900	8830365	4965	4965	4965	4965	0
525	20241129	100800	8830365	4965	4965	4965	4965	0
526	20241129	100700	8830365	4965	4965	4965	4965	0
527	20241129	100600	8830365	4965	4965	4965	4965	0
528	20241129	100500	8830365	4965	4965	4965	4965	1
529	20241129	100400	8825400	4955	4955	4955	4955	0
530	20241129	100300	8825400	4955	4960	4960	4955	22
531	20241129	100200	8716300	4985	4985	4985	4985	0
532	20241129	100100	8716300	4985	4985	4985	4985	0
533	20241129	100000	8716300	4985	4985	4985	4985	0
534	20241129	095900	8716300	4985	4985	4985	4985	0
535	20241129	095800	8716300	4985	4985	4985	4985	0
536	20241129	095700	8716300	4985	4985	4985	4985	0
537	20241129	095600	8716300	4985	4985	4985	4985	0
538	20241129	095500	8716300	4985	4985	4985	4985	0
539	20241129	095400	8716300	4985	4985	4985	4985	0
540	20241129	095300	8716300	4985	4985	4985	4985	0
541	20241129	095200	8716300	4985	4985	4985	4985	0
542	20241129	095100	8716300	4985	4985	4985	4985	0
543	20241129	095000	8716300	4985	4985	4985	4985	0
544	20241129	094900	8716300	4985	4985	4985	4985	0
545	20241129	094800	8716300	4985	4985	4985	4985	80
546	20241129	094700	8317500	4990	4970	4990	4970	100
547	20241129	094600	7819470	4945	4945	4945	4945	0
548	20241129	094500	7819470	4945	4955	4955	4945	60
549	20241129	094400	7522665	4990	4990	4990	4990	0
550	20241129	094300	7522665	4990	4990	4990	4990	0
551	20241129	094200	7522665	4990	4990	4990	4990	0
552	20241129	094100	7522665	4990	4990	4990	4990	0
553	20241129	094000	7522665	4990	4990	4990	4990	0
554	20241129	093900	7522665	4990	4965	4990	4965	100
555	20241129	093800	7024380	4930	4930	4930	4930	0
556	20241129	093700	7024380	4930	4930	4930	4930	0
557	20241129	093600	7024380	4930	4945	4945	4930	260
558	20241129	093500	5741385	4975	4975	4975	4975	0
559	20241129	093400	5741385	4975	4975	4975	4975	6
560	20241129	093300	5711535	4975	4970	4975	4970	5
561	20241129	093200	5686670	4970	4970	4970	4970	30
562	20241129	093100	5537570	4970	4970	4970	4970	0
563	20241129	093000	5537570	4970	4970	4970	4970	10
564	20241129	092900	5487870	4970	4970	4970	4970	0
565	20241129	092800	5487870	4970	4970	4970	4970	0
566	20241129	092700	5487870	4970	4970	4970	4970	1
567	20241129	092600	5482900	4970	4970	4970	4970	29
568	20241129	092500	5338770	4945	4945	4945	4945	0
569	20241129	092400	5338770	4945	4945	4945	4945	1
570	20241129	092300	5333825	4945	4945	4945	4945	0
571	20241129	092200	5333825	4945	4945	4945	4945	0
572	20241129	092100	5333825	4945	4945	4945	4945	0
573	20241129	092000	5333825	4945	4950	4950	4945	12
574	20241129	091900	5274450	4980	4980	4980	4980	0
575	20241129	091800	5274450	4980	4960	4980	4955	26
576	20241129	091700	5145560	4995	4935	4995	4935	226
577	20241129	091600	4021840	4935	4935	4935	4935	0
578	20241129	091500	4021840	4935	4935	4935	4935	0
579	20241129	091400	4021840	4935	4935	4935	4935	0
580	20241129	091300	4021840	4935	4935	4935	4935	1
581	20241129	091200	4016905	4940	4940	4940	4940	0
582	20241129	091100	4016905	4940	4940	4940	4940	0
583	20241129	091000	4016905	4940	4950	4950	4940	16
584	20241129	090900	3937810	4950	4910	5000	4910	257
585	20241129	090800	2663475	4915	4920	4920	4915	14
586	20241129	090700	2594630	4925	4925	4925	4925	0
587	20241129	090600	2594630	4925	4925	4925	4925	0
588	20241129	090500	2594630	4925	4925	4925	4925	7
589	20241129	090400	2560155	4960	4960	4960	4960	0
590	20241129	090300	2560155	4960	4950	4960	4925	60
591	20241129	090200	2263395	4955	4950	5000	4950	434
592	20241129	090100	103845	4950	4950	4950	4950	0
593	20241129	090000	103845	4950	4940	4950	4940	21