KissMeData/025880/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191200	243359850	2920	2920	2920	2920	885
3	20241129	191100	243359850	2920	2920	2920	2920	0
4	20241129	191000	243359850	2920	2920	2920	2920	0
5	20241129	190900	243359850	2920	2920	2920	2920	0
6	20241129	190800	243359850	2920	2920	2920	2920	0
7	20241129	190700	243359850	2920	2920	2920	2920	0
8	20241129	190600	243359850	2920	2920	2920	2920	0
9	20241129	190500	243359850	2920	2920	2920	2920	0
10	20241129	190400	243359850	2920	2920	2920	2920	0
11	20241129	190300	243359850	2920	2920	2920	2920	0
12	20241129	190200	243359850	2920	2920	2920	2920	0
13	20241129	190100	243359850	2920	2920	2920	2920	0
14	20241129	190000	243359850	2920	2920	2920	2920	0
15	20241129	185900	243359850	2920	2920	2920	2920	0
16	20241129	185800	243359850	2920	2920	2920	2920	0
17	20241129	185700	243359850	2920	2920	2920	2920	0
18	20241129	185600	243359850	2920	2920	2920	2920	0
19	20241129	185500	243359850	2920	2920	2920	2920	0
20	20241129	185400	243359850	2920	2920	2920	2920	0
21	20241129	185300	243359850	2920	2920	2920	2920	0
22	20241129	185200	243359850	2920	2920	2920	2920	0
23	20241129	185100	243359850	2920	2920	2920	2920	0
24	20241129	185000	243359850	2920	2920	2920	2920	0
25	20241129	184900	243359850	2920	2920	2920	2920	0
26	20241129	184800	243359850	2920	2920	2920	2920	0
27	20241129	184700	243359850	2920	2920	2920	2920	0
28	20241129	184600	243359850	2920	2920	2920	2920	0
29	20241129	184500	243359850	2920	2920	2920	2920	0
30	20241129	184400	243359850	2920	2920	2920	2920	0
31	20241129	184300	243359850	2920	2920	2920	2920	0
32	20241129	184200	243359850	2920	2920	2920	2920	885
33	20241129	184100	243359850	2920	2920	2920	2920	0
34	20241129	184000	243359850	2920	2920	2920	2920	0
35	20241129	183900	243359850	2920	2920	2920	2920	0
36	20241129	183800	243359850	2920	2920	2920	2920	0
37	20241129	183700	243359850	2920	2920	2920	2920	0
38	20241129	183600	243359850	2920	2920	2920	2920	0
39	20241129	183500	243359850	2920	2920	2920	2920	0
40	20241129	183400	243359850	2920	2920	2920	2920	0
41	20241129	183300	243359850	2920	2920	2920	2920	0
42	20241129	183200	243359850	2920	2920	2920	2920	0
43	20241129	183100	243359850	2920	2920	2920	2920	0
44	20241129	183000	243359850	2920	2920	2920	2920	0
45	20241129	182900	243359850	2920	2920	2920	2920	0
46	20241129	182800	243359850	2920	2920	2920	2920	0
47	20241129	182700	243359850	2920	2920	2920	2920	0
48	20241129	182600	243359850	2920	2920	2920	2920	0
49	20241129	182500	243359850	2920	2920	2920	2920	0
50	20241129	182400	243359850	2920	2920	2920	2920	0
51	20241129	182300	243359850	2920	2920	2920	2920	0
52	20241129	182200	243359850	2920	2920	2920	2920	0
53	20241129	182100	243359850	2920	2920	2920	2920	0
54	20241129	182000	243359850	2920	2920	2920	2920	0
55	20241129	181900	243359850	2920	2920	2920	2920	0
56	20241129	181800	243359850	2920	2920	2920	2920	0
57	20241129	181700	243359850	2920	2920	2920	2920	0
58	20241129	181600	243359850	2920	2920	2920	2920	0
59	20241129	181500	243359850	2920	2920	2920	2920	0
60	20241129	181400	243359850	2920	2920	2920	2920	0
61	20241129	181300	243359850	2920	2920	2920	2920	0
62	20241129	181200	243359850	2920	2920	2920	2920	885
63	20241129	181100	243359850	2920	2920	2920	2920	0
64	20241129	181000	243359850	2920	2920	2920	2920	0
65	20241129	180900	243359850	2920	2920	2920	2920	0
66	20241129	180800	243359850	2920	2920	2920	2920	0
67	20241129	180700	243359850	2920	2920	2920	2920	0
68	20241129	180600	243359850	2920	2920	2920	2920	0
69	20241129	180500	243359850	2920	2920	2920	2920	0
70	20241129	180400	243359850	2920	2920	2920	2920	0
71	20241129	180300	243359850	2920	2920	2920	2920	0
72	20241129	180200	243359850	2920	2920	2920	2920	0
73	20241129	180100	243359850	2920	2920	2920	2920	0
74	20241129	180000	243359850	2920	2920	2920	2920	0
75	20241129	175900	243359850	2920	2920	2920	2920	0
76	20241129	175800	243359850	2920	2920	2920	2920	0
77	20241129	175700	243359850	2920	2920	2920	2920	0
78	20241129	175600	243359850	2920	2920	2920	2920	0
79	20241129	175500	243359850	2920	2920	2920	2920	0
80	20241129	175400	243359850	2920	2920	2920	2920	0
81	20241129	175300	243359850	2920	2920	2920	2920	0
82	20241129	175200	243359850	2920	2920	2920	2920	0
83	20241129	175100	243359850	2920	2920	2920	2920	0
84	20241129	175000	243359850	2920	2920	2920	2920	0
85	20241129	174900	243359850	2920	2920	2920	2920	0
86	20241129	174800	243359850	2920	2920	2920	2920	0
87	20241129	174700	243359850	2920	2920	2920	2920	0
88	20241129	174600	243359850	2920	2920	2920	2920	0
89	20241129	174500	243359850	2920	2920	2920	2920	0
90	20241129	174400	243359850	2920	2920	2920	2920	0
91	20241129	174300	243359850	2920	2920	2920	2920	0
92	20241129	174200	243359850	2920	2920	2920	2920	885
93	20241129	174100	243359850	2920	2920	2920	2920	0
94	20241129	174000	243359850	2920	2920	2920	2920	0
95	20241129	173900	243359850	2920	2920	2920	2920	0
96	20241129	173800	243359850	2920	2920	2920	2920	0
97	20241129	173700	243359850	2920	2920	2920	2920	0
98	20241129	173600	243359850	2920	2920	2920	2920	0
99	20241129	173500	243359850	2920	2920	2920	2920	0
100	20241129	173400	243359850	2920	2920	2920	2920	0
101	20241129	173300	243359850	2920	2920	2920	2920	0
102	20241129	173200	243359850	2920	2920	2920	2920	0
103	20241129	173100	243359850	2920	2920	2920	2920	0
104	20241129	173000	243359850	2920	2920	2920	2920	0
105	20241129	172900	243359850	2920	2920	2920	2920	0
106	20241129	172800	243359850	2920	2920	2920	2920	0
107	20241129	172700	243359850	2920	2920	2920	2920	0
108	20241129	172600	243359850	2920	2920	2920	2920	0
109	20241129	172500	243359850	2920	2920	2920	2920	0
110	20241129	172400	243359850	2920	2920	2920	2920	0
111	20241129	172300	243359850	2920	2920	2920	2920	0
112	20241129	172200	243359850	2920	2920	2920	2920	0
113	20241129	172100	243359850	2920	2920	2920	2920	0
114	20241129	172000	243359850	2920	2920	2920	2920	0
115	20241129	171900	243359850	2920	2920	2920	2920	0
116	20241129	171800	243359850	2920	2920	2920	2920	0
117	20241129	171700	243359850	2920	2920	2920	2920	0
118	20241129	171600	243359850	2920	2920	2920	2920	0
119	20241129	171500	243359850	2920	2920	2920	2920	0
120	20241129	171400	243359850	2920	2920	2920	2920	0
121	20241129	171300	243359850	2920	2920	2920	2920	0
122	20241129	171200	243359850	2920	2920	2920	2920	885
123	20241129	171100	243359850	2920	2920	2920	2920	0
124	20241129	171000	243359850	2920	2920	2920	2920	0
125	20241129	170900	243359850	2920	2920	2920	2920	0
126	20241129	170800	243359850	2920	2920	2920	2920	0
127	20241129	170700	243359850	2920	2920	2920	2920	0
128	20241129	170600	243359850	2920	2920	2920	2920	0
129	20241129	170500	243359850	2920	2920	2920	2920	0
130	20241129	170400	243359850	2920	2920	2920	2920	0
131	20241129	170300	243359850	2920	2920	2920	2920	0
132	20241129	170200	243359850	2920	2920	2920	2920	0
133	20241129	170100	243359850	2920	2920	2920	2920	0
134	20241129	170000	243359850	2920	2920	2920	2920	0
135	20241129	165900	243359850	2920	2920	2920	2920	0
136	20241129	165800	243359850	2920	2920	2920	2920	0
137	20241129	165700	243359850	2920	2920	2920	2920	0
138	20241129	165600	243359850	2920	2920	2920	2920	0
139	20241129	165500	243359850	2920	2920	2920	2920	0
140	20241129	165400	243359850	2920	2920	2920	2920	0
141	20241129	165300	243359850	2920	2920	2920	2920	0
142	20241129	165200	243359850	2920	2920	2920	2920	0
143	20241129	165100	243359850	2920	2920	2920	2920	0
144	20241129	165000	243359850	2920	2920	2920	2920	0
145	20241129	164900	243359850	2920	2920	2920	2920	0
146	20241129	164800	243359850	2920	2920	2920	2920	0
147	20241129	164700	243359850	2920	2920	2920	2920	0
148	20241129	164600	243359850	2920	2920	2920	2920	0
149	20241129	164500	243359850	2920	2920	2920	2920	0
150	20241129	164400	243359850	2920	2920	2920	2920	0
151	20241129	164300	243359850	2920	2920	2920	2920	0
152	20241129	164200	243359850	2920	2920	2920	2920	885
153	20241129	164100	243359850	2920	2920	2920	2920	0
154	20241129	164000	243359850	2920	2920	2920	2920	0
155	20241129	163900	243359850	2920	2920	2920	2920	0
156	20241129	163800	243359850	2920	2920	2920	2920	0
157	20241129	163700	243359850	2920	2920	2920	2920	0
158	20241129	163600	243359850	2920	2920	2920	2920	0
159	20241129	163500	243359850	2920	2920	2920	2920	0
160	20241129	163400	243359850	2920	2920	2920	2920	0
161	20241129	163300	243359850	2920	2920	2920	2920	0
162	20241129	163200	243359850	2920	2920	2920	2920	0
163	20241129	163100	243359850	2920	2920	2920	2920	0
164	20241129	163000	243359850	2920	2920	2920	2920	0
165	20241129	162900	243359850	2920	2920	2920	2920	0
166	20241129	162800	243359850	2920	2920	2920	2920	0
167	20241129	162700	243359850	2920	2920	2920	2920	0
168	20241129	162600	243359850	2920	2920	2920	2920	0
169	20241129	162500	243359850	2920	2920	2920	2920	0
170	20241129	162400	243359850	2920	2920	2920	2920	0
171	20241129	162300	243359850	2920	2920	2920	2920	0
172	20241129	162200	243359850	2920	2920	2920	2920	0
173	20241129	162100	243359850	2920	2920	2920	2920	0
174	20241129	162000	243359850	2920	2920	2920	2920	0
175	20241129	161900	243359850	2920	2920	2920	2920	0
176	20241129	161800	243359850	2920	2920	2920	2920	0
177	20241129	161700	243359850	2920	2920	2920	2920	0
178	20241129	161600	243359850	2920	2920	2920	2920	0
179	20241129	161500	243359850	2920	2920	2920	2920	0
180	20241129	161400	243359850	2920	2920	2920	2920	0
181	20241129	161300	243359850	2920	2920	2920	2920	0
182	20241129	161200	243359850	2920	2920	2920	2920	885
183	20241129	161100	243359850	2920	2920	2920	2920	0
184	20241129	161000	243359850	2920	2920	2920	2920	0
185	20241129	160900	243359850	2920	2920	2920	2920	0
186	20241129	160800	243359850	2920	2920	2920	2920	0
187	20241129	160700	243359850	2920	2920	2920	2920	0
188	20241129	160600	243359850	2920	2920	2920	2920	0
189	20241129	160500	243359850	2920	2920	2920	2920	0
190	20241129	160400	243359850	2920	2920	2920	2920	0
191	20241129	160300	243359850	2920	2920	2920	2920	0
192	20241129	160200	243359850	2920	2920	2920	2920	0
193	20241129	160100	243359850	2920	2920	2920	2920	0
194	20241129	160000	243359850	2920	2920	2920	2920	0
195	20241129	155900	243359850	2920	2920	2920	2920	0
196	20241129	155800	243359850	2920	2920	2920	2920	0
197	20241129	155700	243359850	2920	2920	2920	2920	0
198	20241129	155600	243359850	2920	2920	2920	2920	0
199	20241129	155500	243359850	2920	2920	2920	2920	0
200	20241129	155400	243359850	2920	2920	2920	2920	0
201	20241129	155300	243359850	2920	2920	2920	2920	0
202	20241129	155200	243359850	2920	2920	2920	2920	0
203	20241129	155100	243359850	2920	2920	2920	2920	0
204	20241129	155000	243359850	2920	2920	2920	2920	0
205	20241129	154900	243359850	2920	2920	2920	2920	0
206	20241129	154800	243359850	2920	2920	2920	2920	0
207	20241129	154700	243359850	2920	2920	2920	2920	0
208	20241129	154600	243359850	2920	2920	2920	2920	0
209	20241129	154500	243359850	2920	2920	2920	2920	0
210	20241129	154400	243359850	2920	2920	2920	2920	0
211	20241129	154300	243359850	2920	2920	2920	2920	0
212	20241129	154200	243359850	2920	2920	2920	2920	885
213	20241129	154100	243359850	2920	2920	2920	2920	0
214	20241129	154000	243359850	2920	2920	2920	2920	0
215	20241129	153900	243359850	2920	2920	2920	2920	0
216	20241129	153800	243359850	2920	2920	2920	2920	0
217	20241129	153700	243359850	2920	2920	2920	2920	0
218	20241129	153600	243359850	2920	2920	2920	2920	0
219	20241129	153500	243359850	2920	2920	2920	2920	0
220	20241129	153400	243359850	2920	2920	2920	2920	0
221	20241129	153300	243359850	2920	2920	2920	2920	0
222	20241129	153200	243359850	2920	2920	2920	2920	0
223	20241129	153100	243359850	2920	2920	2920	2920	0
224	20241129	153000	243359850	2920	2920	2920	2920	885
225	20241129	152900	240775650	2885	2885	2885	2885	0
226	20241129	152800	240775650	2885	2885	2885	2885	0
227	20241129	152700	240775650	2885	2885	2885	2885	0
228	20241129	152600	240775650	2885	2885	2885	2885	0
229	20241129	152500	240775650	2885	2885	2885	2885	0
230	20241129	152400	240775650	2885	2885	2885	2885	0
231	20241129	152300	240775650	2885	2885	2885	2885	0
232	20241129	152200	240775650	2885	2885	2885	2885	0
233	20241129	152100	240775650	2885	2885	2885	2885	0
234	20241129	152000	240775650	2885	2885	2885	2885	0
235	20241129	151900	240775650	2885	2845	2885	2845	1742
236	20241129	151800	235770445	2875	2895	2895	2845	120
237	20241129	151700	235427445	2895	2895	2895	2895	0
238	20241129	151600	235427445	2895	2895	2895	2895	0
239	20241129	151500	235427445	2895	2895	2895	2895	0
240	20241129	151400	235427445	2895	2885	2895	2880	4
241	20241129	151300	235415905	2905	2905	2905	2905	0
242	20241129	151200	235415905	2905	2905	2905	2905	0
243	20241129	151100	235415905	2905	2905	2905	2905	0
244	20241129	151000	235415905	2905	2905	2905	2905	0
245	20241129	150900	235415905	2905	2905	2905	2905	0
246	20241129	150800	235415905	2905	2905	2905	2905	0
247	20241129	150700	235415905	2905	2905	2905	2905	0
248	20241129	150600	235415905	2905	2905	2905	2905	1
249	20241129	150500	235413000	2920	2920	2920	2920	0
250	20241129	150400	235413000	2920	2920	2920	2920	0
251	20241129	150300	235413000	2920	2920	2920	2920	0
252	20241129	150200	235413000	2920	2920	2920	2920	0
253	20241129	150100	235413000	2920	2920	2920	2920	0
254	20241129	150000	235413000	2920	2920	2920	2920	0
255	20241129	145900	235413000	2920	2920	2920	2920	0
256	20241129	145800	235413000	2920	2915	2920	2915	600
257	20241129	145700	233661245	2915	2885	2915	2885	50
258	20241129	145600	233516815	2885	2885	2885	2885	0
259	20241129	145500	233516815	2885	2885	2885	2885	1
260	20241129	145400	233513930	2885	2885	2885	2885	0
261	20241129	145300	233513930	2885	2885	2885	2885	0
262	20241129	145200	233513930	2885	2885	2885	2885	0
263	20241129	145100	233513930	2885	2885	2885	2885	0
264	20241129	145000	233513930	2885	2880	2885	2870	119
265	20241129	144900	233171145	2885	2885	2885	2885	0
266	20241129	144800	233171145	2885	2885	2885	2885	0
267	20241129	144700	233171145	2885	2885	2885	2885	0
268	20241129	144600	233171145	2885	2890	2890	2885	174
269	20241129	144500	232668290	2905	2905	2905	2905	0
270	20241129	144400	232668290	2905	2905	2905	2905	20
271	20241129	144300	232610190	2905	2905	2905	2905	0
272	20241129	144200	232610190	2905	2905	2905	2905	0
273	20241129	144100	232610190	2905	2905	2905	2905	0
274	20241129	144000	232610190	2905	2895	2905	2895	2
275	20241129	143900	232604390	2910	2920	2920	2900	2086
276	20241129	143800	226513300	2905	2915	2930	2905	1301
277	20241129	143700	222717025	2920	2920	2920	2920	1
278	20241129	143600	222714105	2910	2925	2925	2910	13271
279	20241129	143500	184029015	2930	2925	2930	2915	102
280	20241129	143400	183731660	2935	2940	2940	2915	102
281	20241129	143300	183431810	2940	2940	2940	2920	822
282	20241129	143200	181031225	2945	2945	2945	2945	0
283	20241129	143100	181031225	2945	2925	2945	2925	51
284	20241129	143000	180882030	2955	2955	2955	2955	172
285	20241129	142900	180373770	2955	2950	2955	2950	1629
286	20241129	142800	175568215	2950	2940	2950	2940	854
287	20241129	142700	173057315	2940	2935	2940	2935	51
288	20241129	142600	172907625	2935	2915	2935	2915	1055
289	20241129	142500	169825035	2910	2915	2915	2910	49
290	20241129	142400	169682440	2910	2910	2910	2910	7
291	20241129	142300	169662070	2915	2915	2915	2915	0
292	20241129	142200	169662070	2915	2915	2915	2915	0
293	20241129	142100	169662070	2915	2910	2915	2910	251
294	20241129	142000	168931655	2915	2910	2915	2910	31
295	20241129	141900	168841440	2910	2890	2910	2865	1713
296	20241129	141800	163876820	2890	2865	2890	2865	2
297	20241129	141700	163871065	2885	2880	2885	2880	400
298	20241129	141600	162718625	2880	2880	2880	2880	15
299	20241129	141500	162675425	2880	2855	2880	2855	1239
300	20241129	141400	159123475	2870	2860	2870	2860	2
301	20241129	141300	159117745	2875	2875	2875	2875	0
302	20241129	141200	159117745	2875	2875	2875	2875	0
303	20241129	141100	159117745	2875	2875	2875	2875	0
304	20241129	141000	159117745	2875	2875	2875	2875	0
305	20241129	140900	159117745	2875	2865	2875	2865	200
306	20241129	140800	158544485	2855	2855	2855	2855	0
307	20241129	140700	158544485	2855	2855	2855	2855	0
308	20241129	140600	158544485	2855	2855	2855	2855	0
309	20241129	140500	158544485	2855	2835	2860	2835	1593
310	20241129	140400	153997050	2840	2840	2840	2840	0
311	20241129	140300	153997050	2840	2840	2840	2840	0
312	20241129	140200	153997050	2840	2840	2840	2840	0
313	20241129	140100	153997050	2840	2840	2840	2840	0
314	20241129	140000	153997050	2840	2830	2840	2820	4003
315	20241129	135900	142673360	2800	2820	2825	2800	1597
316	20241129	135800	138186750	2800	2800	2800	2800	0
317	20241129	135700	138186750	2800	2830	2830	2800	21764
318	20241129	135600	77193705	2860	2860	2860	2860	0
319	20241129	135500	77193705	2860	2860	2860	2860	100
320	20241129	135400	76907705	2860	2860	2860	2860	0
321	20241129	135300	76907705	2860	2860	2860	2860	0
322	20241129	135200	76907705	2860	2860	2860	2860	0
323	20241129	135100	76907705	2860	2860	2860	2860	236
324	20241129	135000	76232745	2855	2855	2855	2855	0
325	20241129	134900	76232745	2855	2855	2855	2855	0
326	20241129	134800	76232745	2855	2855	2855	2855	0
327	20241129	134700	76232745	2855	2855	2855	2855	0
328	20241129	134600	76232745	2855	2855	2855	2855	0
329	20241129	134500	76232745	2855	2855	2855	2855	0
330	20241129	134400	76232745	2855	2855	2855	2855	0
331	20241129	134300	76232745	2855	2855	2855	2855	140
332	20241129	134200	75833045	2855	2855	2855	2855	17
333	20241129	134100	75784510	2855	2855	2855	2855	0
334	20241129	134000	75784510	2855	2855	2855	2855	0
335	20241129	133900	75784510	2855	2855	2855	2855	0
336	20241129	133800	75784510	2855	2855	2855	2855	0
337	20241129	133700	75784510	2855	2855	2855	2855	0
338	20241129	133600	75784510	2855	2855	2855	2855	0
339	20241129	133500	75784510	2855	2855	2855	2855	0
340	20241129	133400	75784510	2855	2855	2855	2855	0
341	20241129	133300	75784510	2855	2855	2855	2855	0
342	20241129	133200	75784510	2855	2855	2855	2855	10
343	20241129	133100	75755960	2850	2850	2850	2850	0
344	20241129	133000	75755960	2850	2850	2850	2850	0
345	20241129	132900	75755960	2850	2850	2850	2850	0
346	20241129	132800	75755960	2850	2850	2850	2850	17
347	20241129	132700	75707510	2845	2840	2845	2820	162
348	20241129	132600	75250255	2870	2870	2870	2870	0
349	20241129	132500	75250255	2870	2860	2870	2860	15
350	20241129	132400	75207320	2865	2865	2865	2865	0
351	20241129	132300	75207320	2865	2865	2865	2865	0
352	20241129	132200	75207320	2865	2865	2865	2865	0
353	20241129	132100	75207320	2865	2865	2865	2865	0
354	20241129	132000	75207320	2865	2865	2865	2865	0
355	20241129	131900	75207320	2865	2865	2865	2865	0
356	20241129	131800	75207320	2865	2865	2865	2865	1
357	20241129	131700	75204455	2845	2845	2845	2845	11
358	20241129	131600	75173160	2865	2865	2865	2865	129
359	20241129	131500	74803575	2870	2870	2870	2870	0
360	20241129	131400	74803575	2870	2870	2870	2870	0
361	20241129	131300	74803575	2870	2870	2870	2870	0
362	20241129	131200	74803575	2870	2870	2870	2870	11
363	20241129	131100	74772005	2875	2875	2875	2875	0
364	20241129	131000	74772005	2875	2860	2875	2860	200
365	20241129	130900	74199370	2860	2860	2860	2860	0
366	20241129	130800	74199370	2860	2850	2860	2850	18
367	20241129	130700	74148000	2855	2855	2855	2855	0
368	20241129	130600	74148000	2855	2855	2855	2855	0
369	20241129	130500	74148000	2855	2855	2855	2855	0
370	20241129	130400	74148000	2855	2855	2855	2855	0
371	20241129	130300	74148000	2855	2855	2855	2855	1
372	20241129	130200	74145145	2835	2835	2835	2835	0
373	20241129	130100	74145145	2835	2835	2835	2835	3
374	20241129	130000	74136640	2860	2860	2860	2860	0
375	20241129	125900	74136640	2860	2860	2860	2860	0
376	20241129	125800	74136640	2860	2860	2860	2860	0
377	20241129	125700	74136640	2860	2860	2860	2860	0
378	20241129	125600	74136640	2860	2860	2860	2860	0
379	20241129	125500	74136640	2860	2860	2860	2860	0
380	20241129	125400	74136640	2860	2860	2860	2860	0
381	20241129	125300	74136640	2860	2860	2860	2860	0
382	20241129	125200	74136640	2860	2860	2860	2860	0
383	20241129	125100	74136640	2860	2835	2860	2835	15
384	20241129	125000	74093810	2830	2825	2830	2825	167
385	20241129	124900	73622030	2805	2805	2805	2805	0
386	20241129	124800	73622030	2805	2805	2805	2805	0
387	20241129	124700	73622030	2805	2805	2805	2805	0
388	20241129	124600	73622030	2805	2805	2805	2805	0
389	20241129	124500	73622030	2805	2805	2805	2805	0
390	20241129	124400	73622030	2805	2805	2805	2805	0
391	20241129	124300	73622030	2805	2825	2825	2805	6000
392	20241129	124200	56749520	2820	2820	2820	2820	0
393	20241129	124100	56749520	2820	2820	2820	2820	0
394	20241129	124000	56749520	2820	2825	2825	2820	85
395	20241129	123900	56509660	2820	2820	2820	2820	0
396	20241129	123800	56509660	2820	2860	2860	2820	2721
397	20241129	123700	48819090	2860	2860	2860	2860	0
398	20241129	123600	48819090	2860	2860	2860	2860	0
399	20241129	123500	48819090	2860	2860	2860	2860	0
400	20241129	123400	48819090	2860	2860	2860	2860	15
401	20241129	123300	48776190	2860	2860	2860	2860	0
402	20241129	123200	48776190	2860	2860	2860	2860	1
403	20241129	123100	48773330	2835	2835	2835	2835	5
404	20241129	123000	48759155	2860	2845	2860	2840	1510
405	20241129	122900	44441760	2850	2850	2850	2850	0
406	20241129	122800	44441760	2850	2850	2850	2850	0
407	20241129	122700	44441760	2850	2850	2850	2850	0
408	20241129	122600	44441760	2850	2850	2850	2850	0
409	20241129	122500	44441760	2850	2850	2850	2850	0
410	20241129	122400	44441760	2850	2850	2850	2850	0
411	20241129	122300	44441760	2850	2850	2850	2850	0
412	20241129	122200	44441760	2850	2850	2850	2850	0
413	20241129	122100	44441760	2850	2850	2850	2850	0
414	20241129	122000	44441760	2850	2850	2850	2850	0
415	20241129	121900	44441760	2850	2850	2850	2850	1
416	20241129	121800	44438910	2850	2850	2850	2850	0
417	20241129	121700	44438910	2850	2850	2850	2850	15
418	20241129	121600	44396160	2850	2850	2850	2850	0
419	20241129	121500	44396160	2850	2850	2850	2850	0
420	20241129	121400	44396160	2850	2850	2850	2850	0
421	20241129	121300	44396160	2850	2850	2850	2850	0
422	20241129	121200	44396160	2850	2850	2850	2850	8
423	20241129	121100	44373360	2850	2850	2850	2850	0
424	20241129	121000	44373360	2850	2850	2850	2850	0
425	20241129	120900	44373360	2850	2850	2850	2850	0
426	20241129	120800	44373360	2850	2850	2850	2850	0
427	20241129	120700	44373360	2850	2850	2850	2850	1
428	20241129	120600	44370510	2835	2835	2835	2835	1
429	20241129	120500	44367675	2835	2840	2840	2835	126
430	20241129	120400	44009965	2850	2850	2850	2850	0
431	20241129	120300	44009965	2850	2850	2850	2850	0
432	20241129	120200	44009965	2850	2850	2850	2850	38
433	20241129	120100	43901665	2850	2850	2850	2850	50
434	20241129	120000	43759165	2850	2850	2850	2850	15
435	20241129	115900	43716415	2850	2850	2850	2850	0
436	20241129	115800	43716415	2850	2850	2850	2850	2
437	20241129	115700	43710715	2845	2845	2845	2845	89
438	20241129	115600	43457510	2845	2845	2845	2845	1
439	20241129	115500	43454665	2870	2870	2870	2870	0
440	20241129	115400	43454665	2870	2870	2870	2870	0
441	20241129	115300	43454665	2870	2870	2870	2870	0
442	20241129	115200	43454665	2870	2870	2870	2870	0
443	20241129	115100	43454665	2870	2870	2870	2870	0
444	20241129	115000	43454665	2870	2870	2870	2870	0
445	20241129	114900	43454665	2870	2870	2870	2870	0
446	20241129	114800	43454665	2870	2855	2870	2855	160
447	20241129	114700	42996995	2845	2845	2845	2845	576
448	20241129	114600	41358275	2845	2845	2845	2845	0
449	20241129	114500	41358275	2845	2845	2845	2845	0
450	20241129	114400	41358275	2845	2845	2845	2845	0
451	20241129	114300	41358275	2845	2845	2845	2845	15
452	20241129	114200	41315600	2845	2845	2845	2845	0
453	20241129	114100	41315600	2845	2845	2845	2845	0
454	20241129	114000	41315600	2845	2845	2845	2845	50
455	20241129	113900	41173350	2840	2840	2840	2840	0
456	20241129	113800	41173350	2840	2845	2845	2840	2
457	20241129	113700	41167665	2845	2845	2845	2845	0
458	20241129	113600	41167665	2845	2845	2845	2845	0
459	20241129	113500	41167665	2845	2845	2845	2845	1
460	20241129	113400	41164820	2835	2840	2840	2835	45
461	20241129	113300	41037235	2845	2845	2845	2845	0
462	20241129	113200	41037235	2845	2845	2845	2845	0
463	20241129	113100	41037235	2845	2845	2845	2845	0
464	20241129	113000	41037235	2845	2845	2845	2845	0
465	20241129	112900	41037235	2845	2845	2845	2845	0
466	20241129	112800	41037235	2845	2845	2845	2845	0
467	20241129	112700	41037235	2845	2845	2845	2845	0
468	20241129	112600	41037235	2845	2845	2845	2845	15
469	20241129	112500	40994560	2830	2830	2830	2830	0
470	20241129	112400	40994560	2830	2830	2830	2830	169
471	20241129	112300	40516290	2830	2830	2830	2830	0
472	20241129	112200	40516290	2830	2830	2830	2830	0
473	20241129	112100	40516290	2830	2830	2830	2830	0
474	20241129	112000	40516290	2830	2830	2830	2830	0
475	20241129	111900	40516290	2830	2830	2830	2830	0
476	20241129	111800	40516290	2830	2830	2830	2830	0
477	20241129	111700	40516290	2830	2830	2830	2830	10
478	20241129	111600	40487990	2850	2850	2850	2850	0
479	20241129	111500	40487990	2850	2850	2850	2850	0
480	20241129	111400	40487990	2850	2850	2850	2850	0
481	20241129	111300	40487990	2850	2850	2850	2850	35
482	20241129	111200	40388240	2850	2850	2850	2850	0
483	20241129	111100	40388240	2850	2850	2850	2850	0
484	20241129	111000	40388240	2850	2850	2850	2850	42
485	20241129	110900	40268540	2850	2850	2850	2850	16
486	20241129	110800	40222940	2850	2850	2850	2850	0
487	20241129	110700	40222940	2850	2850	2850	2850	0
488	20241129	110600	40222940	2850	2850	2850	2850	0
489	20241129	110500	40222940	2850	2840	2850	2840	95
490	20241129	110400	39953120	2830	2830	2830	2830	0
491	20241129	110300	39953120	2830	2830	2830	2830	3
492	20241129	110200	39944630	2840	2840	2840	2840	624
493	20241129	110100	38172470	2840	2840	2840	2840	0
494	20241129	110000	38172470	2840	2840	2840	2840	49
495	20241129	105900	38033310	2820	2820	2820	2820	0
496	20241129	105800	38033310	2820	2820	2820	2820	0
497	20241129	105700	38033310	2820	2820	2820	2820	1
498	20241129	105600	38030490	2825	2825	2825	2825	0
499	20241129	105500	38030490	2825	2825	2825	2825	585
500	20241129	105400	36377865	2835	2830	2835	2830	489
501	20241129	105300	34993495	2835	2835	2835	2835	0
502	20241129	105200	34993495	2835	2840	2840	2835	21
503	20241129	105100	34933880	2840	2840	2840	2840	0
504	20241129	105000	34933880	2840	2840	2840	2840	0
505	20241129	104900	34933880	2840	2840	2840	2840	0
506	20241129	104800	34933880	2840	2840	2840	2840	0
507	20241129	104700	34933880	2840	2840	2840	2840	24
508	20241129	104600	34865720	2840	2840	2840	2840	0
509	20241129	104500	34865720	2840	2840	2840	2840	0
510	20241129	104400	34865720	2840	2835	2840	2835	35
511	20241129	104300	34766325	2840	2840	2840	2840	0
512	20241129	104200	34766325	2840	2840	2840	2840	0
513	20241129	104100	34766325	2840	2840	2840	2840	0
514	20241129	104000	34766325	2840	2835	2840	2835	47
515	20241129	103900	34632870	2840	2840	2840	2840	0
516	20241129	103800	34632870	2840	2840	2840	2840	168
517	20241129	103700	34155750	2840	2840	2840	2840	1
518	20241129	103600	34152910	2840	2840	2840	2840	0
519	20241129	103500	34152910	2840	2840	2840	2840	16
520	20241129	103400	34107470	2830	2830	2830	2830	0
521	20241129	103300	34107470	2830	2830	2830	2830	1324
522	20241129	103200	30360550	2835	2835	2835	2835	0
523	20241129	103100	30360550	2835	2835	2835	2835	0
524	20241129	103000	30360550	2835	2835	2835	2835	0
525	20241129	102900	30360550	2835	2835	2835	2835	843
526	20241129	102800	27970645	2840	2840	2840	2840	0
527	20241129	102700	27970645	2840	2840	2840	2840	1
528	20241129	102600	27967805	2840	2840	2840	2840	0
529	20241129	102500	27967805	2840	2840	2840	2840	0
530	20241129	102400	27967805	2840	2840	2840	2840	0
531	20241129	102300	27967805	2840	2840	2840	2840	5
532	20241129	102200	27953605	2840	2840	2840	2840	135
533	20241129	102100	27570205	2860	2860	2860	2860	0
534	20241129	102000	27570205	2860	2860	2860	2860	0
535	20241129	101900	27570205	2860	2860	2860	2860	0
536	20241129	101800	27570205	2860	2840	2860	2840	396
537	20241129	101700	26445245	2840	2840	2840	2840	0
538	20241129	101600	26445245	2840	2840	2840	2840	0
539	20241129	101500	26445245	2840	2840	2840	2840	0
540	20241129	101400	26445245	2840	2840	2840	2840	77
541	20241129	101300	26226565	2845	2850	2850	2845	501
542	20241129	101200	24801185	2865	2865	2865	2865	0
543	20241129	101100	24801185	2865	2865	2865	2865	0
544	20241129	101000	24801185	2865	2865	2865	2865	42
545	20241129	100900	24680855	2845	2845	2845	2845	6
546	20241129	100800	24663785	2845	2845	2845	2845	0
547	20241129	100700	24663785	2845	2845	2845	2845	225
548	20241129	100600	24023660	2870	2870	2870	2870	0
549	20241129	100500	24023660	2870	2870	2870	2870	11
550	20241129	100400	23992090	2850	2855	2855	2850	1112
551	20241129	100300	20822730	2880	2880	2880	2880	0
552	20241129	100200	20822730	2880	2880	2880	2880	0
553	20241129	100100	20822730	2880	2880	2880	2880	16
554	20241129	100000	20776650	2880	2880	2880	2880	0
555	20241129	095900	20776650	2880	2880	2880	2880	0
556	20241129	095800	20776650	2880	2880	2880	2880	0
557	20241129	095700	20776650	2880	2880	2880	2880	0
558	20241129	095600	20776650	2880	2880	2880	2880	0
559	20241129	095500	20776650	2880	2880	2880	2880	0
560	20241129	095400	20776650	2880	2880	2880	2880	0
561	20241129	095300	20776650	2880	2880	2880	2880	0
562	20241129	095200	20776650	2880	2880	2880	2880	0
563	20241129	095100	20776650	2880	2880	2880	2880	10
564	20241129	095000	20747850	2880	2880	2880	2880	0
565	20241129	094900	20747850	2880	2880	2880	2880	60
566	20241129	094800	20575050	2880	2880	2880	2880	0
567	20241129	094700	20575050	2880	2880	2880	2880	0
568	20241129	094600	20575050	2880	2880	2880	2880	0
569	20241129	094500	20575050	2880	2880	2880	2880	0
570	20241129	094400	20575050	2880	2880	2880	2880	17
571	20241129	094300	20526090	2880	2880	2880	2880	1
572	20241129	094200	20523210	2880	2880	2880	2880	0
573	20241129	094100	20523210	2880	2880	2880	2880	0
574	20241129	094000	20523210	2880	2880	2880	2880	42
575	20241129	093900	20402250	2860	2860	2860	2860	0
576	20241129	093800	20402250	2860	2860	2860	2860	0
577	20241129	093700	20402250	2860	2860	2860	2860	0
578	20241129	093600	20402250	2860	2860	2860	2860	0
579	20241129	093500	20402250	2860	2860	2860	2860	0
580	20241129	093400	20402250	2860	2860	2860	2860	330
581	20241129	093300	19458450	2865	2865	2865	2865	0
582	20241129	093200	19458450	2865	2865	2865	2865	0
583	20241129	093100	19458450	2865	2865	2865	2865	0
584	20241129	093000	19458450	2865	2865	2865	2865	0
585	20241129	092900	19458450	2865	2865	2865	2865	36
586	20241129	092800	19355310	2865	2865	2865	2865	0
587	20241129	092700	19355310	2865	2870	2870	2865	38
588	20241129	092600	19246425	2900	2860	2900	2860	660
589	20241129	092500	17335205	2840	2840	2840	2840	35
590	20241129	092400	17235805	2850	2850	2850	2850	0
591	20241129	092300	17235805	2850	2850	2850	2850	0
592	20241129	092200	17235805	2850	2850	2850	2850	200
593	20241129	092100	16665805	2850	2850	2850	2850	0
594	20241129	092000	16665805	2850	2850	2850	2850	0
595	20241129	091900	16665805	2850	2850	2850	2850	130
596	20241129	091800	16295305	2850	2850	2850	2850	3
597	20241129	091700	16286755	2850	2850	2850	2850	11
598	20241129	091600	16255405	2850	2850	2850	2850	30
599	20241129	091500	16169905	2845	2845	2845	2845	17
600	20241129	091400	16121540	2850	2850	2850	2835	61
601	20241129	091300	15948035	2850	2855	2855	2830	2001
602	20241129	091200	10269905	2855	2855	2855	2855	0
603	20241129	091100	10269905	2855	2855	2855	2855	11
604	20241129	091000	10238500	2860	2860	2860	2860	200
605	20241129	090900	9666500	2860	2860	2860	2860	608
606	20241129	090800	7927620	2865	2865	2865	2865	0
607	20241129	090700	7927620	2865	2865	2865	2865	385
608	20241129	090600	6824595	2865	2865	2865	2865	870
609	20241129	090500	4332045	2870	2875	2875	2870	287
610	20241129	090400	3508330	2875	2875	2875	2875	0
611	20241129	090300	3508330	2875	2875	2875	2875	671
612	20241129	090200	1579205	2880	2880	2880	2880	50
613	20241129	090100	1435205	2885	2885	2885	2885	58
614	20241129	090000	1267875	2875	2875	2875	2875	441