KissMeData/035080/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	721267300	13920	13920	13920	13920	1267
3	20241129	191900	721267300	13920	13920	13920	13920	0
4	20241129	191800	721267300	13920	13920	13920	13920	0
5	20241129	191700	721267300	13920	13920	13920	13920	0
6	20241129	191600	721267300	13920	13920	13920	13920	0
7	20241129	191500	721267300	13920	13920	13920	13920	0
8	20241129	191400	721267300	13920	13920	13920	13920	0
9	20241129	191300	721267300	13920	13920	13920	13920	0
10	20241129	191200	721267300	13920	13920	13920	13920	0
11	20241129	191100	721267300	13920	13920	13920	13920	0
12	20241129	191000	721267300	13920	13920	13920	13920	0
13	20241129	190900	721267300	13920	13920	13920	13920	0
14	20241129	190800	721267300	13920	13920	13920	13920	0
15	20241129	190700	721267300	13920	13920	13920	13920	0
16	20241129	190600	721267300	13920	13920	13920	13920	0
17	20241129	190500	721267300	13920	13920	13920	13920	0
18	20241129	190400	721267300	13920	13920	13920	13920	0
19	20241129	190300	721267300	13920	13920	13920	13920	0
20	20241129	190200	721267300	13920	13920	13920	13920	0
21	20241129	190100	721267300	13920	13920	13920	13920	0
22	20241129	190000	721267300	13920	13920	13920	13920	0
23	20241129	185900	721267300	13920	13920	13920	13920	0
24	20241129	185800	721267300	13920	13920	13920	13920	0
25	20241129	185700	721267300	13920	13920	13920	13920	0
26	20241129	185600	721267300	13920	13920	13920	13920	0
27	20241129	185500	721267300	13920	13920	13920	13920	0
28	20241129	185400	721267300	13920	13920	13920	13920	0
29	20241129	185300	721267300	13920	13920	13920	13920	0
30	20241129	185200	721267300	13920	13920	13920	13920	0
31	20241129	185100	721267300	13920	13920	13920	13920	0
32	20241129	185000	721267300	13920	13920	13920	13920	1267
33	20241129	184900	721267300	13920	13920	13920	13920	0
34	20241129	184800	721267300	13920	13920	13920	13920	0
35	20241129	184700	721267300	13920	13920	13920	13920	0
36	20241129	184600	721267300	13920	13920	13920	13920	0
37	20241129	184500	721267300	13920	13920	13920	13920	0
38	20241129	184400	721267300	13920	13920	13920	13920	0
39	20241129	184300	721267300	13920	13920	13920	13920	0
40	20241129	184200	721267300	13920	13920	13920	13920	0
41	20241129	184100	721267300	13920	13920	13920	13920	0
42	20241129	184000	721267300	13920	13920	13920	13920	0
43	20241129	183900	721267300	13920	13920	13920	13920	0
44	20241129	183800	721267300	13920	13920	13920	13920	0
45	20241129	183700	721267300	13920	13920	13920	13920	0
46	20241129	183600	721267300	13920	13920	13920	13920	0
47	20241129	183500	721267300	13920	13920	13920	13920	0
48	20241129	183400	721267300	13920	13920	13920	13920	0
49	20241129	183300	721267300	13920	13920	13920	13920	0
50	20241129	183200	721267300	13920	13920	13920	13920	0
51	20241129	183100	721267300	13920	13920	13920	13920	0
52	20241129	183000	721267300	13920	13920	13920	13920	0
53	20241129	182900	721267300	13920	13920	13920	13920	0
54	20241129	182800	721267300	13920	13920	13920	13920	0
55	20241129	182700	721267300	13920	13920	13920	13920	0
56	20241129	182600	721267300	13920	13920	13920	13920	0
57	20241129	182500	721267300	13920	13920	13920	13920	0
58	20241129	182400	721267300	13920	13920	13920	13920	0
59	20241129	182300	721267300	13920	13920	13920	13920	0
60	20241129	182200	721267300	13920	13920	13920	13920	0
61	20241129	182100	721267300	13920	13920	13920	13920	0
62	20241129	182000	721267300	13920	13920	13920	13920	1267
63	20241129	181900	721267300	13920	13920	13920	13920	0
64	20241129	181800	721267300	13920	13920	13920	13920	0
65	20241129	181700	721267300	13920	13920	13920	13920	0
66	20241129	181600	721267300	13920	13920	13920	13920	0
67	20241129	181500	721267300	13920	13920	13920	13920	0
68	20241129	181400	721267300	13920	13920	13920	13920	0
69	20241129	181300	721267300	13920	13920	13920	13920	0
70	20241129	181200	721267300	13920	13920	13920	13920	0
71	20241129	181100	721267300	13920	13920	13920	13920	0
72	20241129	181000	721267300	13920	13920	13920	13920	0
73	20241129	180900	721267300	13920	13920	13920	13920	0
74	20241129	180800	721267300	13920	13920	13920	13920	0
75	20241129	180700	721267300	13920	13920	13920	13920	0
76	20241129	180600	721267300	13920	13920	13920	13920	0
77	20241129	180500	721267300	13920	13920	13920	13920	0
78	20241129	180400	721267300	13920	13920	13920	13920	0
79	20241129	180300	721267300	13920	13920	13920	13920	0
80	20241129	180200	721267300	13920	13920	13920	13920	0
81	20241129	180100	721267300	13920	13920	13920	13920	0
82	20241129	180000	721267300	13920	13920	13920	13920	0
83	20241129	175900	721267300	13920	13920	13920	13920	0
84	20241129	175800	721267300	13920	13920	13920	13920	0
85	20241129	175700	721267300	13920	13920	13920	13920	0
86	20241129	175600	721267300	13920	13920	13920	13920	0
87	20241129	175500	721267300	13920	13920	13920	13920	0
88	20241129	175400	721267300	13920	13920	13920	13920	0
89	20241129	175300	721267300	13920	13920	13920	13920	0
90	20241129	175200	721267300	13920	13920	13920	13920	0
91	20241129	175100	721267300	13920	13920	13920	13920	0
92	20241129	175000	721267300	13920	13920	13920	13920	1267
93	20241129	174900	721267300	13920	13920	13920	13920	0
94	20241129	174800	721267300	13920	13920	13920	13920	0
95	20241129	174700	721267300	13920	13920	13920	13920	0
96	20241129	174600	721267300	13920	13920	13920	13920	0
97	20241129	174500	721267300	13920	13920	13920	13920	0
98	20241129	174400	721267300	13920	13920	13920	13920	0
99	20241129	174300	721267300	13920	13920	13920	13920	0
100	20241129	174200	721267300	13920	13920	13920	13920	0
101	20241129	174100	721267300	13920	13920	13920	13920	0
102	20241129	174000	721267300	13920	13920	13920	13920	0
103	20241129	173900	721267300	13920	13920	13920	13920	0
104	20241129	173800	721267300	13920	13920	13920	13920	0
105	20241129	173700	721267300	13920	13920	13920	13920	0
106	20241129	173600	721267300	13920	13920	13920	13920	0
107	20241129	173500	721267300	13920	13920	13920	13920	0
108	20241129	173400	721267300	13920	13920	13920	13920	0
109	20241129	173300	721267300	13920	13920	13920	13920	0
110	20241129	173200	721267300	13920	13920	13920	13920	0
111	20241129	173100	721267300	13920	13920	13920	13920	0
112	20241129	173000	721267300	13920	13920	13920	13920	0
113	20241129	172900	721267300	13920	13920	13920	13920	0
114	20241129	172800	721267300	13920	13920	13920	13920	0
115	20241129	172700	721267300	13920	13920	13920	13920	0
116	20241129	172600	721267300	13920	13920	13920	13920	0
117	20241129	172500	721267300	13920	13920	13920	13920	0
118	20241129	172400	721267300	13920	13920	13920	13920	0
119	20241129	172300	721267300	13920	13920	13920	13920	0
120	20241129	172200	721267300	13920	13920	13920	13920	0
121	20241129	172100	721267300	13920	13920	13920	13920	0
122	20241129	172000	721267300	13920	13920	13920	13920	1267
123	20241129	171900	721267300	13920	13920	13920	13920	0
124	20241129	171800	721267300	13920	13920	13920	13920	0
125	20241129	171700	721267300	13920	13920	13920	13920	0
126	20241129	171600	721267300	13920	13920	13920	13920	0
127	20241129	171500	721267300	13920	13920	13920	13920	0
128	20241129	171400	721267300	13920	13920	13920	13920	0
129	20241129	171300	721267300	13920	13920	13920	13920	0
130	20241129	171200	721267300	13920	13920	13920	13920	0
131	20241129	171100	721267300	13920	13920	13920	13920	0
132	20241129	171000	721267300	13920	13920	13920	13920	0
133	20241129	170900	721267300	13920	13920	13920	13920	0
134	20241129	170800	721267300	13920	13920	13920	13920	0
135	20241129	170700	721267300	13920	13920	13920	13920	0
136	20241129	170600	721267300	13920	13920	13920	13920	0
137	20241129	170500	721267300	13920	13920	13920	13920	0
138	20241129	170400	721267300	13920	13920	13920	13920	0
139	20241129	170300	721267300	13920	13920	13920	13920	0
140	20241129	170200	721267300	13920	13920	13920	13920	0
141	20241129	170100	721267300	13920	13920	13920	13920	0
142	20241129	170000	721267300	13920	13920	13920	13920	0
143	20241129	165900	721267300	13920	13920	13920	13920	0
144	20241129	165800	721267300	13920	13920	13920	13920	0
145	20241129	165700	721267300	13920	13920	13920	13920	0
146	20241129	165600	721267300	13920	13920	13920	13920	0
147	20241129	165500	721267300	13920	13920	13920	13920	0
148	20241129	165400	721267300	13920	13920	13920	13920	0
149	20241129	165300	721267300	13920	13920	13920	13920	0
150	20241129	165200	721267300	13920	13920	13920	13920	0
151	20241129	165100	721267300	13920	13920	13920	13920	0
152	20241129	165000	721267300	13920	13920	13920	13920	1267
153	20241129	164900	721267300	13920	13920	13920	13920	0
154	20241129	164800	721267300	13920	13920	13920	13920	0
155	20241129	164700	721267300	13920	13920	13920	13920	0
156	20241129	164600	721267300	13920	13920	13920	13920	0
157	20241129	164500	721267300	13920	13920	13920	13920	0
158	20241129	164400	721267300	13920	13920	13920	13920	0
159	20241129	164300	721267300	13920	13920	13920	13920	0
160	20241129	164200	721267300	13920	13920	13920	13920	0
161	20241129	164100	721267300	13920	13920	13920	13920	0
162	20241129	164000	721267300	13920	13920	13920	13920	0
163	20241129	163900	721267300	13920	13920	13920	13920	0
164	20241129	163800	721267300	13920	13920	13920	13920	0
165	20241129	163700	721267300	13920	13920	13920	13920	0
166	20241129	163600	721267300	13920	13920	13920	13920	0
167	20241129	163500	721267300	13920	13920	13920	13920	0
168	20241129	163400	721267300	13920	13920	13920	13920	0
169	20241129	163300	721267300	13920	13920	13920	13920	0
170	20241129	163200	721267300	13920	13920	13920	13920	0
171	20241129	163100	721267300	13920	13920	13920	13920	0
172	20241129	163000	721267300	13920	13920	13920	13920	0
173	20241129	162900	721267300	13920	13920	13920	13920	0
174	20241129	162800	721267300	13920	13920	13920	13920	0
175	20241129	162700	721267300	13920	13920	13920	13920	0
176	20241129	162600	721267300	13920	13920	13920	13920	0
177	20241129	162500	721267300	13920	13920	13920	13920	0
178	20241129	162400	721267300	13920	13920	13920	13920	0
179	20241129	162300	721267300	13920	13920	13920	13920	0
180	20241129	162200	721267300	13920	13920	13920	13920	0
181	20241129	162100	721267300	13920	13920	13920	13920	0
182	20241129	162000	721267300	13920	13920	13920	13920	1267
183	20241129	161900	721267300	13920	13920	13920	13920	0
184	20241129	161800	721267300	13920	13920	13920	13920	0
185	20241129	161700	721267300	13920	13920	13920	13920	0
186	20241129	161600	721267300	13920	13920	13920	13920	0
187	20241129	161500	721267300	13920	13920	13920	13920	0
188	20241129	161400	721267300	13920	13920	13920	13920	0
189	20241129	161300	721267300	13920	13920	13920	13920	0
190	20241129	161200	721267300	13920	13920	13920	13920	0
191	20241129	161100	721267300	13920	13920	13920	13920	0
192	20241129	161000	721267300	13920	13920	13920	13920	0
193	20241129	160900	721267300	13920	13920	13920	13920	0
194	20241129	160800	721267300	13920	13920	13920	13920	0
195	20241129	160700	721267300	13920	13920	13920	13920	0
196	20241129	160600	721267300	13920	13920	13920	13920	0
197	20241129	160500	721267300	13920	13920	13920	13920	0
198	20241129	160400	721267300	13920	13920	13920	13920	0
199	20241129	160300	721267300	13920	13920	13920	13920	0
200	20241129	160200	721267300	13920	13920	13920	13920	0
201	20241129	160100	721267300	13920	13920	13920	13920	0
202	20241129	160000	721267300	13920	13920	13920	13920	0
203	20241129	155900	721267300	13920	13920	13920	13920	0
204	20241129	155800	721267300	13920	13920	13920	13920	0
205	20241129	155700	721267300	13920	13920	13920	13920	0
206	20241129	155600	721267300	13920	13920	13920	13920	0
207	20241129	155500	721267300	13920	13920	13920	13920	0
208	20241129	155400	721267300	13920	13920	13920	13920	0
209	20241129	155300	721267300	13920	13920	13920	13920	0
210	20241129	155200	721267300	13920	13920	13920	13920	0
211	20241129	155100	721267300	13920	13920	13920	13920	0
212	20241129	155000	721267300	13920	13920	13920	13920	1267
213	20241129	154900	721267300	13920	13920	13920	13920	0
214	20241129	154800	721267300	13920	13920	13920	13920	0
215	20241129	154700	721267300	13920	13920	13920	13920	0
216	20241129	154600	721267300	13920	13920	13920	13920	0
217	20241129	154500	721267300	13920	13920	13920	13920	0
218	20241129	154400	721267300	13920	13920	13920	13920	0
219	20241129	154300	721267300	13920	13920	13920	13920	0
220	20241129	154200	721267300	13920	13920	13920	13920	0
221	20241129	154100	721267300	13920	13920	13920	13920	0
222	20241129	154000	721267300	13920	13920	13920	13920	0
223	20241129	153900	721267300	13920	13920	13920	13920	0
224	20241129	153800	721267300	13920	13920	13920	13920	0
225	20241129	153700	721267300	13920	13920	13920	13920	0
226	20241129	153600	721267300	13920	13920	13920	13920	0
227	20241129	153500	721267300	13920	13920	13920	13920	0
228	20241129	153400	721267300	13920	13920	13920	13920	0
229	20241129	153300	721267300	13920	13920	13920	13920	0
230	20241129	153200	721267300	13920	13920	13920	13920	0
231	20241129	153100	721267300	13920	13920	13920	13920	0
232	20241129	153000	721267300	13920	13920	13920	13920	1267
233	20241129	152900	703630660	13940	13940	13940	13940	0
234	20241129	152800	703630660	13940	13940	13940	13940	0
235	20241129	152700	703630660	13940	13940	13940	13940	0
236	20241129	152600	703630660	13940	13940	13940	13940	0
237	20241129	152500	703630660	13940	13940	13940	13940	0
238	20241129	152400	703630660	13940	13940	13940	13940	0
239	20241129	152300	703630660	13940	13940	13940	13940	0
240	20241129	152200	703630660	13940	13940	13940	13940	0
241	20241129	152100	703630660	13940	13940	13940	13940	0
242	20241129	152000	703630660	13940	13940	13940	13940	0
243	20241129	151900	703630660	13940	13940	13940	13940	0
244	20241129	151800	703630660	13940	13940	13940	13940	14
245	20241129	151700	703435500	13940	13940	13940	13940	2
246	20241129	151600	703407620	13920	13920	13920	13920	143
247	20241129	151500	701417060	13940	13940	13940	13940	76
248	20241129	151400	700357620	13940	13940	13940	13940	0
249	20241129	151300	700357620	13940	13940	13940	13920	108
250	20241129	151200	698854000	13940	13940	13940	13940	0
251	20241129	151100	698854000	13940	13940	13940	13940	0
252	20241129	151000	698854000	13940	13920	13940	13920	35
253	20241129	150900	698366120	13940	13940	13940	13940	15
254	20241129	150800	698157020	13940	13940	13940	13940	7
255	20241129	150700	698059440	13940	13940	13940	13940	1
256	20241129	150600	698045500	13920	13920	13920	13920	10
257	20241129	150500	697906300	13940	13940	13940	13940	0
258	20241129	150400	697906300	13940	13950	13950	13940	52
259	20241129	150300	697181200	13950	13920	13950	13920	231
260	20241129	150200	693962710	13930	13930	13930	13930	11
261	20241129	150100	693809480	13920	13920	13920	13920	1
262	20241129	150000	693795560	13930	13930	13930	13930	0
263	20241129	145900	693795560	13930	13930	13930	13930	0
264	20241129	145800	693795560	13930	13930	13930	13930	37
265	20241129	145700	693280150	13920	13920	13920	13920	0
266	20241129	145600	693280150	13920	13920	13920	13920	0
267	20241129	145500	693280150	13920	13920	13920	13920	0
268	20241129	145400	693280150	13920	13920	13920	13920	0
269	20241129	145300	693280150	13920	13920	13920	13920	0
270	20241129	145200	693280150	13920	13920	13920	13920	0
271	20241129	145100	693280150	13920	13920	13920	13920	0
272	20241129	145000	693280150	13920	13920	13920	13920	0
273	20241129	144900	693280150	13920	13920	13920	13920	23
274	20241129	144800	692959990	13920	13920	13920	13920	99
275	20241129	144700	691581910	13920	13920	13920	13920	1505
276	20241129	144600	670632310	13910	13920	13920	13910	846
277	20241129	144500	658862990	13930	13930	13930	13930	1
278	20241129	144400	658849060	13920	13920	13920	13920	54
279	20241129	144300	658097380	13920	13920	13920	13920	1
280	20241129	144200	658083460	13920	13930	13930	13920	1859
281	20241129	144100	632206170	13920	13920	13920	13920	0
282	20241129	144000	632206170	13920	13920	13920	13920	179
283	20241129	143900	629714490	13920	13920	13920	13920	2
284	20241129	143800	629686650	13930	13930	13930	13930	0
285	20241129	143700	629686650	13930	13920	13930	13920	554
286	20241129	143600	621974960	13920	13930	13930	13920	1005
287	20241129	143500	607985310	13930	13930	13930	13930	6
288	20241129	143400	607901730	13930	13930	13930	13930	0
289	20241129	143300	607901730	13930	13930	13930	13930	1
290	20241129	143200	607887800	13930	13930	13930	13930	1
291	20241129	143100	607873870	13920	13920	13920	13920	483
292	20241129	143000	601150510	13920	13920	13920	13920	1078
293	20241129	142900	586144750	13920	13920	13920	13920	10
294	20241129	142800	586005550	13930	13930	13930	13930	0
295	20241129	142700	586005550	13930	13930	13930	13930	1
296	20241129	142600	585991620	13930	13930	13930	13930	0
297	20241129	142500	585991620	13930	13930	13930	13930	1
298	20241129	142400	585977690	13920	13920	13920	13920	0
299	20241129	142300	585977690	13920	13920	13920	13920	1000
300	20241129	142200	572057690	13930	13930	13930	13930	1
301	20241129	142100	572043760	13930	13930	13930	13930	0
302	20241129	142000	572043760	13930	13930	13930	13930	0
303	20241129	141900	572043760	13930	13930	13930	13930	7
304	20241129	141800	571946250	13940	13940	13940	13940	0
305	20241129	141700	571946250	13940	13940	13940	13940	1
306	20241129	141600	571932310	13940	13940	13940	13940	15
307	20241129	141500	571723210	13930	13940	13940	13930	129
308	20241129	141400	569926230	13930	13930	13930	13930	1000
309	20241129	141300	555996230	13940	13940	13940	13940	35
310	20241129	141200	555508330	13940	13940	13940	13940	1
311	20241129	141100	555494390	13940	13940	13940	13940	0
312	20241129	141000	555494390	13940	13940	13940	13940	0
313	20241129	140900	555494390	13940	13940	13940	13940	41
314	20241129	140800	554922850	13940	13940	13940	13940	0
315	20241129	140700	554922850	13940	13940	13940	13940	0
316	20241129	140600	554922850	13940	13940	13940	13940	0
317	20241129	140500	554922850	13940	13940	13940	13940	0
318	20241129	140400	554922850	13940	13940	13940	13940	0
319	20241129	140300	554922850	13940	13940	13940	13940	1
320	20241129	140200	554908910	13940	13930	13940	13930	8
321	20241129	140100	554797460	13940	13940	13940	13940	0
322	20241129	140000	554797460	13940	13940	13940	13940	1
323	20241129	135900	554783520	13930	13930	13930	13930	0
324	20241129	135800	554783520	13930	13930	13930	13930	21
325	20241129	135700	554490990	13930	13930	13930	13930	0
326	20241129	135600	554490990	13930	13930	13930	13930	10
327	20241129	135500	554351690	13930	13930	13930	13930	1
328	20241129	135400	554337760	13930	13930	13930	13930	0
329	20241129	135300	554337760	13930	13930	13930	13930	396
330	20241129	135200	548821480	13950	13950	13950	13950	1
331	20241129	135100	548807530	13930	13930	13930	13930	0
332	20241129	135000	548807530	13930	13930	13930	13930	0
333	20241129	134900	548807530	13930	13930	13930	13930	160
334	20241129	134800	546578730	13930	13930	13930	13930	0
335	20241129	134700	546578730	13930	13930	13930	13930	1
336	20241129	134600	546564800	13930	13930	13930	13930	0
337	20241129	134500	546564800	13930	13930	13930	13930	36
338	20241129	134400	546063320	13930	13930	13930	13930	0
339	20241129	134300	546063320	13930	13930	13930	13930	1
340	20241129	134200	546049390	13930	13930	13930	13930	1
341	20241129	134100	546035460	13930	13930	13930	13930	0
342	20241129	134000	546035460	13930	13930	13930	13930	0
343	20241129	133900	546035460	13930	13930	13930	13930	6
344	20241129	133800	545951880	13930	13930	13930	13930	0
345	20241129	133700	545951880	13930	13930	13930	13930	1
346	20241129	133600	545937950	13930	13930	13930	13930	0
347	20241129	133500	545937950	13930	13930	13930	13930	0
348	20241129	133400	545937950	13930	13940	13940	13930	4
349	20241129	133300	545882220	13940	13940	13940	13940	0
350	20241129	133200	545882220	13940	13940	13940	13940	0
351	20241129	133100	545882220	13940	13930	13940	13930	2
352	20241129	133000	545854350	13920	13920	13920	13920	0
353	20241129	132900	545854350	13920	13920	13920	13920	27
354	20241129	132800	545478510	13920	13920	13920	13920	0
355	20241129	132700	545478510	13920	13920	13920	13920	0
356	20241129	132600	545478510	13920	13920	13920	13920	1
357	20241129	132500	545464590	13930	13930	13930	13930	2
358	20241129	132400	545436730	13930	13930	13930	13930	7
359	20241129	132300	545339220	13930	13930	13930	13930	1
360	20241129	132200	545325290	13930	13940	13940	13930	403
361	20241129	132100	539711490	13940	13940	13940	13940	0
362	20241129	132000	539711490	13940	13940	13940	13940	141
363	20241129	131900	537745950	13920	13920	13920	13920	0
364	20241129	131800	537745950	13920	13920	13920	13920	0
365	20241129	131700	537745950	13920	13930	13940	13920	133
366	20241129	131600	535893880	13930	13930	13930	13930	0
367	20241129	131500	535893880	13930	13930	13930	13930	8
368	20241129	131400	535782440	13930	13930	13930	13930	26
369	20241129	131300	535420260	13930	13930	13930	13930	1
370	20241129	131200	535406330	13940	13940	13940	13940	1
371	20241129	131100	535392390	13940	13940	13940	13940	0
372	20241129	131000	535392390	13940	13940	13940	13940	0
373	20241129	130900	535392390	13940	13940	13940	13940	1
374	20241129	130800	535378450	13920	13940	13940	13920	2
375	20241129	130700	535350590	13940	13940	13940	13940	0
376	20241129	130600	535350590	13940	13940	13940	13940	0
377	20241129	130500	535350590	13940	13940	13940	13940	1
378	20241129	130400	535336650	13930	13930	13930	13930	0
379	20241129	130300	535336650	13930	13930	13940	13930	25
380	20241129	130200	534988230	13930	13940	13940	13930	31
381	20241129	130100	534556390	13940	13940	13940	13940	0
382	20241129	130000	534556390	13940	13940	13940	13940	0
383	20241129	125900	534556390	13940	13940	13940	13940	13
384	20241129	125800	534375170	13940	13940	13940	13940	0
385	20241129	125700	534375170	13940	13940	13940	13940	1
386	20241129	125600	534361230	13930	13930	13930	13930	0
387	20241129	125500	534361230	13930	13920	13930	13920	1309
388	20241129	125400	516128040	13920	13920	13920	13920	1
389	20241129	125300	516114120	13920	13920	13920	13920	1
390	20241129	125200	516100200	13920	13920	13920	13920	0
391	20241129	125100	516100200	13920	13920	13920	13910	23
392	20241129	125000	515780140	13910	13910	13910	13910	0
393	20241129	124900	515780140	13910	13910	13910	13910	0
394	20241129	124800	515780140	13910	13910	13910	13910	0
395	20241129	124700	515780140	13910	13920	13920	13910	11
396	20241129	124600	515627120	13910	13910	13910	13910	0
397	20241129	124500	515627120	13910	13910	13910	13910	284
398	20241129	124400	511676680	13910	13910	13910	13910	1000
399	20241129	124300	497766680	13920	13920	13920	13920	1
400	20241129	124200	497752760	13910	13930	13930	13910	37
401	20241129	124100	497238070	13910	13930	13930	13910	1039
402	20241129	124000	482784730	13930	13930	13930	13930	0
403	20241129	123900	482784730	13930	13930	13930	13930	7
404	20241129	123800	482687220	13930	13930	13930	13930	0
405	20241129	123700	482687220	13930	13930	13930	13930	40
406	20241129	123600	482130020	13930	13930	13930	13930	0
407	20241129	123500	482130020	13930	13930	13930	13930	1
408	20241129	123400	482116090	13930	13930	13930	13930	40
409	20241129	123300	481558890	13930	13930	13930	13930	0
410	20241129	123200	481558890	13930	13930	13930	13930	1
411	20241129	123100	481544960	13930	13930	13930	13930	42
412	20241129	123000	480959900	13920	13920	13920	13920	6
413	20241129	122900	480876380	13920	13920	13920	13920	0
414	20241129	122800	480876380	13920	13920	13920	13910	20
415	20241129	122700	480598080	13930	13930	13930	13930	1
416	20241129	122600	480584150	13930	13930	13930	13930	0
417	20241129	122500	480584150	13930	13930	13930	13930	0
418	20241129	122400	480584150	13930	13930	13930	13930	0
419	20241129	122300	480584150	13930	13930	13930	13930	1
420	20241129	122200	480570220	13930	13930	13930	13930	1
421	20241129	122100	480556290	13920	13920	13920	13920	0
422	20241129	122000	480556290	13920	13920	13920	13920	0
423	20241129	121900	480556290	13920	13920	13920	13920	6
424	20241129	121800	480472770	13910	13920	13920	13910	1000
425	20241129	121700	466562760	13930	13930	13930	13930	0
426	20241129	121600	466562760	13930	13930	13930	13930	0
427	20241129	121500	466562760	13930	13930	13930	13930	0
428	20241129	121400	466562760	13930	13930	13930	13930	0
429	20241129	121300	466562760	13930	13930	13930	13930	39
430	20241129	121200	466019490	13930	13930	13930	13930	1
431	20241129	121100	466005560	13920	13920	13920	13920	0
432	20241129	121000	466005560	13920	13910	13920	13910	34
433	20241129	120900	465532380	13920	13920	13920	13920	7
434	20241129	120800	465434940	13930	13930	13930	13930	0
435	20241129	120700	465434940	13930	13930	13930	13930	36
436	20241129	120600	464933460	13930	13930	13930	13930	0
437	20241129	120500	464933460	13930	13930	13930	13930	36
438	20241129	120400	464431980	13910	13920	13920	13910	80
439	20241129	120300	463319170	13930	13930	13930	13930	34
440	20241129	120200	462845550	13910	13920	13920	13910	45
441	20241129	120100	462219590	13910	13910	13910	13910	318
442	20241129	120000	457796210	13920	13920	13920	13920	9
443	20241129	115900	457670930	13920	13930	13930	13920	13
444	20241129	115800	457489910	13930	13930	13930	13930	60
445	20241129	115700	456654110	13930	13930	13930	13930	1
446	20241129	115600	456640180	13930	13930	13930	13930	0
447	20241129	115500	456640180	13930	13920	13930	13920	2
448	20241129	115400	456612330	13930	13930	13930	13930	0
449	20241129	115300	456612330	13930	13930	13930	13930	1
450	20241129	115200	456598400	13930	13930	13930	13930	1
451	20241129	115100	456584470	13920	13920	13920	13920	0
452	20241129	115000	456584470	13920	13920	13920	13920	0
453	20241129	114900	456584470	13920	13920	13920	13920	0
454	20241129	114800	456584470	13920	13920	13920	13920	0
455	20241129	114700	456584470	13920	13920	13920	13920	0
456	20241129	114600	456584470	13920	13920	13920	13920	0
457	20241129	114500	456584470	13920	13920	13920	13920	0
458	20241129	114400	456584470	13920	13920	13920	13920	285
459	20241129	114300	452617270	13920	13920	13920	13920	0
460	20241129	114200	452617270	13920	13920	13920	13920	0
461	20241129	114100	452617270	13920	13920	13920	13920	286
462	20241129	114000	448636150	13920	13920	13920	13920	0
463	20241129	113900	448636150	13920	13930	13930	13920	31
464	20241129	113800	448204420	13930	13930	13930	13930	1
465	20241129	113700	448190490	13930	13930	13930	13930	1
466	20241129	113600	448176560	13920	13920	13920	13920	0
467	20241129	113500	448176560	13920	13920	13920	13920	0
468	20241129	113400	448176560	13920	13920	13920	13920	66
469	20241129	113300	447257840	13930	13930	13930	13930	1
470	20241129	113200	447243910	13930	13930	13930	13930	0
471	20241129	113100	447243910	13930	13920	13930	13920	88
472	20241129	113000	446018560	13920	13920	13920	13920	54
473	20241129	112900	445266880	13930	13930	13930	13930	0
474	20241129	112800	445266880	13930	13930	13930	13930	2
475	20241129	112700	445239020	13930	13930	13930	13930	1
476	20241129	112600	445225090	13910	13930	13930	13910	35
477	20241129	112500	444737620	13910	13920	13920	13910	39
478	20241129	112400	444195060	13930	13930	13930	13930	10
479	20241129	112300	444055760	13930	13930	13930	13930	1
480	20241129	112200	444041830	13930	13930	13930	13930	2
481	20241129	112100	444013970	13930	13930	13930	13930	38
482	20241129	112000	443484630	13930	13930	13930	13930	0
483	20241129	111900	443484630	13930	13930	13930	13930	0
484	20241129	111800	443484630	13930	13930	13930	13930	1
485	20241129	111700	443470700	13930	13930	13930	13930	0
486	20241129	111600	443470700	13930	13930	13930	13930	0
487	20241129	111500	443470700	13930	13930	13930	13930	1
488	20241129	111400	443456770	13910	13910	13910	13910	0
489	20241129	111300	443456770	13910	13910	13910	13910	0
490	20241129	111200	443456770	13910	13910	13910	13910	0
491	20241129	111100	443456770	13910	13910	13910	13910	0
492	20241129	111000	443456770	13910	13910	13910	13910	1000
493	20241129	110900	429546770	13910	13910	13920	13910	1110
494	20241129	110800	414105760	13910	13910	13910	13910	0
495	20241129	110700	414105760	13910	13910	13910	13910	1
496	20241129	110600	414091850	13910	13910	13910	13910	0
497	20241129	110500	414091850	13910	13910	13910	13910	1
498	20241129	110400	414077940	13910	13920	13920	13910	660
499	20241129	110300	404891540	13910	13910	13910	13910	10
500	20241129	110200	404752440	13920	13920	13920	13920	0
501	20241129	110100	404752440	13920	13920	13920	13920	8
502	20241129	110000	404641080	13920	13920	13920	13920	1
503	20241129	105900	404627160	13910	13910	13910	13910	0
504	20241129	105800	404627160	13910	13910	13910	13910	0
505	20241129	105700	404627160	13910	13910	13910	13910	0
506	20241129	105600	404627160	13910	13910	13910	13910	0
507	20241129	105500	404627160	13910	13910	13910	13910	0
508	20241129	105400	404627160	13910	13910	13910	13910	0
509	20241129	105300	404627160	13910	13910	13910	13910	0
510	20241129	105200	404627160	13910	13910	13910	13910	0
511	20241129	105100	404627160	13910	13910	13910	13910	100
512	20241129	105000	403236160	13910	13910	13910	13910	0
513	20241129	104900	403236160	13910	13910	13910	13910	321
514	20241129	104800	398771050	13910	13910	13910	13910	0
515	20241129	104700	398771050	13910	13910	13910	13910	0
516	20241129	104600	398771050	13910	13910	13910	13910	0
517	20241129	104500	398771050	13910	13910	13910	13910	0
518	20241129	104400	398771050	13910	13910	13910	13910	0
519	20241129	104300	398771050	13910	13910	13910	13910	0
520	20241129	104200	398771050	13910	13910	13910	13910	0
521	20241129	104100	398771050	13910	13910	13910	13910	0
522	20241129	104000	398771050	13910	13910	13910	13910	2019
523	20241129	103900	370686760	13920	13920	13920	13920	7
524	20241129	103800	370589320	13920	13910	13920	13910	186
525	20241129	103700	368000470	13910	13910	13910	13910	20
526	20241129	103600	367722270	13910	13910	13910	13910	1000
527	20241129	103500	353812270	13920	13920	13920	13910	3
528	20241129	103400	353770520	13910	13910	13910	13910	9
529	20241129	103300	353645330	13910	13910	13910	13910	46
530	20241129	103200	353005470	13910	13910	13910	13910	115
531	20241129	103100	351405820	13920	13920	13920	13920	0
532	20241129	103000	351405820	13920	13920	13920	13920	0
533	20241129	102900	351405820	13920	13920	13920	13920	58
534	20241129	102800	350598460	13930	13930	13930	13910	3
535	20241129	102700	350556690	13910	13910	13910	13910	0
536	20241129	102600	350556690	13910	13910	13910	13910	0
537	20241129	102500	350556690	13910	13910	13910	13910	0
538	20241129	102400	350556690	13910	13930	13930	13910	267
539	20241129	102300	346840870	13930	13930	13930	13930	35
540	20241129	102200	346353320	13930	13930	13930	13930	11
541	20241129	102100	346200090	13920	13910	13920	13910	22
542	20241129	102000	345893990	13910	13910	13910	13910	0
543	20241129	101900	345893990	13910	13910	13920	13910	2152
544	20241129	101800	315959150	13910	13910	13910	13910	0
545	20241129	101700	315959150	13910	13910	13910	13910	0
546	20241129	101600	315959150	13910	13910	13910	13910	0
547	20241129	101500	315959150	13910	13910	13910	13910	92
548	20241129	101400	314679430	13910	13910	13910	13910	0
549	20241129	101300	314679430	13910	13910	13910	13910	0
550	20241129	101200	314679430	13910	13910	13910	13910	15
551	20241129	101100	314470780	13910	13930	13930	13910	2000
552	20241129	101000	286649030	13930	13930	13930	13930	1
553	20241129	100900	286635100	13920	13920	13920	13920	0
554	20241129	100800	286635100	13920	13920	13920	13920	0
555	20241129	100700	286635100	13920	13910	13920	13910	81
556	20241129	100600	285508380	13910	13910	13910	13910	36
557	20241129	100500	285007620	13910	13910	13910	13910	39
558	20241129	100400	284465130	13910	13910	13910	13910	365
559	20241129	100300	279387980	13920	13920	13920	13920	326
560	20241129	100200	274850060	13910	13910	13910	13910	90
561	20241129	100100	273598160	13910	13910	13910	13910	10
562	20241129	100000	273459060	13910	13920	13920	13910	2
563	20241129	095900	273431230	13910	13910	13910	13910	1000
564	20241129	095800	259521230	13910	13910	13910	13910	20
565	20241129	095700	259243030	13910	13910	13910	13910	0
566	20241129	095600	259243030	13910	13910	13910	13910	10
567	20241129	095500	259103930	13910	13910	13910	13910	38
568	20241129	095400	258575350	13910	13910	13910	13910	0
569	20241129	095300	258575350	13910	13910	13910	13910	1
570	20241129	095200	258561440	13920	13920	13920	13920	1
571	20241129	095100	258547520	13920	13920	13920	13920	10
572	20241129	095000	258408320	13920	13920	13920	13920	196
573	20241129	094900	255680000	13920	13920	13920	13920	6
574	20241129	094800	255596480	13930	13930	13930	13930	0
575	20241129	094700	255596480	13930	13930	13930	13930	0
576	20241129	094600	255596480	13930	13930	13930	13930	0
577	20241129	094500	255596480	13930	13930	13930	13930	1
578	20241129	094400	255582550	13910	13920	13920	13910	944
579	20241129	094300	242451460	13930	13930	13930	13930	2
580	20241129	094200	242423600	13930	13930	13930	13930	4
581	20241129	094100	242367880	13930	13930	13930	13930	702
582	20241129	094000	232589020	13940	13910	13940	13910	23
583	20241129	093900	232269060	13910	13930	13930	13910	2000
584	20241129	093800	204448840	13910	13910	13910	13910	20
585	20241129	093700	204170640	13950	13950	13950	13950	0
586	20241129	093600	204170640	13950	13950	13950	13950	10
587	20241129	093500	204031140	13910	13910	13910	13910	1500
588	20241129	093400	183166140	13910	13910	13910	13910	442
589	20241129	093300	177017920	13910	13910	13910	13910	4
590	20241129	093200	176962280	13930	13930	13930	13930	0
591	20241129	093100	176962280	13930	13930	13930	13930	14
592	20241129	093000	176767260	13930	13930	13930	13930	2
593	20241129	092900	176739400	13930	13930	13930	13930	500
594	20241129	092800	169774400	13950	13950	13950	13950	0
595	20241129	092700	169774400	13950	13950	13950	13950	0
596	20241129	092600	169774400	13950	13950	13950	13950	0
597	20241129	092500	169774400	13950	13920	13950	13920	947
598	20241129	092400	156572750	13920	13920	13920	13920	60
599	20241129	092300	155737550	13930	13930	13930	13930	0
600	20241129	092200	155737550	13930	13920	13930	13920	1017
601	20241129	092100	141578760	13930	13930	13930	13930	38
602	20241129	092000	141049420	13930	13930	13930	13930	0
603	20241129	091900	141049420	13930	13930	13930	13930	0
604	20241129	091800	141049420	13930	13930	13930	13930	53
605	20241129	091700	140311130	13930	13940	13940	13930	198
606	20241129	091600	137552480	13950	13950	13950	13950	1
607	20241129	091500	137538530	13940	13940	13940	13940	14
608	20241129	091400	137343370	13940	13940	13940	13940	153
609	20241129	091300	135210550	13940	13940	13940	13940	0
610	20241129	091200	135210550	13940	13940	13940	13940	11
611	20241129	091100	135057210	13940	13940	13940	13940	1
612	20241129	091000	135043270	13940	13900	13940	13900	20
613	20241129	090900	134764790	13910	13900	13910	13900	32
614	20241129	090800	134319930	13900	13900	13900	13900	0
615	20241129	090700	134319930	13900	13890	13900	13890	617
616	20241129	090600	125748970	13890	13890	13890	13890	51
617	20241129	090500	125040580	13890	13890	13890	13890	0
618	20241129	090400	125040580	13890	13900	13900	13890	106
619	20241129	090300	123567990	13900	13900	13900	13900	466
620	20241129	090200	117090590	13900	13900	13900	13900	131
621	20241129	090100	115269690	13890	13910	13910	13890	7396
622	20241129	090000	12484830	13910	13970	13970	13910	896