KissMeData/077500/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195500	294648545	5030	5030	5030	5030	5792
3	20241129	195400	294648545	5030	5030	5030	5030	0
4	20241129	195300	294648545	5030	5030	5030	5030	0
5	20241129	195200	294648545	5030	5030	5030	5030	0
6	20241129	195100	294648545	5030	5030	5030	5030	0
7	20241129	195000	294648545	5030	5030	5030	5030	0
8	20241129	194900	294648545	5030	5030	5030	5030	0
9	20241129	194800	294648545	5030	5030	5030	5030	0
10	20241129	194700	294648545	5030	5030	5030	5030	0
11	20241129	194600	294648545	5030	5030	5030	5030	0
12	20241129	194500	294648545	5030	5030	5030	5030	0
13	20241129	194400	294648545	5030	5030	5030	5030	0
14	20241129	194300	294648545	5030	5030	5030	5030	0
15	20241129	194200	294648545	5030	5030	5030	5030	0
16	20241129	194100	294648545	5030	5030	5030	5030	0
17	20241129	194000	294648545	5030	5030	5030	5030	0
18	20241129	193900	294648545	5030	5030	5030	5030	0
19	20241129	193800	294648545	5030	5030	5030	5030	0
20	20241129	193700	294648545	5030	5030	5030	5030	0
21	20241129	193600	294648545	5030	5030	5030	5030	0
22	20241129	193500	294648545	5030	5030	5030	5030	0
23	20241129	193400	294648545	5030	5030	5030	5030	0
24	20241129	193300	294648545	5030	5030	5030	5030	0
25	20241129	193200	294648545	5030	5030	5030	5030	0
26	20241129	193100	294648545	5030	5030	5030	5030	0
27	20241129	193000	294648545	5030	5030	5030	5030	0
28	20241129	192900	294648545	5030	5030	5030	5030	0
29	20241129	192800	294648545	5030	5030	5030	5030	0
30	20241129	192700	294648545	5030	5030	5030	5030	0
31	20241129	192600	294648545	5030	5030	5030	5030	0
32	20241129	192500	294648545	5030	5030	5030	5030	5792
33	20241129	192400	294648545	5030	5030	5030	5030	0
34	20241129	192300	294648545	5030	5030	5030	5030	0
35	20241129	192200	294648545	5030	5030	5030	5030	0
36	20241129	192100	294648545	5030	5030	5030	5030	0
37	20241129	192000	294648545	5030	5030	5030	5030	0
38	20241129	191900	294648545	5030	5030	5030	5030	0
39	20241129	191800	294648545	5030	5030	5030	5030	0
40	20241129	191700	294648545	5030	5030	5030	5030	0
41	20241129	191600	294648545	5030	5030	5030	5030	0
42	20241129	191500	294648545	5030	5030	5030	5030	0
43	20241129	191400	294648545	5030	5030	5030	5030	0
44	20241129	191300	294648545	5030	5030	5030	5030	0
45	20241129	191200	294648545	5030	5030	5030	5030	0
46	20241129	191100	294648545	5030	5030	5030	5030	0
47	20241129	191000	294648545	5030	5030	5030	5030	0
48	20241129	190900	294648545	5030	5030	5030	5030	0
49	20241129	190800	294648545	5030	5030	5030	5030	0
50	20241129	190700	294648545	5030	5030	5030	5030	0
51	20241129	190600	294648545	5030	5030	5030	5030	0
52	20241129	190500	294648545	5030	5030	5030	5030	0
53	20241129	190400	294648545	5030	5030	5030	5030	0
54	20241129	190300	294648545	5030	5030	5030	5030	0
55	20241129	190200	294648545	5030	5030	5030	5030	0
56	20241129	190100	294648545	5030	5030	5030	5030	0
57	20241129	190000	294648545	5030	5030	5030	5030	0
58	20241129	185900	294648545	5030	5030	5030	5030	0
59	20241129	185800	294648545	5030	5030	5030	5030	0
60	20241129	185700	294648545	5030	5030	5030	5030	0
61	20241129	185600	294648545	5030	5030	5030	5030	0
62	20241129	185500	294648545	5030	5030	5030	5030	5792
63	20241129	185400	294648545	5030	5030	5030	5030	0
64	20241129	185300	294648545	5030	5030	5030	5030	0
65	20241129	185200	294648545	5030	5030	5030	5030	0
66	20241129	185100	294648545	5030	5030	5030	5030	0
67	20241129	185000	294648545	5030	5030	5030	5030	0
68	20241129	184900	294648545	5030	5030	5030	5030	0
69	20241129	184800	294648545	5030	5030	5030	5030	0
70	20241129	184700	294648545	5030	5030	5030	5030	0
71	20241129	184600	294648545	5030	5030	5030	5030	0
72	20241129	184500	294648545	5030	5030	5030	5030	0
73	20241129	184400	294648545	5030	5030	5030	5030	0
74	20241129	184300	294648545	5030	5030	5030	5030	0
75	20241129	184200	294648545	5030	5030	5030	5030	0
76	20241129	184100	294648545	5030	5030	5030	5030	0
77	20241129	184000	294648545	5030	5030	5030	5030	0
78	20241129	183900	294648545	5030	5030	5030	5030	0
79	20241129	183800	294648545	5030	5030	5030	5030	0
80	20241129	183700	294648545	5030	5030	5030	5030	0
81	20241129	183600	294648545	5030	5030	5030	5030	0
82	20241129	183500	294648545	5030	5030	5030	5030	0
83	20241129	183400	294648545	5030	5030	5030	5030	0
84	20241129	183300	294648545	5030	5030	5030	5030	0
85	20241129	183200	294648545	5030	5030	5030	5030	0
86	20241129	183100	294648545	5030	5030	5030	5030	0
87	20241129	183000	294648545	5030	5030	5030	5030	0
88	20241129	182900	294648545	5030	5030	5030	5030	0
89	20241129	182800	294648545	5030	5030	5030	5030	0
90	20241129	182700	294648545	5030	5030	5030	5030	0
91	20241129	182600	294648545	5030	5030	5030	5030	0
92	20241129	182500	294648545	5030	5030	5030	5030	5792
93	20241129	182400	294648545	5030	5030	5030	5030	0
94	20241129	182300	294648545	5030	5030	5030	5030	0
95	20241129	182200	294648545	5030	5030	5030	5030	0
96	20241129	182100	294648545	5030	5030	5030	5030	0
97	20241129	182000	294648545	5030	5030	5030	5030	0
98	20241129	181900	294648545	5030	5030	5030	5030	0
99	20241129	181800	294648545	5030	5030	5030	5030	0
100	20241129	181700	294648545	5030	5030	5030	5030	0
101	20241129	181600	294648545	5030	5030	5030	5030	0
102	20241129	181500	294648545	5030	5030	5030	5030	0
103	20241129	181400	294648545	5030	5030	5030	5030	0
104	20241129	181300	294648545	5030	5030	5030	5030	0
105	20241129	181200	294648545	5030	5030	5030	5030	0
106	20241129	181100	294648545	5030	5030	5030	5030	0
107	20241129	181000	294648545	5030	5030	5030	5030	0
108	20241129	180900	294648545	5030	5030	5030	5030	0
109	20241129	180800	294648545	5030	5030	5030	5030	0
110	20241129	180700	294648545	5030	5030	5030	5030	0
111	20241129	180600	294648545	5030	5030	5030	5030	0
112	20241129	180500	294648545	5030	5030	5030	5030	0
113	20241129	180400	294648545	5030	5030	5030	5030	0
114	20241129	180300	294648545	5030	5030	5030	5030	0
115	20241129	180200	294648545	5030	5030	5030	5030	0
116	20241129	180100	294648545	5030	5030	5030	5030	0
117	20241129	180000	294648545	5030	5030	5030	5030	0
118	20241129	175900	294648545	5030	5030	5030	5030	0
119	20241129	175800	294648545	5030	5030	5030	5030	0
120	20241129	175700	294648545	5030	5030	5030	5030	0
121	20241129	175600	294648545	5030	5030	5030	5030	0
122	20241129	175500	294648545	5030	5030	5030	5030	5792
123	20241129	175400	294648545	5030	5030	5030	5030	0
124	20241129	175300	294648545	5030	5030	5030	5030	0
125	20241129	175200	294648545	5030	5030	5030	5030	0
126	20241129	175100	294648545	5030	5030	5030	5030	0
127	20241129	175000	294648545	5030	5030	5030	5030	0
128	20241129	174900	294648545	5030	5030	5030	5030	0
129	20241129	174800	294648545	5030	5030	5030	5030	0
130	20241129	174700	294648545	5030	5030	5030	5030	0
131	20241129	174600	294648545	5030	5030	5030	5030	0
132	20241129	174500	294648545	5030	5030	5030	5030	0
133	20241129	174400	294648545	5030	5030	5030	5030	0
134	20241129	174300	294648545	5030	5030	5030	5030	0
135	20241129	174200	294648545	5030	5030	5030	5030	0
136	20241129	174100	294648545	5030	5030	5030	5030	0
137	20241129	174000	294648545	5030	5030	5030	5030	0
138	20241129	173900	294648545	5030	5030	5030	5030	0
139	20241129	173800	294648545	5030	5030	5030	5030	0
140	20241129	173700	294648545	5030	5030	5030	5030	0
141	20241129	173600	294648545	5030	5030	5030	5030	0
142	20241129	173500	294648545	5030	5030	5030	5030	0
143	20241129	173400	294648545	5030	5030	5030	5030	0
144	20241129	173300	294648545	5030	5030	5030	5030	0
145	20241129	173200	294648545	5030	5030	5030	5030	0
146	20241129	173100	294648545	5030	5030	5030	5030	0
147	20241129	173000	294648545	5030	5030	5030	5030	0
148	20241129	172900	294648545	5030	5030	5030	5030	0
149	20241129	172800	294648545	5030	5030	5030	5030	0
150	20241129	172700	294648545	5030	5030	5030	5030	0
151	20241129	172600	294648545	5030	5030	5030	5030	0
152	20241129	172500	294648545	5030	5030	5030	5030	5792
153	20241129	172400	294648545	5030	5030	5030	5030	0
154	20241129	172300	294648545	5030	5030	5030	5030	0
155	20241129	172200	294648545	5030	5030	5030	5030	0
156	20241129	172100	294648545	5030	5030	5030	5030	0
157	20241129	172000	294648545	5030	5030	5030	5030	0
158	20241129	171900	294648545	5030	5030	5030	5030	0
159	20241129	171800	294648545	5030	5030	5030	5030	0
160	20241129	171700	294648545	5030	5030	5030	5030	0
161	20241129	171600	294648545	5030	5030	5030	5030	0
162	20241129	171500	294648545	5030	5030	5030	5030	0
163	20241129	171400	294648545	5030	5030	5030	5030	0
164	20241129	171300	294648545	5030	5030	5030	5030	0
165	20241129	171200	294648545	5030	5030	5030	5030	0
166	20241129	171100	294648545	5030	5030	5030	5030	0
167	20241129	171000	294648545	5030	5030	5030	5030	0
168	20241129	170900	294648545	5030	5030	5030	5030	0
169	20241129	170800	294648545	5030	5030	5030	5030	0
170	20241129	170700	294648545	5030	5030	5030	5030	0
171	20241129	170600	294648545	5030	5030	5030	5030	0
172	20241129	170500	294648545	5030	5030	5030	5030	0
173	20241129	170400	294648545	5030	5030	5030	5030	0
174	20241129	170300	294648545	5030	5030	5030	5030	0
175	20241129	170200	294648545	5030	5030	5030	5030	0
176	20241129	170100	294648545	5030	5030	5030	5030	0
177	20241129	170000	294648545	5030	5030	5030	5030	0
178	20241129	165900	294648545	5030	5030	5030	5030	0
179	20241129	165800	294648545	5030	5030	5030	5030	0
180	20241129	165700	294648545	5030	5030	5030	5030	0
181	20241129	165600	294648545	5030	5030	5030	5030	0
182	20241129	165500	294648545	5030	5030	5030	5030	5792
183	20241129	165400	294648545	5030	5030	5030	5030	0
184	20241129	165300	294648545	5030	5030	5030	5030	0
185	20241129	165200	294648545	5030	5030	5030	5030	0
186	20241129	165100	294648545	5030	5030	5030	5030	0
187	20241129	165000	294648545	5030	5030	5030	5030	0
188	20241129	164900	294648545	5030	5030	5030	5030	0
189	20241129	164800	294648545	5030	5030	5030	5030	0
190	20241129	164700	294648545	5030	5030	5030	5030	0
191	20241129	164600	294648545	5030	5030	5030	5030	0
192	20241129	164500	294648545	5030	5030	5030	5030	0
193	20241129	164400	294648545	5030	5030	5030	5030	0
194	20241129	164300	294648545	5030	5030	5030	5030	0
195	20241129	164200	294648545	5030	5030	5030	5030	0
196	20241129	164100	294648545	5030	5030	5030	5030	0
197	20241129	164000	294648545	5030	5030	5030	5030	0
198	20241129	163900	294648545	5030	5030	5030	5030	0
199	20241129	163800	294648545	5030	5030	5030	5030	0
200	20241129	163700	294648545	5030	5030	5030	5030	0
201	20241129	163600	294648545	5030	5030	5030	5030	0
202	20241129	163500	294648545	5030	5030	5030	5030	0
203	20241129	163400	294648545	5030	5030	5030	5030	0
204	20241129	163300	294648545	5030	5030	5030	5030	0
205	20241129	163200	294648545	5030	5030	5030	5030	0
206	20241129	163100	294648545	5030	5030	5030	5030	0
207	20241129	163000	294648545	5030	5030	5030	5030	0
208	20241129	162900	294648545	5030	5030	5030	5030	0
209	20241129	162800	294648545	5030	5030	5030	5030	0
210	20241129	162700	294648545	5030	5030	5030	5030	0
211	20241129	162600	294648545	5030	5030	5030	5030	0
212	20241129	162500	294648545	5030	5030	5030	5030	5792
213	20241129	162400	294648545	5030	5030	5030	5030	0
214	20241129	162300	294648545	5030	5030	5030	5030	0
215	20241129	162200	294648545	5030	5030	5030	5030	0
216	20241129	162100	294648545	5030	5030	5030	5030	0
217	20241129	162000	294648545	5030	5030	5030	5030	0
218	20241129	161900	294648545	5030	5030	5030	5030	0
219	20241129	161800	294648545	5030	5030	5030	5030	0
220	20241129	161700	294648545	5030	5030	5030	5030	0
221	20241129	161600	294648545	5030	5030	5030	5030	0
222	20241129	161500	294648545	5030	5030	5030	5030	0
223	20241129	161400	294648545	5030	5030	5030	5030	0
224	20241129	161300	294648545	5030	5030	5030	5030	0
225	20241129	161200	294648545	5030	5030	5030	5030	0
226	20241129	161100	294648545	5030	5030	5030	5030	0
227	20241129	161000	294648545	5030	5030	5030	5030	0
228	20241129	160900	294648545	5030	5030	5030	5030	0
229	20241129	160800	294648545	5030	5030	5030	5030	0
230	20241129	160700	294648545	5030	5030	5030	5030	0
231	20241129	160600	294648545	5030	5030	5030	5030	0
232	20241129	160500	294648545	5030	5030	5030	5030	0
233	20241129	160400	294648545	5030	5030	5030	5030	0
234	20241129	160300	294648545	5030	5030	5030	5030	0
235	20241129	160200	294648545	5030	5030	5030	5030	0
236	20241129	160100	294648545	5030	5030	5030	5030	0
237	20241129	160000	294648545	5030	5030	5030	5030	0
238	20241129	155900	294648545	5030	5030	5030	5030	0
239	20241129	155800	294648545	5030	5030	5030	5030	0
240	20241129	155700	294648545	5030	5030	5030	5030	0
241	20241129	155600	294648545	5030	5030	5030	5030	0
242	20241129	155500	294648545	5030	5030	5030	5030	5792
243	20241129	155400	294648545	5030	5030	5030	5030	0
244	20241129	155300	294648545	5030	5030	5030	5030	0
245	20241129	155200	294648545	5030	5030	5030	5030	0
246	20241129	155100	294648545	5030	5030	5030	5030	0
247	20241129	155000	294648545	5030	5030	5030	5030	0
248	20241129	154900	294648545	5030	5030	5030	5030	0
249	20241129	154800	294648545	5030	5030	5030	5030	0
250	20241129	154700	294648545	5030	5030	5030	5030	0
251	20241129	154600	294648545	5030	5030	5030	5030	0
252	20241129	154500	294648545	5030	5030	5030	5030	0
253	20241129	154400	294648545	5030	5030	5030	5030	0
254	20241129	154300	294648545	5030	5030	5030	5030	0
255	20241129	154200	294648545	5030	5030	5030	5030	0
256	20241129	154100	294648545	5030	5030	5030	5030	0
257	20241129	154000	294648545	5030	5030	5030	5030	0
258	20241129	153900	294648545	5030	5030	5030	5030	0
259	20241129	153800	294648545	5030	5030	5030	5030	0
260	20241129	153700	294648545	5030	5030	5030	5030	0
261	20241129	153600	294648545	5030	5030	5030	5030	0
262	20241129	153500	294648545	5030	5030	5030	5030	0
263	20241129	153400	294648545	5030	5030	5030	5030	0
264	20241129	153300	294648545	5030	5030	5030	5030	0
265	20241129	153200	294648545	5030	5030	5030	5030	0
266	20241129	153100	294648545	5030	5030	5030	5030	0
267	20241129	153000	294648545	5030	5030	5030	5030	5792
268	20241129	152900	265514785	5010	5010	5010	5010	0
269	20241129	152800	265514785	5010	5010	5010	5010	0
270	20241129	152700	265514785	5010	5010	5010	5010	0
271	20241129	152600	265514785	5010	5010	5010	5010	0
272	20241129	152500	265514785	5010	5010	5010	5010	0
273	20241129	152400	265514785	5010	5010	5010	5010	0
274	20241129	152300	265514785	5010	5010	5010	5010	0
275	20241129	152200	265514785	5010	5010	5010	5010	0
276	20241129	152100	265514785	5010	5010	5010	5010	0
277	20241129	152000	265514785	5010	5010	5010	5010	0
278	20241129	151900	265514785	5010	5010	5010	5010	680
279	20241129	151800	262107985	5000	4995	5000	4995	1159
280	20241129	151700	256315630	5000	4990	5000	4990	91
281	20241129	151600	255860945	4990	4990	4990	4990	10
282	20241129	151500	255811045	5000	5000	5000	5000	0
283	20241129	151400	255811045	5000	5000	5000	5000	0
284	20241129	151300	255811045	5000	5000	5000	5000	0
285	20241129	151200	255811045	5000	5000	5000	5000	60
286	20241129	151100	255511045	4985	4985	4985	4985	39
287	20241129	151000	255316630	4985	4985	4985	4985	0
288	20241129	150900	255316630	4985	4990	4990	4985	82
289	20241129	150800	254907695	4990	4990	4990	4990	0
290	20241129	150700	254907695	4990	4990	4990	4990	700
291	20241129	150600	251414695	4990	4990	4990	4990	0
292	20241129	150500	251414695	4990	4990	4990	4990	700
293	20241129	150400	247921695	4990	4990	4990	4990	0
294	20241129	150300	247921695	4990	4990	4990	4990	0
295	20241129	150200	247921695	4990	4990	4990	4990	0
296	20241129	150100	247921695	4990	4990	4990	4990	0
297	20241129	150000	247921695	4990	4990	4990	4990	0
298	20241129	145900	247921695	4990	4990	4990	4990	0
299	20241129	145800	247921695	4990	4990	4990	4990	500
300	20241129	145700	245426695	4990	4990	4990	4990	0
301	20241129	145600	245426695	4990	4990	4990	4990	0
302	20241129	145500	245426695	4990	4990	4990	4990	0
303	20241129	145400	245426695	4990	4990	4990	4990	0
304	20241129	145300	245426695	4990	4990	4990	4990	0
305	20241129	145200	245426695	4990	4990	4990	4990	0
306	20241129	145100	245426695	4990	4990	4990	4990	10
307	20241129	145000	245376795	4985	4990	4990	4985	31
308	20241129	144900	245222185	5000	5000	5000	5000	400
309	20241129	144800	243222185	4985	4985	4985	4985	0
310	20241129	144700	243222185	4985	4985	4985	4985	0
311	20241129	144600	243222185	4985	4985	4985	4985	0
312	20241129	144500	243222185	4985	4985	4985	4985	0
313	20241129	144400	243222185	4985	4985	4985	4985	0
314	20241129	144300	243222185	4985	4985	4985	4985	0
315	20241129	144200	243222185	4985	4985	4985	4985	400
316	20241129	144100	241228185	4990	4990	4990	4990	100
317	20241129	144000	240729185	4985	4985	4985	4985	0
318	20241129	143900	240729185	4985	4985	4985	4985	16
319	20241129	143800	240649425	5010	5010	5010	5010	0
320	20241129	143700	240649425	5010	5010	5010	5010	0
321	20241129	143600	240649425	5010	5010	5010	5010	0
322	20241129	143500	240649425	5010	5010	5010	5010	0
323	20241129	143400	240649425	5010	5010	5010	5010	0
324	20241129	143300	240649425	5010	5010	5010	5010	0
325	20241129	143200	240649425	5010	5010	5010	5010	0
326	20241129	143100	240649425	5010	5010	5010	5010	0
327	20241129	143000	240649425	5010	5010	5010	5010	119
328	20241129	142900	240053235	5010	4995	5010	4985	764
329	20241129	142800	236240300	5000	5000	5000	5000	0
330	20241129	142700	236240300	5000	5000	5000	5000	0
331	20241129	142600	236240300	5000	5000	5000	5000	1003
332	20241129	142500	231225300	5010	5010	5010	5010	5
333	20241129	142400	231200250	5000	5000	5000	5000	0
334	20241129	142300	231200250	5000	5000	5000	5000	905
335	20241129	142200	226675250	5010	5010	5010	5010	0
336	20241129	142100	226675250	5010	5010	5010	5010	0
337	20241129	142000	226675250	5010	5010	5010	5010	0
338	20241129	141900	226675250	5010	5010	5010	5010	0
339	20241129	141800	226675250	5010	5010	5010	5010	0
340	20241129	141700	226675250	5010	5010	5010	5010	0
341	20241129	141600	226675250	5010	5000	5010	5000	1097
342	20241129	141500	221190150	5030	5030	5030	5030	5
343	20241129	141400	221165000	5030	5030	5030	5030	0
344	20241129	141300	221165000	5030	5030	5030	5030	0
345	20241129	141200	221165000	5030	5030	5030	5030	1
346	20241129	141100	221159970	5000	4995	5000	4995	235
347	20241129	141000	219985875	5030	5030	5030	5030	0
348	20241129	140900	219985875	5030	5030	5030	5030	0
349	20241129	140800	219985875	5030	5030	5030	5030	1
350	20241129	140700	219980845	5010	5010	5010	5010	0
351	20241129	140600	219980845	5010	5010	5010	5010	0
352	20241129	140500	219980845	5010	5010	5010	5010	0
353	20241129	140400	219980845	5010	5010	5010	5010	896
354	20241129	140300	215491885	4995	4995	4995	4995	0
355	20241129	140200	215491885	4995	4995	4995	4995	0
356	20241129	140100	215491885	4995	4995	4995	4995	0
357	20241129	140000	215491885	4995	5000	5000	4995	215
358	20241129	135900	214417405	5000	5000	5000	5000	0
359	20241129	135800	214417405	5000	5000	5000	5000	0
360	20241129	135700	214417405	5000	5000	5000	5000	313
361	20241129	135600	212852405	5010	5010	5010	5010	125
362	20241129	135500	212226155	5010	5010	5010	5010	0
363	20241129	135400	212226155	5010	5010	5010	5010	0
364	20241129	135300	212226155	5010	5010	5010	5010	261
365	20241129	135200	210918545	5010	5010	5010	5010	1
366	20241129	135100	210913535	5020	5020	5020	5020	4
367	20241129	135000	210893455	5020	5020	5020	5020	0
368	20241129	134900	210893455	5020	5020	5020	5020	373
369	20241129	134800	209020995	5050	5050	5050	5050	0
370	20241129	134700	209020995	5050	5050	5050	5050	0
371	20241129	134600	209020995	5050	5040	5050	5040	65
372	20241129	134500	208693045	5040	5040	5040	5040	0
373	20241129	134400	208693045	5040	5040	5040	5040	0
374	20241129	134300	208693045	5040	5040	5040	5040	0
375	20241129	134200	208693045	5040	5040	5040	5040	0
376	20241129	134100	208693045	5040	5040	5040	5040	0
377	20241129	134000	208693045	5040	5040	5040	5040	0
378	20241129	133900	208693045	5040	5040	5040	5040	99
379	20241129	133800	208194085	5040	5040	5040	5040	0
380	20241129	133700	208194085	5040	5040	5040	5040	0
381	20241129	133600	208194085	5040	5040	5040	5040	0
382	20241129	133500	208194085	5040	5040	5040	5040	10
383	20241129	133400	208143685	5050	5050	5050	5050	0
384	20241129	133300	208143685	5050	5050	5050	5050	0
385	20241129	133200	208143685	5050	5050	5050	5050	100
386	20241129	133100	207638685	5050	5050	5050	5050	0
387	20241129	133000	207638685	5050	5050	5050	5050	0
388	20241129	132900	207638685	5050	5050	5050	5050	0
389	20241129	132800	207638685	5050	5050	5050	5050	101
390	20241129	132700	207128635	5040	5040	5040	5040	0
391	20241129	132600	207128635	5040	5040	5040	5040	1
392	20241129	132500	207123595	5010	5010	5010	5010	0
393	20241129	132400	207123595	5010	5010	5010	5010	0
394	20241129	132300	207123595	5010	5010	5010	5010	0
395	20241129	132200	207123595	5010	5010	5010	5010	0
396	20241129	132100	207123595	5010	5010	5010	5010	0
397	20241129	132000	207123595	5010	5010	5010	5010	0
398	20241129	131900	207123595	5010	5010	5010	5010	0
399	20241129	131800	207123595	5010	5010	5010	5010	0
400	20241129	131700	207123595	5010	5010	5010	5010	0
401	20241129	131600	207123595	5010	5010	5010	5010	458
402	20241129	131500	204829015	5010	5040	5040	5010	544
403	20241129	131400	202088755	5040	5040	5040	5040	6
404	20241129	131300	202058515	5040	5040	5040	5040	0
405	20241129	131200	202058515	5040	5040	5040	5040	0
406	20241129	131100	202058515	5040	5040	5040	5040	0
407	20241129	131000	202058515	5040	5000	5040	5000	918
408	20241129	130900	197431835	5040	5040	5040	5040	0
409	20241129	130800	197431835	5040	5010	5040	5010	735
410	20241129	130700	193749455	5010	5010	5010	5010	10
411	20241129	130600	193699355	5010	5010	5010	5010	0
412	20241129	130500	193699355	5010	5010	5010	5010	0
413	20241129	130400	193699355	5010	5010	5010	5010	1
414	20241129	130300	193694345	5040	5040	5040	5040	0
415	20241129	130200	193694345	5040	5040	5040	5040	1
416	20241129	130100	193689305	5010	5020	5020	5010	600
417	20241129	130000	190680975	5040	5040	5040	5040	0
418	20241129	125900	190680975	5040	5040	5040	5040	0
419	20241129	125800	190680975	5040	5040	5040	5040	0
420	20241129	125700	190680975	5040	5020	5040	5020	59
421	20241129	125600	190384695	5020	5020	5020	5020	0
422	20241129	125500	190384695	5020	5020	5020	5020	10
423	20241129	125400	190334495	5030	5030	5030	5030	0
424	20241129	125300	190334495	5030	5030	5030	5030	0
425	20241129	125200	190334495	5030	5030	5030	5030	0
426	20241129	125100	190334495	5030	5030	5030	5030	10
427	20241129	125000	190284195	5040	5040	5040	5040	0
428	20241129	124900	190284195	5040	5030	5040	5030	11
429	20241129	124800	190228855	5040	5040	5040	5040	1
430	20241129	124700	190223815	5040	5040	5040	5040	1
431	20241129	124600	190218775	5030	5030	5030	5030	0
432	20241129	124500	190218775	5030	5030	5030	5030	0
433	20241129	124400	190218775	5030	5030	5030	5030	0
434	20241129	124300	190218775	5030	5030	5030	5030	0
435	20241129	124200	190218775	5030	5030	5030	5030	0
436	20241129	124100	190218775	5030	5030	5030	5030	0
437	20241129	124000	190218775	5030	5030	5030	5030	0
438	20241129	123900	190218775	5030	5030	5030	5030	0
439	20241129	123800	190218775	5030	5030	5030	5030	61
440	20241129	123700	189911945	5040	5040	5040	5040	144
441	20241129	123600	189186185	5020	5020	5020	5020	0
442	20241129	123500	189186185	5020	5020	5020	5020	0
443	20241129	123400	189186185	5020	5020	5020	5020	0
444	20241129	123300	189186185	5020	5020	5020	5020	0
445	20241129	123200	189186185	5020	5020	5020	5020	0
446	20241129	123100	189186185	5020	5020	5020	5020	0
447	20241129	123000	189186185	5020	5020	5020	5020	0
448	20241129	122900	189186185	5020	5020	5020	5020	0
449	20241129	122800	189186185	5020	5020	5020	5020	10
450	20241129	122700	189135985	5020	5020	5020	5020	990
451	20241129	122600	184166185	5020	5020	5020	5020	0
452	20241129	122500	184166185	5020	5020	5020	5020	0
453	20241129	122400	184166185	5020	5020	5020	5020	0
454	20241129	122300	184166185	5020	5020	5020	5020	0
455	20241129	122200	184166185	5020	5020	5020	5020	0
456	20241129	122100	184166185	5020	5020	5020	5020	0
457	20241129	122000	184166185	5020	5020	5020	5020	0
458	20241129	121900	184166185	5020	5020	5020	5020	500
459	20241129	121800	181656185	5020	5030	5030	5020	92
460	20241129	121700	181193565	5030	5030	5030	5030	135
461	20241129	121600	180514515	5050	5060	5060	5050	2
462	20241129	121500	180504405	5060	5060	5060	5060	0
463	20241129	121400	180504405	5060	5060	5060	5060	771
464	20241129	121300	176603145	5060	5060	5060	5060	284
465	20241129	121200	175166105	5060	5060	5060	5060	1
466	20241129	121100	175161045	5060	5060	5060	5060	20
467	20241129	121000	175059845	5060	5060	5060	5060	0
468	20241129	120900	175059845	5060	5060	5060	5060	20
469	20241129	120800	174958645	5060	5040	5060	5040	1241
470	20241129	120700	168694205	5030	5020	5030	5020	1573
471	20241129	120600	160796775	5000	4995	5000	4995	1207
472	20241129	120500	154763825	4995	4995	4995	4995	0
473	20241129	120400	154763825	4995	4995	4995	4995	0
474	20241129	120300	154763825	4995	4995	4995	4995	0
475	20241129	120200	154763825	4995	4995	4995	4995	0
476	20241129	120100	154763825	4995	4995	4995	4995	1
477	20241129	120000	154758830	4995	4995	4995	4995	0
478	20241129	115900	154758830	4995	4995	4995	4995	0
479	20241129	115800	154758830	4995	4995	4995	4995	0
480	20241129	115700	154758830	4995	4995	4995	4995	60
481	20241129	115600	154459130	4995	4995	4995	4995	0
482	20241129	115500	154459130	4995	4995	4995	4995	0
483	20241129	115400	154459130	4995	4995	4995	4995	0
484	20241129	115300	154459130	4995	4995	4995	4995	0
485	20241129	115200	154459130	4995	4995	4995	4995	0
486	20241129	115100	154459130	4995	4995	4995	4995	0
487	20241129	115000	154459130	4995	4995	4995	4995	0
488	20241129	114900	154459130	4995	4995	4995	4995	0
489	20241129	114800	154459130	4995	4995	4995	4995	0
490	20241129	114700	154459130	4995	4995	4995	4995	0
491	20241129	114600	154459130	4995	4995	4995	4995	0
492	20241129	114500	154459130	4995	4995	4995	4995	0
493	20241129	114400	154459130	4995	4995	4995	4995	0
494	20241129	114300	154459130	4995	4995	4995	4995	0
495	20241129	114200	154459130	4995	4995	4995	4995	0
496	20241129	114100	154459130	4995	4995	4995	4995	0
497	20241129	114000	154459130	4995	4995	4995	4995	0
498	20241129	113900	154459130	4995	4995	4995	4995	0
499	20241129	113800	154459130	4995	4995	4995	4995	0
500	20241129	113700	154459130	4995	4995	4995	4995	39
501	20241129	113600	154264325	4985	4985	4985	4985	392
502	20241129	113500	152310205	4985	4985	4985	4985	0
503	20241129	113400	152310205	4985	4985	4985	4985	10
504	20241129	113300	152260355	4995	4995	4995	4995	0
505	20241129	113200	152260355	4995	4995	4995	4995	0
506	20241129	113100	152260355	4995	4995	4995	4995	0
507	20241129	113000	152260355	4995	4995	4995	4995	0
508	20241129	112900	152260355	4995	4995	4995	4995	261
509	20241129	112800	150956660	4970	4970	4970	4970	0
510	20241129	112700	150956660	4970	4970	4970	4970	0
511	20241129	112600	150956660	4970	4970	4970	4970	0
512	20241129	112500	150956660	4970	4990	4990	4970	134
513	20241129	112400	150289725	5000	4995	5000	4995	36
514	20241129	112300	150109890	5010	5010	5010	5010	0
515	20241129	112200	150109890	5010	5010	5010	5010	1
516	20241129	112100	150104880	5010	5010	5010	5010	0
517	20241129	112000	150104880	5010	5010	5010	5010	0
518	20241129	111900	150104880	5010	5010	5010	5010	0
519	20241129	111800	150104880	5010	5010	5010	5010	0
520	20241129	111700	150104880	5010	5010	5010	5010	0
521	20241129	111600	150104880	5010	5010	5010	5010	1
522	20241129	111500	150099870	5010	5010	5010	5010	1002
523	20241129	111400	145079850	5010	5010	5010	5010	0
524	20241129	111300	145079850	5010	5010	5010	5010	0
525	20241129	111200	145079850	5010	5010	5010	5010	0
526	20241129	111100	145079850	5010	5010	5010	5010	0
527	20241129	111000	145079850	5010	5010	5010	5010	0
528	20241129	110900	145079850	5010	5010	5010	5010	2
529	20241129	110800	145069830	5010	5010	5010	5010	10
530	20241129	110700	145019730	5010	5010	5010	5010	0
531	20241129	110600	145019730	5010	5010	5010	5010	0
532	20241129	110500	145019730	5010	5010	5010	5010	3
533	20241129	110400	145004700	5010	5010	5010	5010	0
534	20241129	110300	145004700	5010	5010	5010	5010	0
535	20241129	110200	145004700	5010	5010	5010	5010	2
536	20241129	110100	144994680	5010	5010	5010	5010	0
537	20241129	110000	144994680	5010	5010	5010	5010	1
538	20241129	105900	144989670	4970	4970	4970	4970	0
539	20241129	105800	144989670	4970	4970	4970	4970	0
540	20241129	105700	144989670	4970	4980	4980	4970	208
541	20241129	105600	143955260	4990	4990	4990	4990	1458
542	20241129	105500	136679840	4990	4990	4990	4990	1
543	20241129	105400	136674850	4995	4995	4995	4995	101
544	20241129	105300	136170355	4990	4990	4990	4990	0
545	20241129	105200	136170355	4990	4990	4990	4990	0
546	20241129	105100	136170355	4990	4990	4990	4990	0
547	20241129	105000	136170355	4990	4990	4990	4990	0
548	20241129	104900	136170355	4990	4990	4990	4990	0
549	20241129	104800	136170355	4990	4990	4990	4990	0
550	20241129	104700	136170355	4990	4990	4990	4990	0
551	20241129	104600	136170355	4990	5000	5000	4990	18
552	20241129	104500	136080420	5010	5010	5010	5010	0
553	20241129	104400	136080420	5010	5010	5010	5010	0
554	20241129	104300	136080420	5010	5010	5010	5010	0
555	20241129	104200	136080420	5010	5010	5010	5010	0
556	20241129	104100	136080420	5010	5010	5010	5010	0
557	20241129	104000	136080420	5010	5010	5010	5010	0
558	20241129	103900	136080420	5010	5010	5010	5010	10
559	20241129	103800	136030320	5010	5010	5010	5010	0
560	20241129	103700	136030320	5010	5010	5010	5010	0
561	20241129	103600	136030320	5010	5010	5010	5010	0
562	20241129	103500	136030320	5010	5010	5010	5010	0
563	20241129	103400	136030320	5010	5010	5010	5010	101
564	20241129	103300	135524310	5010	5010	5010	5010	0
565	20241129	103200	135524310	5010	5010	5010	5010	4
566	20241129	103100	135504270	5010	5010	5010	5010	0
567	20241129	103000	135504270	5010	5010	5010	5010	0
568	20241129	102900	135504270	5010	5010	5010	5010	0
569	20241129	102800	135504270	5010	5010	5010	5010	0
570	20241129	102700	135504270	5010	5010	5010	5010	0
571	20241129	102600	135504270	5010	5010	5010	5010	0
572	20241129	102500	135504270	5010	5010	5010	5010	83
573	20241129	102400	135088440	4995	4995	4995	4995	153
574	20241129	102300	134324205	4995	4995	4995	4995	0
575	20241129	102200	134324205	4995	4995	4995	4995	4
576	20241129	102100	134304225	5010	5010	5010	5010	0
577	20241129	102000	134304225	5010	5010	5010	5010	0
578	20241129	101900	134304225	5010	5000	5010	5000	12
579	20241129	101800	134244215	5010	5010	5010	5010	0
580	20241129	101700	134244215	5010	4990	5010	4990	23
581	20241129	101600	134129385	4990	4990	4990	4990	0
582	20241129	101500	134129385	4990	5010	5010	4990	5
583	20241129	101400	134104375	5010	5010	5010	5010	20
584	20241129	101300	134004175	5020	5020	5020	5020	0
585	20241129	101200	134004175	5020	5020	5020	5020	4
586	20241129	101100	133984095	5030	5030	5030	5020	407
587	20241129	101000	131936985	5030	4990	5030	4990	789
588	20241129	100900	127991655	4990	4970	4990	4970	21
589	20241129	100800	127887215	4965	4965	4965	4965	1
590	20241129	100700	127882250	4965	4965	4965	4965	0
591	20241129	100600	127882250	4965	4955	4965	4955	1506
592	20241129	100500	120419970	4965	4965	4965	4965	4
593	20241129	100400	120400110	4960	4960	4960	4960	624
594	20241129	100300	117305070	4960	4960	4960	4960	0
595	20241129	100200	117305070	4960	4970	4970	4960	4
596	20241129	100100	117285200	4970	4970	4970	4970	1
597	20241129	100000	117280230	4970	4970	4970	4970	1
598	20241129	095900	117275260	4955	4970	4970	4955	29
599	20241129	095800	117131535	4955	4955	4955	4955	0
600	20241129	095700	117131535	4955	4955	4955	4955	20
601	20241129	095600	117032435	4950	4950	4950	4950	0
602	20241129	095500	117032435	4950	4975	4975	4950	1865
603	20241129	095400	107779605	4970	4970	4970	4970	1
604	20241129	095300	107774635	4970	4970	4970	4970	358
605	20241129	095200	105995375	4970	4980	4990	4970	545
606	20241129	095100	103286365	4985	4985	4985	4985	0
607	20241129	095000	103286365	4985	4985	4985	4985	0
608	20241129	094900	103286365	4985	4985	4985	4985	0
609	20241129	094800	103286365	4985	4985	4985	4985	20
610	20241129	094700	103186665	4985	4985	4985	4985	33
611	20241129	094600	103022160	4985	4985	4985	4985	0
612	20241129	094500	103022160	4985	4985	4985	4985	100
613	20241129	094400	102523660	4990	4990	4990	4990	5
614	20241129	094300	102498710	4965	4965	4965	4965	94
615	20241129	094200	102032000	4970	4970	4970	4970	1043
616	20241129	094100	96848290	4970	4970	4970	4970	100
617	20241129	094000	96351290	4970	4970	4970	4965	264
618	20241129	093900	95039525	4970	4970	4970	4970	400
619	20241129	093800	93051525	4990	4980	4990	4970	652
620	20241129	093700	89809040	4980	5020	5020	4980	2874
621	20241129	093600	75452530	5010	5010	5010	5010	205
622	20241129	093500	74425480	5020	5020	5020	5020	0
623	20241129	093400	74425480	5020	5020	5020	5020	200
624	20241129	093300	73421480	5010	5010	5010	5010	0
625	20241129	093200	73421480	5010	5010	5010	5010	0
626	20241129	093100	73421480	5010	5000	5020	5000	872
627	20241129	093000	69050450	5000	5000	5000	5000	0
628	20241129	092900	69050450	5000	5020	5020	5000	2897
629	20241129	092800	54544590	5020	5020	5020	5020	200
630	20241129	092700	53540590	5020	5020	5020	5020	1
631	20241129	092600	53535570	5020	5020	5020	5020	200
632	20241129	092500	52531570	5020	5020	5020	5020	0
633	20241129	092400	52531570	5020	5020	5030	5020	572
634	20241129	092300	49659740	5020	5020	5020	5020	518
635	20241129	092200	47059380	5020	5010	5020	5010	597
636	20241129	092100	44062910	5020	5020	5020	5020	1000
637	20241129	092000	39042910	5010	5040	5040	5010	450
638	20241129	091900	36785390	5090	5090	5090	5060	201
639	20241129	091800	35766130	5100	5090	5100	5090	494
640	20241129	091700	33249030	5090	5070	5090	5070	679
641	20241129	091600	29806330	5070	5060	5070	5060	400
642	20241129	091500	27781730	5060	5060	5060	5060	53
643	20241129	091400	27513550	5040	5060	5060	5040	212
644	20241129	091300	26441130	5060	5060	5060	5060	4
645	20241129	091200	26420890	5040	5040	5040	5040	51
646	20241129	091100	26163850	5030	5030	5030	5030	5
647	20241129	091000	26138700	5020	5020	5020	5020	50
648	20241129	090900	25887700	5020	5020	5020	5020	0
649	20241129	090800	25887700	5020	5020	5020	5020	0
650	20241129	090700	25887700	5020	5020	5020	5020	0
651	20241129	090600	25887700	5020	5020	5020	5020	712
652	20241129	090500	22313460	5000	5000	5000	4990	1562
653	20241129	090400	14505000	5000	5000	5000	5000	581
654	20241129	090300	11600000	5010	5020	5020	5010	1016
655	20241129	090200	6501960	5020	5020	5020	5020	89
656	20241129	090100	6055180	5020	5050	5050	5020	600
657	20241129	090000	3043150	5050	5040	5050	5040	603