KissMeData/012610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185900	144251050	2870	2870	2870	2870	587
3	20241129	185800	144251050	2870	2870	2870	2870	0
4	20241129	185700	144251050	2870	2870	2870	2870	0
5	20241129	185600	144251050	2870	2870	2870	2870	0
6	20241129	185500	144251050	2870	2870	2870	2870	0
7	20241129	185400	144251050	2870	2870	2870	2870	0
8	20241129	185300	144251050	2870	2870	2870	2870	0
9	20241129	185200	144251050	2870	2870	2870	2870	0
10	20241129	185100	144251050	2870	2870	2870	2870	0
11	20241129	185000	144251050	2870	2870	2870	2870	0
12	20241129	184900	144251050	2870	2870	2870	2870	0
13	20241129	184800	144251050	2870	2870	2870	2870	0
14	20241129	184700	144251050	2870	2870	2870	2870	0
15	20241129	184600	144251050	2870	2870	2870	2870	0
16	20241129	184500	144251050	2870	2870	2870	2870	0
17	20241129	184400	144251050	2870	2870	2870	2870	0
18	20241129	184300	144251050	2870	2870	2870	2870	0
19	20241129	184200	144251050	2870	2870	2870	2870	0
20	20241129	184100	144251050	2870	2870	2870	2870	0
21	20241129	184000	144251050	2870	2870	2870	2870	0
22	20241129	183900	144251050	2870	2870	2870	2870	0
23	20241129	183800	144251050	2870	2870	2870	2870	0
24	20241129	183700	144251050	2870	2870	2870	2870	0
25	20241129	183600	144251050	2870	2870	2870	2870	0
26	20241129	183500	144251050	2870	2870	2870	2870	0
27	20241129	183400	144251050	2870	2870	2870	2870	0
28	20241129	183300	144251050	2870	2870	2870	2870	0
29	20241129	183200	144251050	2870	2870	2870	2870	0
30	20241129	183100	144251050	2870	2870	2870	2870	0
31	20241129	183000	144251050	2870	2870	2870	2870	0
32	20241129	182900	144251050	2870	2870	2870	2870	587
33	20241129	182800	144251050	2870	2870	2870	2870	0
34	20241129	182700	144251050	2870	2870	2870	2870	0
35	20241129	182600	144251050	2870	2870	2870	2870	0
36	20241129	182500	144251050	2870	2870	2870	2870	0
37	20241129	182400	144251050	2870	2870	2870	2870	0
38	20241129	182300	144251050	2870	2870	2870	2870	0
39	20241129	182200	144251050	2870	2870	2870	2870	0
40	20241129	182100	144251050	2870	2870	2870	2870	0
41	20241129	182000	144251050	2870	2870	2870	2870	0
42	20241129	181900	144251050	2870	2870	2870	2870	0
43	20241129	181800	144251050	2870	2870	2870	2870	0
44	20241129	181700	144251050	2870	2870	2870	2870	0
45	20241129	181600	144251050	2870	2870	2870	2870	0
46	20241129	181500	144251050	2870	2870	2870	2870	0
47	20241129	181400	144251050	2870	2870	2870	2870	0
48	20241129	181300	144251050	2870	2870	2870	2870	0
49	20241129	181200	144251050	2870	2870	2870	2870	0
50	20241129	181100	144251050	2870	2870	2870	2870	0
51	20241129	181000	144251050	2870	2870	2870	2870	0
52	20241129	180900	144251050	2870	2870	2870	2870	0
53	20241129	180800	144251050	2870	2870	2870	2870	0
54	20241129	180700	144251050	2870	2870	2870	2870	0
55	20241129	180600	144251050	2870	2870	2870	2870	0
56	20241129	180500	144251050	2870	2870	2870	2870	0
57	20241129	180400	144251050	2870	2870	2870	2870	0
58	20241129	180300	144251050	2870	2870	2870	2870	0
59	20241129	180200	144251050	2870	2870	2870	2870	0
60	20241129	180100	144251050	2870	2870	2870	2870	0
61	20241129	180000	144251050	2870	2870	2870	2870	0
62	20241129	175900	144251050	2870	2870	2870	2870	587
63	20241129	175800	144251050	2870	2870	2870	2870	0
64	20241129	175700	144251050	2870	2870	2870	2870	0
65	20241129	175600	144251050	2870	2870	2870	2870	0
66	20241129	175500	144251050	2870	2870	2870	2870	0
67	20241129	175400	144251050	2870	2870	2870	2870	0
68	20241129	175300	144251050	2870	2870	2870	2870	0
69	20241129	175200	144251050	2870	2870	2870	2870	0
70	20241129	175100	144251050	2870	2870	2870	2870	0
71	20241129	175000	144251050	2870	2870	2870	2870	0
72	20241129	174900	144251050	2870	2870	2870	2870	0
73	20241129	174800	144251050	2870	2870	2870	2870	0
74	20241129	174700	144251050	2870	2870	2870	2870	0
75	20241129	174600	144251050	2870	2870	2870	2870	0
76	20241129	174500	144251050	2870	2870	2870	2870	0
77	20241129	174400	144251050	2870	2870	2870	2870	0
78	20241129	174300	144251050	2870	2870	2870	2870	0
79	20241129	174200	144251050	2870	2870	2870	2870	0
80	20241129	174100	144251050	2870	2870	2870	2870	0
81	20241129	174000	144251050	2870	2870	2870	2870	0
82	20241129	173900	144251050	2870	2870	2870	2870	0
83	20241129	173800	144251050	2870	2870	2870	2870	0
84	20241129	173700	144251050	2870	2870	2870	2870	0
85	20241129	173600	144251050	2870	2870	2870	2870	0
86	20241129	173500	144251050	2870	2870	2870	2870	0
87	20241129	173400	144251050	2870	2870	2870	2870	0
88	20241129	173300	144251050	2870	2870	2870	2870	0
89	20241129	173200	144251050	2870	2870	2870	2870	0
90	20241129	173100	144251050	2870	2870	2870	2870	0
91	20241129	173000	144251050	2870	2870	2870	2870	0
92	20241129	172900	144251050	2870	2870	2870	2870	587
93	20241129	172800	144251050	2870	2870	2870	2870	0
94	20241129	172700	144251050	2870	2870	2870	2870	0
95	20241129	172600	144251050	2870	2870	2870	2870	0
96	20241129	172500	144251050	2870	2870	2870	2870	0
97	20241129	172400	144251050	2870	2870	2870	2870	0
98	20241129	172300	144251050	2870	2870	2870	2870	0
99	20241129	172200	144251050	2870	2870	2870	2870	0
100	20241129	172100	144251050	2870	2870	2870	2870	0
101	20241129	172000	144251050	2870	2870	2870	2870	0
102	20241129	171900	144251050	2870	2870	2870	2870	0
103	20241129	171800	144251050	2870	2870	2870	2870	0
104	20241129	171700	144251050	2870	2870	2870	2870	0
105	20241129	171600	144251050	2870	2870	2870	2870	0
106	20241129	171500	144251050	2870	2870	2870	2870	0
107	20241129	171400	144251050	2870	2870	2870	2870	0
108	20241129	171300	144251050	2870	2870	2870	2870	0
109	20241129	171200	144251050	2870	2870	2870	2870	0
110	20241129	171100	144251050	2870	2870	2870	2870	0
111	20241129	171000	144251050	2870	2870	2870	2870	0
112	20241129	170900	144251050	2870	2870	2870	2870	0
113	20241129	170800	144251050	2870	2870	2870	2870	0
114	20241129	170700	144251050	2870	2870	2870	2870	0
115	20241129	170600	144251050	2870	2870	2870	2870	0
116	20241129	170500	144251050	2870	2870	2870	2870	0
117	20241129	170400	144251050	2870	2870	2870	2870	0
118	20241129	170300	144251050	2870	2870	2870	2870	0
119	20241129	170200	144251050	2870	2870	2870	2870	0
120	20241129	170100	144251050	2870	2870	2870	2870	0
121	20241129	170000	144251050	2870	2870	2870	2870	0
122	20241129	165900	144251050	2870	2870	2870	2870	587
123	20241129	165800	144251050	2870	2870	2870	2870	0
124	20241129	165700	144251050	2870	2870	2870	2870	0
125	20241129	165600	144251050	2870	2870	2870	2870	0
126	20241129	165500	144251050	2870	2870	2870	2870	0
127	20241129	165400	144251050	2870	2870	2870	2870	0
128	20241129	165300	144251050	2870	2870	2870	2870	0
129	20241129	165200	144251050	2870	2870	2870	2870	0
130	20241129	165100	144251050	2870	2870	2870	2870	0
131	20241129	165000	144251050	2870	2870	2870	2870	0
132	20241129	164900	144251050	2870	2870	2870	2870	0
133	20241129	164800	144251050	2870	2870	2870	2870	0
134	20241129	164700	144251050	2870	2870	2870	2870	0
135	20241129	164600	144251050	2870	2870	2870	2870	0
136	20241129	164500	144251050	2870	2870	2870	2870	0
137	20241129	164400	144251050	2870	2870	2870	2870	0
138	20241129	164300	144251050	2870	2870	2870	2870	0
139	20241129	164200	144251050	2870	2870	2870	2870	0
140	20241129	164100	144251050	2870	2870	2870	2870	0
141	20241129	164000	144251050	2870	2870	2870	2870	0
142	20241129	163900	144251050	2870	2870	2870	2870	0
143	20241129	163800	144251050	2870	2870	2870	2870	0
144	20241129	163700	144251050	2870	2870	2870	2870	0
145	20241129	163600	144251050	2870	2870	2870	2870	0
146	20241129	163500	144251050	2870	2870	2870	2870	0
147	20241129	163400	144251050	2870	2870	2870	2870	0
148	20241129	163300	144251050	2870	2870	2870	2870	0
149	20241129	163200	144251050	2870	2870	2870	2870	0
150	20241129	163100	144251050	2870	2870	2870	2870	0
151	20241129	163000	144251050	2870	2870	2870	2870	0
152	20241129	162900	144251050	2870	2870	2870	2870	587
153	20241129	162800	144251050	2870	2870	2870	2870	0
154	20241129	162700	144251050	2870	2870	2870	2870	0
155	20241129	162600	144251050	2870	2870	2870	2870	0
156	20241129	162500	144251050	2870	2870	2870	2870	0
157	20241129	162400	144251050	2870	2870	2870	2870	0
158	20241129	162300	144251050	2870	2870	2870	2870	0
159	20241129	162200	144251050	2870	2870	2870	2870	0
160	20241129	162100	144251050	2870	2870	2870	2870	0
161	20241129	162000	144251050	2870	2870	2870	2870	0
162	20241129	161900	144251050	2870	2870	2870	2870	0
163	20241129	161800	144251050	2870	2870	2870	2870	0
164	20241129	161700	144251050	2870	2870	2870	2870	0
165	20241129	161600	144251050	2870	2870	2870	2870	0
166	20241129	161500	144251050	2870	2870	2870	2870	0
167	20241129	161400	144251050	2870	2870	2870	2870	0
168	20241129	161300	144251050	2870	2870	2870	2870	0
169	20241129	161200	144251050	2870	2870	2870	2870	0
170	20241129	161100	144251050	2870	2870	2870	2870	0
171	20241129	161000	144251050	2870	2870	2870	2870	0
172	20241129	160900	144251050	2870	2870	2870	2870	0
173	20241129	160800	144251050	2870	2870	2870	2870	0
174	20241129	160700	144251050	2870	2870	2870	2870	0
175	20241129	160600	144251050	2870	2870	2870	2870	0
176	20241129	160500	144251050	2870	2870	2870	2870	0
177	20241129	160400	144251050	2870	2870	2870	2870	0
178	20241129	160300	144251050	2870	2870	2870	2870	0
179	20241129	160200	144251050	2870	2870	2870	2870	0
180	20241129	160100	144251050	2870	2870	2870	2870	0
181	20241129	160000	144251050	2870	2870	2870	2870	0
182	20241129	155900	144251050	2870	2870	2870	2870	587
183	20241129	155800	144251050	2870	2870	2870	2870	0
184	20241129	155700	144251050	2870	2870	2870	2870	0
185	20241129	155600	144251050	2870	2870	2870	2870	0
186	20241129	155500	144251050	2870	2870	2870	2870	0
187	20241129	155400	144251050	2870	2870	2870	2870	0
188	20241129	155300	144251050	2870	2870	2870	2870	0
189	20241129	155200	144251050	2870	2870	2870	2870	0
190	20241129	155100	144251050	2870	2870	2870	2870	0
191	20241129	155000	144251050	2870	2870	2870	2870	0
192	20241129	154900	144251050	2870	2870	2870	2870	0
193	20241129	154800	144251050	2870	2870	2870	2870	0
194	20241129	154700	144251050	2870	2870	2870	2870	0
195	20241129	154600	144251050	2870	2870	2870	2870	0
196	20241129	154500	144251050	2870	2870	2870	2870	0
197	20241129	154400	144251050	2870	2870	2870	2870	0
198	20241129	154300	144251050	2870	2870	2870	2870	0
199	20241129	154200	144251050	2870	2870	2870	2870	0
200	20241129	154100	144251050	2870	2870	2870	2870	0
201	20241129	154000	144251050	2870	2870	2870	2870	0
202	20241129	153900	144251050	2870	2870	2870	2870	0
203	20241129	153800	144251050	2870	2870	2870	2870	0
204	20241129	153700	144251050	2870	2870	2870	2870	0
205	20241129	153600	144251050	2870	2870	2870	2870	0
206	20241129	153500	144251050	2870	2870	2870	2870	0
207	20241129	153400	144251050	2870	2870	2870	2870	0
208	20241129	153300	144251050	2870	2870	2870	2870	0
209	20241129	153200	144251050	2870	2870	2870	2870	0
210	20241129	153100	144251050	2870	2870	2870	2870	0
211	20241129	153000	144251050	2870	2870	2870	2870	587
212	20241129	152900	142566360	2870	2870	2870	2870	0
213	20241129	152800	142566360	2870	2870	2870	2870	0
214	20241129	152700	142566360	2870	2870	2870	2870	0
215	20241129	152600	142566360	2870	2870	2870	2870	0
216	20241129	152500	142566360	2870	2870	2870	2870	0
217	20241129	152400	142566360	2870	2870	2870	2870	0
218	20241129	152300	142566360	2870	2870	2870	2870	0
219	20241129	152200	142566360	2870	2870	2870	2870	0
220	20241129	152100	142566360	2870	2870	2870	2870	0
221	20241129	152000	142566360	2870	2870	2870	2870	0
222	20241129	151900	142566360	2870	2870	2870	2870	0
223	20241129	151800	142566360	2870	2870	2870	2870	0
224	20241129	151700	142566360	2870	2870	2870	2870	101
225	20241129	151600	142276490	2855	2855	2855	2855	3
226	20241129	151500	142267925	2870	2870	2870	2870	0
227	20241129	151400	142267925	2870	2870	2870	2870	1
228	20241129	151300	142265055	2860	2870	2870	2855	75
229	20241129	151200	142050590	2870	2865	2870	2855	348
230	20241129	151100	141056120	2870	2870	2870	2870	0
231	20241129	151000	141056120	2870	2870	2870	2870	6
232	20241129	150900	141038900	2860	2870	2870	2860	8
233	20241129	150800	141015960	2870	2870	2870	2870	0
234	20241129	150700	141015960	2870	2865	2870	2865	41
235	20241129	150600	140898490	2865	2865	2865	2865	0
236	20241129	150500	140898490	2865	2865	2865	2865	760
237	20241129	150400	138721090	2855	2855	2855	2855	0
238	20241129	150300	138721090	2855	2855	2855	2855	0
239	20241129	150200	138721090	2855	2855	2855	2855	600
240	20241129	150100	137008090	2870	2870	2870	2870	500
241	20241129	150000	135573090	2870	2870	2870	2870	0
242	20241129	145900	135573090	2870	2870	2870	2870	0
243	20241129	145800	135573090	2870	2870	2870	2870	17
244	20241129	145700	135524300	2870	2865	2870	2865	17
245	20241129	145600	135475515	2870	2860	2870	2860	8
246	20241129	145500	135452580	2860	2860	2860	2855	1237
247	20241129	145400	131918690	2865	2865	2865	2865	24
248	20241129	145300	131849930	2865	2865	2865	2865	146
249	20241129	145200	131431640	2870	2870	2870	2870	20
250	20241129	145100	131374240	2870	2870	2870	2870	0
251	20241129	145000	131374240	2870	2870	2870	2870	0
252	20241129	144900	131374240	2870	2870	2870	2870	0
253	20241129	144800	131374240	2870	2870	2870	2870	0
254	20241129	144700	131374240	2870	2870	2870	2870	0
255	20241129	144600	131374240	2870	2870	2870	2870	0
256	20241129	144500	131374240	2870	2870	2870	2870	0
257	20241129	144400	131374240	2870	2870	2870	2870	0
258	20241129	144300	131374240	2870	2870	2870	2870	0
259	20241129	144200	131374240	2870	2870	2870	2870	0
260	20241129	144100	131374240	2870	2875	2875	2870	102
261	20241129	144000	131081485	2875	2875	2875	2875	0
262	20241129	143900	131081485	2875	2875	2875	2875	1
263	20241129	143800	131078610	2875	2875	2875	2875	1
264	20241129	143700	131075735	2875	2875	2880	2875	103
265	20241129	143600	130779230	2875	2880	2900	2875	2008
266	20241129	143500	124956235	2880	2875	2900	2875	3010
267	20241129	143400	116227935	2880	2875	2895	2875	1299
268	20241129	143300	112471870	2870	2870	2870	2870	0
269	20241129	143200	112471870	2870	2870	2870	2870	1
270	20241129	143100	112469000	2870	2870	2870	2865	593
271	20241129	143000	110769820	2870	2870	2870	2870	0
272	20241129	142900	110769820	2870	2870	2870	2870	6
273	20241129	142800	110752600	2870	2870	2870	2870	228
274	20241129	142700	110098240	2875	2875	2875	2875	0
275	20241129	142600	110098240	2875	2875	2875	2875	2
276	20241129	142500	110092490	2880	2880	2880	2880	0
277	20241129	142400	110092490	2880	2880	2880	2880	0
278	20241129	142300	110092490	2880	2880	2880	2880	0
279	20241129	142200	110092490	2880	2880	2880	2880	0
280	20241129	142100	110092490	2880	2880	2880	2880	0
281	20241129	142000	110092490	2880	2880	2880	2880	0
282	20241129	141900	110092490	2880	2880	2880	2880	0
283	20241129	141800	110092490	2880	2875	2880	2875	738
284	20241129	141700	107970735	2875	2875	2875	2875	0
285	20241129	141600	107970735	2875	2875	2875	2875	0
286	20241129	141500	107970735	2875	2880	2880	2875	15
287	20241129	141400	107927560	2880	2880	2880	2880	39
288	20241129	141300	107815240	2880	2880	2880	2880	5
289	20241129	141200	107800840	2875	2880	2880	2875	19
290	20241129	141100	107746130	2880	2880	2880	2880	0
291	20241129	141000	107746130	2880	2880	2880	2880	0
292	20241129	140900	107746130	2880	2880	2880	2880	7
293	20241129	140800	107725970	2880	2880	2880	2880	0
294	20241129	140700	107725970	2880	2880	2880	2880	9
295	20241129	140600	107700050	2880	2880	2880	2880	0
296	20241129	140500	107700050	2880	2880	2880	2880	0
297	20241129	140400	107700050	2880	2880	2880	2880	0
298	20241129	140300	107700050	2880	2880	2880	2880	0
299	20241129	140200	107700050	2880	2885	2885	2880	1131
300	20241129	140100	104442620	2890	2890	2890	2890	0
301	20241129	140000	104442620	2890	2890	2890	2890	1
302	20241129	135900	104439730	2895	2895	2895	2895	0
303	20241129	135800	104439730	2895	2895	2895	2895	0
304	20241129	135700	104439730	2895	2895	2895	2895	0
305	20241129	135600	104439730	2895	2895	2895	2895	0
306	20241129	135500	104439730	2895	2895	2895	2895	0
307	20241129	135400	104439730	2895	2895	2895	2895	0
308	20241129	135300	104439730	2895	2885	2920	2885	2077
309	20241129	135200	98411900	2885	2885	2885	2885	0
310	20241129	135100	98411900	2885	2885	2885	2885	0
311	20241129	135000	98411900	2885	2885	2885	2885	0
312	20241129	134900	98411900	2885	2885	2885	2885	0
313	20241129	134800	98411900	2885	2885	2885	2885	0
314	20241129	134700	98411900	2885	2885	2885	2885	0
315	20241129	134600	98411900	2885	2885	2885	2885	0
316	20241129	134500	98411900	2885	2880	2885	2880	301
317	20241129	134400	97545015	2885	2885	2885	2885	0
318	20241129	134300	97545015	2885	2885	2885	2885	0
319	20241129	134200	97545015	2885	2885	2885	2885	0
320	20241129	134100	97545015	2885	2880	2905	2880	2006
321	20241129	134000	91742550	2880	2880	2880	2880	0
322	20241129	133900	91742550	2880	2880	2880	2880	0
323	20241129	133800	91742550	2880	2880	2880	2880	0
324	20241129	133700	91742550	2880	2880	2880	2880	16
325	20241129	133600	91696470	2885	2885	2885	2885	0
326	20241129	133500	91696470	2885	2885	2885	2885	0
327	20241129	133400	91696470	2885	2885	2885	2885	0
328	20241129	133300	91696470	2885	2885	2885	2885	0
329	20241129	133200	91696470	2885	2885	2885	2885	0
330	20241129	133100	91696470	2885	2885	2885	2885	0
331	20241129	133000	91696470	2885	2885	2885	2885	0
332	20241129	132900	91696470	2885	2885	2885	2885	0
333	20241129	132800	91696470	2885	2885	2885	2885	0
334	20241129	132700	91696470	2885	2885	2885	2885	0
335	20241129	132600	91696470	2885	2885	2885	2885	0
336	20241129	132500	91696470	2885	2885	2885	2885	0
337	20241129	132400	91696470	2885	2885	2885	2885	0
338	20241129	132300	91696470	2885	2885	2885	2885	0
339	20241129	132200	91696470	2885	2885	2885	2885	0
340	20241129	132100	91696470	2885	2885	2885	2885	0
341	20241129	132000	91696470	2885	2885	2885	2885	0
342	20241129	131900	91696470	2885	2885	2885	2885	13
343	20241129	131800	91658965	2885	2885	2885	2885	6
344	20241129	131700	91641655	2885	2885	2885	2885	1
345	20241129	131600	91638770	2875	2875	2875	2875	0
346	20241129	131500	91638770	2875	2875	2875	2875	40
347	20241129	131400	91523770	2875	2875	2875	2875	4
348	20241129	131300	91512270	2875	2875	2875	2875	10
349	20241129	131200	91483520	2870	2870	2870	2870	0
350	20241129	131100	91483520	2870	2870	2875	2870	41
351	20241129	131000	91365755	2875	2870	2875	2870	11
352	20241129	130900	91334145	2860	2860	2860	2860	0
353	20241129	130800	91334145	2860	2870	2870	2860	1000
354	20241129	130700	88472335	2870	2870	2870	2870	0
355	20241129	130600	88472335	2870	2870	2870	2870	0
356	20241129	130500	88472335	2870	2870	2870	2870	0
357	20241129	130400	88472335	2870	2870	2870	2870	0
358	20241129	130300	88472335	2870	2870	2870	2870	0
359	20241129	130200	88472335	2870	2870	2870	2870	0
360	20241129	130100	88472335	2870	2870	2870	2870	0
361	20241129	130000	88472335	2870	2870	2870	2870	0
362	20241129	125900	88472335	2870	2870	2870	2870	0
363	20241129	125800	88472335	2870	2870	2870	2870	50
364	20241129	125700	88328835	2870	2870	2870	2870	0
365	20241129	125600	88328835	2870	2870	2870	2870	0
366	20241129	125500	88328835	2870	2875	2875	2870	950
367	20241129	125400	85597740	2875	2875	2875	2875	0
368	20241129	125300	85597740	2875	2875	2875	2875	329
369	20241129	125200	84651865	2875	2875	2875	2875	0
370	20241129	125100	84651865	2875	2875	2875	2875	0
371	20241129	125000	84651865	2875	2875	2875	2875	0
372	20241129	124900	84651865	2875	2875	2875	2875	0
373	20241129	124800	84651865	2875	2875	2875	2875	0
374	20241129	124700	84651865	2875	2875	2875	2875	0
375	20241129	124600	84651865	2875	2875	2875	2875	0
376	20241129	124500	84651865	2875	2875	2875	2875	1
377	20241129	124400	84648990	2875	2875	2875	2875	0
378	20241129	124300	84648990	2875	2875	2875	2875	0
379	20241129	124200	84648990	2875	2875	2875	2875	0
380	20241129	124100	84648990	2875	2875	2875	2875	0
381	20241129	124000	84648990	2875	2875	2875	2875	0
382	20241129	123900	84648990	2875	2875	2875	2875	0
383	20241129	123800	84648990	2875	2885	2885	2875	22
384	20241129	123700	84585540	2885	2885	2885	2885	0
385	20241129	123600	84585540	2885	2885	2885	2885	0
386	20241129	123500	84585540	2885	2885	2885	2885	10
387	20241129	123400	84556690	2885	2885	2885	2885	10
388	20241129	123300	84527840	2885	2885	2885	2885	0
389	20241129	123200	84527840	2885	2885	2885	2885	5
390	20241129	123100	84513415	2875	2875	2875	2875	3
391	20241129	123000	84504790	2885	2885	2885	2885	5
392	20241129	122900	84490365	2875	2875	2875	2875	1
393	20241129	122800	84487490	2875	2875	2875	2875	0
394	20241129	122700	84487490	2875	2875	2875	2875	0
395	20241129	122600	84487490	2875	2875	2875	2875	1
396	20241129	122500	84484615	2875	2875	2875	2875	0
397	20241129	122400	84484615	2875	2875	2875	2875	0
398	20241129	122300	84484615	2875	2875	2875	2875	0
399	20241129	122200	84484615	2875	2875	2875	2875	2
400	20241129	122100	84478865	2880	2880	2890	2880	31
401	20241129	122000	84389530	2875	2870	2875	2870	1398
402	20241129	121900	80377255	2870	2870	2870	2870	0
403	20241129	121800	80377255	2870	2870	2870	2870	1
404	20241129	121700	80374385	2865	2865	2865	2865	961
405	20241129	121600	77621120	2865	2865	2865	2865	0
406	20241129	121500	77621120	2865	2865	2865	2865	9
407	20241129	121400	77595335	2865	2865	2865	2865	2
408	20241129	121300	77589605	2865	2865	2865	2865	0
409	20241129	121200	77589605	2865	2865	2865	2865	30
410	20241129	121100	77503655	2860	2860	2860	2860	0
411	20241129	121000	77503655	2860	2860	2860	2860	0
412	20241129	120900	77503655	2860	2860	2860	2860	0
413	20241129	120800	77503655	2860	2860	2860	2860	0
414	20241129	120700	77503655	2860	2860	2860	2860	0
415	20241129	120600	77503655	2860	2860	2860	2860	0
416	20241129	120500	77503655	2860	2860	2860	2860	0
417	20241129	120400	77503655	2860	2860	2860	2860	0
418	20241129	120300	77503655	2860	2860	2860	2860	1
419	20241129	120200	77500795	2860	2860	2860	2860	0
420	20241129	120100	77500795	2860	2860	2860	2860	0
421	20241129	120000	77500795	2860	2860	2860	2860	0
422	20241129	115900	77500795	2860	2860	2860	2860	0
423	20241129	115800	77500795	2860	2860	2860	2860	0
424	20241129	115700	77500795	2860	2860	2860	2860	0
425	20241129	115600	77500795	2860	2860	2860	2860	18
426	20241129	115500	77449315	2860	2860	2860	2860	1
427	20241129	115400	77446455	2865	2860	2865	2855	81
428	20241129	115300	77215175	2860	2860	2860	2860	1304
429	20241129	115200	73485735	2865	2865	2865	2865	0
430	20241129	115100	73485735	2865	2865	2865	2865	997
431	20241129	115000	70629330	2865	2865	2865	2865	218
432	20241129	114900	70004760	2865	2865	2865	2865	0
433	20241129	114800	70004760	2865	2865	2865	2865	0
434	20241129	114700	70004760	2865	2865	2865	2865	0
435	20241129	114600	70004760	2865	2865	2865	2865	0
436	20241129	114500	70004760	2865	2865	2865	2865	0
437	20241129	114400	70004760	2865	2865	2865	2865	0
438	20241129	114300	70004760	2865	2865	2865	2865	0
439	20241129	114200	70004760	2865	2865	2865	2865	0
440	20241129	114100	70004760	2865	2865	2865	2865	0
441	20241129	114000	70004760	2865	2865	2865	2865	0
442	20241129	113900	70004760	2865	2865	2865	2865	0
443	20241129	113800	70004760	2865	2865	2865	2865	1
444	20241129	113700	70001895	2865	2865	2865	2865	836
445	20241129	113600	67606755	2870	2870	2870	2870	0
446	20241129	113500	67606755	2870	2870	2870	2870	0
447	20241129	113400	67606755	2870	2870	2870	2870	0
448	20241129	113300	67606755	2870	2870	2870	2870	0
449	20241129	113200	67606755	2870	2870	2870	2870	0
450	20241129	113100	67606755	2870	2870	2870	2870	0
451	20241129	113000	67606755	2870	2870	2870	2870	0
452	20241129	112900	67606755	2870	2870	2870	2870	0
453	20241129	112800	67606755	2870	2870	2870	2870	0
454	20241129	112700	67606755	2870	2870	2870	2870	0
455	20241129	112600	67606755	2870	2870	2870	2870	0
456	20241129	112500	67606755	2870	2870	2870	2870	0
457	20241129	112400	67606755	2870	2870	2870	2870	1
458	20241129	112300	67603885	2870	2870	2870	2870	0
459	20241129	112200	67603885	2870	2870	2870	2870	3
460	20241129	112100	67595275	2870	2870	2870	2870	0
461	20241129	112000	67595275	2870	2870	2870	2870	0
462	20241129	111900	67595275	2870	2870	2870	2870	0
463	20241129	111800	67595275	2870	2870	2870	2870	0
464	20241129	111700	67595275	2870	2870	2870	2870	0
465	20241129	111600	67595275	2870	2870	2870	2870	1
466	20241129	111500	67592405	2865	2865	2865	2865	0
467	20241129	111400	67592405	2865	2865	2865	2865	0
468	20241129	111300	67592405	2865	2865	2865	2865	0
469	20241129	111200	67592405	2865	2865	2865	2865	0
470	20241129	111100	67592405	2865	2865	2865	2865	0
471	20241129	111000	67592405	2865	2865	2865	2865	80
472	20241129	110900	67363205	2870	2870	2870	2870	0
473	20241129	110800	67363205	2870	2870	2870	2870	0
474	20241129	110700	67363205	2870	2870	2870	2870	0
475	20241129	110600	67363205	2870	2870	2870	2870	0
476	20241129	110500	67363205	2870	2870	2870	2870	0
477	20241129	110400	67363205	2870	2870	2870	2870	0
478	20241129	110300	67363205	2870	2870	2870	2870	0
479	20241129	110200	67363205	2870	2870	2870	2870	0
480	20241129	110100	67363205	2870	2870	2870	2870	5
481	20241129	110000	67348855	2865	2865	2865	2865	0
482	20241129	105900	67348855	2865	2865	2865	2865	585
483	20241129	105800	65672830	2870	2870	2870	2870	0
484	20241129	105700	65672830	2870	2870	2870	2870	0
485	20241129	105600	65672830	2870	2870	2870	2870	0
486	20241129	105500	65672830	2870	2870	2870	2870	1
487	20241129	105400	65669960	2865	2865	2865	2865	0
488	20241129	105300	65669960	2865	2865	2865	2865	20
489	20241129	105200	65612660	2865	2865	2865	2865	303
490	20241129	105100	64744565	2865	2865	2865	2865	0
491	20241129	105000	64744565	2865	2865	2865	2865	0
492	20241129	104900	64744565	2865	2865	2865	2865	0
493	20241129	104800	64744565	2865	2865	2865	2865	0
494	20241129	104700	64744565	2865	2865	2865	2865	32
495	20241129	104600	64652885	2865	2865	2865	2865	0
496	20241129	104500	64652885	2865	2865	2865	2865	0
497	20241129	104400	64652885	2865	2865	2865	2865	0
498	20241129	104300	64652885	2865	2865	2865	2865	0
499	20241129	104200	64652885	2865	2865	2865	2865	0
500	20241129	104100	64652885	2865	2865	2865	2865	0
501	20241129	104000	64652885	2865	2865	2865	2865	0
502	20241129	103900	64652885	2865	2865	2865	2865	0
503	20241129	103800	64652885	2865	2865	2865	2865	0
504	20241129	103700	64652885	2865	2865	2865	2865	0
505	20241129	103600	64652885	2865	2865	2865	2865	0
506	20241129	103500	64652885	2865	2865	2865	2865	0
507	20241129	103400	64652885	2865	2865	2865	2865	0
508	20241129	103300	64652885	2865	2865	2865	2865	0
509	20241129	103200	64652885	2865	2865	2865	2865	0
510	20241129	103100	64652885	2865	2865	2865	2865	0
511	20241129	103000	64652885	2865	2865	2865	2865	0
512	20241129	102900	64652885	2865	2865	2865	2865	0
513	20241129	102800	64652885	2865	2865	2865	2865	1
514	20241129	102700	64650020	2870	2860	2870	2860	7
515	20241129	102600	64629960	2860	2860	2860	2860	8
516	20241129	102500	64607080	2860	2860	2865	2860	9
517	20241129	102400	64581320	2860	2860	2860	2860	54
518	20241129	102300	64426880	2865	2865	2865	2865	0
519	20241129	102200	64426880	2865	2865	2865	2865	0
520	20241129	102100	64426880	2865	2865	2865	2865	0
521	20241129	102000	64426880	2865	2855	2865	2855	32
522	20241129	101900	64335475	2855	2855	2855	2855	623
523	20241129	101800	62556810	2855	2855	2855	2855	98
524	20241129	101700	62277020	2850	2850	2850	2850	0
525	20241129	101600	62277020	2850	2850	2850	2850	1
526	20241129	101500	62274170	2850	2850	2850	2850	1
527	20241129	101400	62271320	2850	2850	2850	2850	0
528	20241129	101300	62271320	2850	2850	2850	2850	1
529	20241129	101200	62268470	2855	2855	2855	2855	0
530	20241129	101100	62268470	2855	2855	2855	2855	0
531	20241129	101000	62268470	2855	2850	2855	2850	101
532	20241129	100900	61980120	2855	2855	2855	2855	0
533	20241129	100800	61980120	2855	2855	2855	2855	100
534	20241129	100700	61694620	2855	2855	2855	2855	0
535	20241129	100600	61694620	2855	2855	2855	2855	0
536	20241129	100500	61694620	2855	2855	2855	2855	1
537	20241129	100400	61691765	2850	2850	2850	2850	1113
538	20241129	100300	58519715	2850	2850	2850	2850	686
539	20241129	100200	56564615	2850	2850	2850	2850	0
540	20241129	100100	56564615	2850	2850	2850	2850	0
541	20241129	100000	56564615	2850	2855	2855	2850	1609
542	20241129	095900	51978875	2855	2855	2855	2855	49
543	20241129	095800	51838980	2855	2855	2855	2855	1
544	20241129	095700	51836125	2850	2850	2850	2850	0
545	20241129	095600	51836125	2850	2850	2850	2850	0
546	20241129	095500	51836125	2850	2850	2850	2850	0
547	20241129	095400	51836125	2850	2850	2850	2850	0
548	20241129	095300	51836125	2850	2855	2855	2850	989
549	20241129	095200	49015030	2855	2855	2855	2855	200
550	20241129	095100	48444030	2855	2855	2855	2855	1773
551	20241129	095000	43382115	2860	2860	2860	2860	0
552	20241129	094900	43382115	2860	2860	2860	2860	0
553	20241129	094800	43382115	2860	2860	2860	2860	232
554	20241129	094700	42718595	2870	2870	2870	2870	0
555	20241129	094600	42718595	2870	2865	2870	2865	608
556	20241129	094500	40976670	2865	2875	2875	2865	1588
557	20241129	094400	36421035	2875	2875	2875	2875	0
558	20241129	094300	36421035	2875	2875	2875	2875	0
559	20241129	094200	36421035	2875	2875	2875	2875	115
560	20241129	094100	36090410	2880	2880	2880	2880	0
561	20241129	094000	36090410	2880	2880	2880	2880	0
562	20241129	093900	36090410	2880	2875	2880	2875	5
563	20241129	093800	36076030	2885	2875	2900	2875	111
564	20241129	093700	35754530	2875	2875	2900	2870	265
565	20241129	093600	34992475	2875	2875	2875	2875	0
566	20241129	093500	34992475	2875	2875	2875	2875	0
567	20241129	093400	34992475	2875	2875	2875	2875	0
568	20241129	093300	34992475	2875	2875	2875	2875	2
569	20241129	093200	34986725	2875	2865	2875	2865	785
570	20241129	093100	32737070	2865	2865	2865	2865	1
571	20241129	093000	32734205	2865	2865	2865	2865	0
572	20241129	092900	32734205	2865	2865	2865	2865	0
573	20241129	092800	32734205	2865	2865	2865	2865	0
574	20241129	092700	32734205	2865	2865	2865	2865	5
575	20241129	092600	32719880	2855	2855	2855	2855	0
576	20241129	092500	32719880	2855	2865	2865	2855	8
577	20241129	092400	32697030	2865	2855	2865	2855	1961
578	20241129	092300	27092305	2855	2855	2855	2855	1884
579	20241129	092200	21713485	2855	2865	2865	2855	2168
580	20241129	092100	15521325	2865	2865	2865	2865	74
581	20241129	092000	15309315	2860	2860	2860	2860	0
582	20241129	091900	15309315	2860	2860	2860	2860	0
583	20241129	091800	15309315	2860	2860	2860	2860	400
584	20241129	091700	14165315	2855	2855	2855	2855	0
585	20241129	091600	14165315	2855	2855	2855	2855	9
586	20241129	091500	14139620	2850	2850	2850	2850	0
587	20241129	091400	14139620	2850	2850	2850	2850	0
588	20241129	091300	14139620	2850	2850	2850	2850	30
589	20241129	091200	14054120	2860	2855	2860	2855	802
590	20241129	091100	11764405	2860	2860	2860	2860	613
591	20241129	091000	10011225	2860	2865	2865	2860	1100
592	20241129	090900	6862775	2865	2880	2880	2865	1128
593	20241129	090800	3627300	2870	2880	2880	2870	1096
594	20241129	090700	474300	2900	2885	2900	2885	8
595	20241129	090600	451205	2875	2895	2895	2875	42
596	20241129	090500	330110	2900	2900	2900	2900	52
597	20241129	090400	179310	2900	2890	2900	2890	6
598	20241129	090300	161935	2890	2875	2890	2875	10
599	20241129	090200	133170	2895	2895	2895	2895	5
600	20241129	090100	118695	2895	2895	2895	2895	1
601	20241129	090000	115800	2895	2895	2895	2895	40