KissMeData/019990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190700	384173050	5790	5790	5790	5790	1845
3	20241129	190600	384173050	5790	5790	5790	5790	0
4	20241129	190500	384173050	5790	5790	5790	5790	0
5	20241129	190400	384173050	5790	5790	5790	5790	0
6	20241129	190300	384173050	5790	5790	5790	5790	0
7	20241129	190200	384173050	5790	5790	5790	5790	0
8	20241129	190100	384173050	5790	5790	5790	5790	0
9	20241129	190000	384173050	5790	5790	5790	5790	0
10	20241129	185900	384173050	5790	5790	5790	5790	0
11	20241129	185800	384173050	5790	5790	5790	5790	0
12	20241129	185700	384173050	5790	5790	5790	5790	0
13	20241129	185600	384173050	5790	5790	5790	5790	0
14	20241129	185500	384173050	5790	5790	5790	5790	0
15	20241129	185400	384173050	5790	5790	5790	5790	0
16	20241129	185300	384173050	5790	5790	5790	5790	0
17	20241129	185200	384173050	5790	5790	5790	5790	0
18	20241129	185100	384173050	5790	5790	5790	5790	0
19	20241129	185000	384173050	5790	5790	5790	5790	0
20	20241129	184900	384173050	5790	5790	5790	5790	0
21	20241129	184800	384173050	5790	5790	5790	5790	0
22	20241129	184700	384173050	5790	5790	5790	5790	0
23	20241129	184600	384173050	5790	5790	5790	5790	0
24	20241129	184500	384173050	5790	5790	5790	5790	0
25	20241129	184400	384173050	5790	5790	5790	5790	0
26	20241129	184300	384173050	5790	5790	5790	5790	0
27	20241129	184200	384173050	5790	5790	5790	5790	0
28	20241129	184100	384173050	5790	5790	5790	5790	0
29	20241129	184000	384173050	5790	5790	5790	5790	0
30	20241129	183900	384173050	5790	5790	5790	5790	0
31	20241129	183800	384173050	5790	5790	5790	5790	0
32	20241129	183700	384173050	5790	5790	5790	5790	1845
33	20241129	183600	384173050	5790	5790	5790	5790	0
34	20241129	183500	384173050	5790	5790	5790	5790	0
35	20241129	183400	384173050	5790	5790	5790	5790	0
36	20241129	183300	384173050	5790	5790	5790	5790	0
37	20241129	183200	384173050	5790	5790	5790	5790	0
38	20241129	183100	384173050	5790	5790	5790	5790	0
39	20241129	183000	384173050	5790	5790	5790	5790	0
40	20241129	182900	384173050	5790	5790	5790	5790	0
41	20241129	182800	384173050	5790	5790	5790	5790	0
42	20241129	182700	384173050	5790	5790	5790	5790	0
43	20241129	182600	384173050	5790	5790	5790	5790	0
44	20241129	182500	384173050	5790	5790	5790	5790	0
45	20241129	182400	384173050	5790	5790	5790	5790	0
46	20241129	182300	384173050	5790	5790	5790	5790	0
47	20241129	182200	384173050	5790	5790	5790	5790	0
48	20241129	182100	384173050	5790	5790	5790	5790	0
49	20241129	182000	384173050	5790	5790	5790	5790	0
50	20241129	181900	384173050	5790	5790	5790	5790	0
51	20241129	181800	384173050	5790	5790	5790	5790	0
52	20241129	181700	384173050	5790	5790	5790	5790	0
53	20241129	181600	384173050	5790	5790	5790	5790	0
54	20241129	181500	384173050	5790	5790	5790	5790	0
55	20241129	181400	384173050	5790	5790	5790	5790	0
56	20241129	181300	384173050	5790	5790	5790	5790	0
57	20241129	181200	384173050	5790	5790	5790	5790	0
58	20241129	181100	384173050	5790	5790	5790	5790	0
59	20241129	181000	384173050	5790	5790	5790	5790	0
60	20241129	180900	384173050	5790	5790	5790	5790	0
61	20241129	180800	384173050	5790	5790	5790	5790	0
62	20241129	180700	384173050	5790	5790	5790	5790	1845
63	20241129	180600	384173050	5790	5790	5790	5790	0
64	20241129	180500	384173050	5790	5790	5790	5790	0
65	20241129	180400	384173050	5790	5790	5790	5790	0
66	20241129	180300	384173050	5790	5790	5790	5790	0
67	20241129	180200	384173050	5790	5790	5790	5790	0
68	20241129	180100	384173050	5790	5790	5790	5790	0
69	20241129	180000	384173050	5790	5790	5790	5790	0
70	20241129	175900	384173050	5790	5790	5790	5790	0
71	20241129	175800	384173050	5790	5790	5790	5790	0
72	20241129	175700	384173050	5790	5790	5790	5790	0
73	20241129	175600	384173050	5790	5790	5790	5790	0
74	20241129	175500	384173050	5790	5790	5790	5790	0
75	20241129	175400	384173050	5790	5790	5790	5790	0
76	20241129	175300	384173050	5790	5790	5790	5790	0
77	20241129	175200	384173050	5790	5790	5790	5790	0
78	20241129	175100	384173050	5790	5790	5790	5790	0
79	20241129	175000	384173050	5790	5790	5790	5790	0
80	20241129	174900	384173050	5790	5790	5790	5790	0
81	20241129	174800	384173050	5790	5790	5790	5790	0
82	20241129	174700	384173050	5790	5790	5790	5790	0
83	20241129	174600	384173050	5790	5790	5790	5790	0
84	20241129	174500	384173050	5790	5790	5790	5790	0
85	20241129	174400	384173050	5790	5790	5790	5790	0
86	20241129	174300	384173050	5790	5790	5790	5790	0
87	20241129	174200	384173050	5790	5790	5790	5790	0
88	20241129	174100	384173050	5790	5790	5790	5790	0
89	20241129	174000	384173050	5790	5790	5790	5790	0
90	20241129	173900	384173050	5790	5790	5790	5790	0
91	20241129	173800	384173050	5790	5790	5790	5790	0
92	20241129	173700	384173050	5790	5790	5790	5790	1845
93	20241129	173600	384173050	5790	5790	5790	5790	0
94	20241129	173500	384173050	5790	5790	5790	5790	0
95	20241129	173400	384173050	5790	5790	5790	5790	0
96	20241129	173300	384173050	5790	5790	5790	5790	0
97	20241129	173200	384173050	5790	5790	5790	5790	0
98	20241129	173100	384173050	5790	5790	5790	5790	0
99	20241129	173000	384173050	5790	5790	5790	5790	0
100	20241129	172900	384173050	5790	5790	5790	5790	0
101	20241129	172800	384173050	5790	5790	5790	5790	0
102	20241129	172700	384173050	5790	5790	5790	5790	0
103	20241129	172600	384173050	5790	5790	5790	5790	0
104	20241129	172500	384173050	5790	5790	5790	5790	0
105	20241129	172400	384173050	5790	5790	5790	5790	0
106	20241129	172300	384173050	5790	5790	5790	5790	0
107	20241129	172200	384173050	5790	5790	5790	5790	0
108	20241129	172100	384173050	5790	5790	5790	5790	0
109	20241129	172000	384173050	5790	5790	5790	5790	0
110	20241129	171900	384173050	5790	5790	5790	5790	0
111	20241129	171800	384173050	5790	5790	5790	5790	0
112	20241129	171700	384173050	5790	5790	5790	5790	0
113	20241129	171600	384173050	5790	5790	5790	5790	0
114	20241129	171500	384173050	5790	5790	5790	5790	0
115	20241129	171400	384173050	5790	5790	5790	5790	0
116	20241129	171300	384173050	5790	5790	5790	5790	0
117	20241129	171200	384173050	5790	5790	5790	5790	0
118	20241129	171100	384173050	5790	5790	5790	5790	0
119	20241129	171000	384173050	5790	5790	5790	5790	0
120	20241129	170900	384173050	5790	5790	5790	5790	0
121	20241129	170800	384173050	5790	5790	5790	5790	0
122	20241129	170700	384173050	5790	5790	5790	5790	1845
123	20241129	170600	384173050	5790	5790	5790	5790	0
124	20241129	170500	384173050	5790	5790	5790	5790	0
125	20241129	170400	384173050	5790	5790	5790	5790	0
126	20241129	170300	384173050	5790	5790	5790	5790	0
127	20241129	170200	384173050	5790	5790	5790	5790	0
128	20241129	170100	384173050	5790	5790	5790	5790	0
129	20241129	170000	384173050	5790	5790	5790	5790	0
130	20241129	165900	384173050	5790	5790	5790	5790	0
131	20241129	165800	384173050	5790	5790	5790	5790	0
132	20241129	165700	384173050	5790	5790	5790	5790	0
133	20241129	165600	384173050	5790	5790	5790	5790	0
134	20241129	165500	384173050	5790	5790	5790	5790	0
135	20241129	165400	384173050	5790	5790	5790	5790	0
136	20241129	165300	384173050	5790	5790	5790	5790	0
137	20241129	165200	384173050	5790	5790	5790	5790	0
138	20241129	165100	384173050	5790	5790	5790	5790	0
139	20241129	165000	384173050	5790	5790	5790	5790	0
140	20241129	164900	384173050	5790	5790	5790	5790	0
141	20241129	164800	384173050	5790	5790	5790	5790	0
142	20241129	164700	384173050	5790	5790	5790	5790	0
143	20241129	164600	384173050	5790	5790	5790	5790	0
144	20241129	164500	384173050	5790	5790	5790	5790	0
145	20241129	164400	384173050	5790	5790	5790	5790	0
146	20241129	164300	384173050	5790	5790	5790	5790	0
147	20241129	164200	384173050	5790	5790	5790	5790	0
148	20241129	164100	384173050	5790	5790	5790	5790	0
149	20241129	164000	384173050	5790	5790	5790	5790	0
150	20241129	163900	384173050	5790	5790	5790	5790	0
151	20241129	163800	384173050	5790	5790	5790	5790	0
152	20241129	163700	384173050	5790	5790	5790	5790	1845
153	20241129	163600	384173050	5790	5790	5790	5790	0
154	20241129	163500	384173050	5790	5790	5790	5790	0
155	20241129	163400	384173050	5790	5790	5790	5790	0
156	20241129	163300	384173050	5790	5790	5790	5790	0
157	20241129	163200	384173050	5790	5790	5790	5790	0
158	20241129	163100	384173050	5790	5790	5790	5790	0
159	20241129	163000	384173050	5790	5790	5790	5790	0
160	20241129	162900	384173050	5790	5790	5790	5790	0
161	20241129	162800	384173050	5790	5790	5790	5790	0
162	20241129	162700	384173050	5790	5790	5790	5790	0
163	20241129	162600	384173050	5790	5790	5790	5790	0
164	20241129	162500	384173050	5790	5790	5790	5790	0
165	20241129	162400	384173050	5790	5790	5790	5790	0
166	20241129	162300	384173050	5790	5790	5790	5790	0
167	20241129	162200	384173050	5790	5790	5790	5790	0
168	20241129	162100	384173050	5790	5790	5790	5790	0
169	20241129	162000	384173050	5790	5790	5790	5790	0
170	20241129	161900	384173050	5790	5790	5790	5790	0
171	20241129	161800	384173050	5790	5790	5790	5790	0
172	20241129	161700	384173050	5790	5790	5790	5790	0
173	20241129	161600	384173050	5790	5790	5790	5790	0
174	20241129	161500	384173050	5790	5790	5790	5790	0
175	20241129	161400	384173050	5790	5790	5790	5790	0
176	20241129	161300	384173050	5790	5790	5790	5790	0
177	20241129	161200	384173050	5790	5790	5790	5790	0
178	20241129	161100	384173050	5790	5790	5790	5790	0
179	20241129	161000	384173050	5790	5790	5790	5790	0
180	20241129	160900	384173050	5790	5790	5790	5790	0
181	20241129	160800	384173050	5790	5790	5790	5790	0
182	20241129	160700	384173050	5790	5790	5790	5790	1845
183	20241129	160600	384173050	5790	5790	5790	5790	0
184	20241129	160500	384173050	5790	5790	5790	5790	0
185	20241129	160400	384173050	5790	5790	5790	5790	0
186	20241129	160300	384173050	5790	5790	5790	5790	0
187	20241129	160200	384173050	5790	5790	5790	5790	0
188	20241129	160100	384173050	5790	5790	5790	5790	0
189	20241129	160000	384173050	5790	5790	5790	5790	0
190	20241129	155900	384173050	5790	5790	5790	5790	0
191	20241129	155800	384173050	5790	5790	5790	5790	0
192	20241129	155700	384173050	5790	5790	5790	5790	0
193	20241129	155600	384173050	5790	5790	5790	5790	0
194	20241129	155500	384173050	5790	5790	5790	5790	0
195	20241129	155400	384173050	5790	5790	5790	5790	0
196	20241129	155300	384173050	5790	5790	5790	5790	0
197	20241129	155200	384173050	5790	5790	5790	5790	0
198	20241129	155100	384173050	5790	5790	5790	5790	0
199	20241129	155000	384173050	5790	5790	5790	5790	0
200	20241129	154900	384173050	5790	5790	5790	5790	0
201	20241129	154800	384173050	5790	5790	5790	5790	0
202	20241129	154700	384173050	5790	5790	5790	5790	0
203	20241129	154600	384173050	5790	5790	5790	5790	0
204	20241129	154500	384173050	5790	5790	5790	5790	0
205	20241129	154400	384173050	5790	5790	5790	5790	0
206	20241129	154300	384173050	5790	5790	5790	5790	0
207	20241129	154200	384173050	5790	5790	5790	5790	0
208	20241129	154100	384173050	5790	5790	5790	5790	0
209	20241129	154000	384173050	5790	5790	5790	5790	0
210	20241129	153900	384173050	5790	5790	5790	5790	0
211	20241129	153800	384173050	5790	5790	5790	5790	0
212	20241129	153700	384173050	5790	5790	5790	5790	1845
213	20241129	153600	384173050	5790	5790	5790	5790	0
214	20241129	153500	384173050	5790	5790	5790	5790	0
215	20241129	153400	384173050	5790	5790	5790	5790	0
216	20241129	153300	384173050	5790	5790	5790	5790	0
217	20241129	153200	384173050	5790	5790	5790	5790	0
218	20241129	153100	384173050	5790	5790	5790	5790	0
219	20241129	153000	384173050	5790	5790	5790	5790	1845
220	20241129	152900	373490500	5770	5770	5770	5770	0
221	20241129	152800	373490500	5770	5770	5770	5770	0
222	20241129	152700	373490500	5770	5770	5770	5770	0
223	20241129	152600	373490500	5770	5770	5770	5770	0
224	20241129	152500	373490500	5770	5770	5770	5770	0
225	20241129	152400	373490500	5770	5770	5770	5770	0
226	20241129	152300	373490500	5770	5770	5770	5770	0
227	20241129	152200	373490500	5770	5770	5770	5770	0
228	20241129	152100	373490500	5770	5770	5770	5770	0
229	20241129	152000	373490500	5770	5770	5770	5770	0
230	20241129	151900	373490500	5770	5770	5770	5770	1
231	20241129	151800	373484730	5750	5740	5750	5740	282
232	20241129	151700	371865050	5750	5750	5750	5750	421
233	20241129	151600	369444300	5750	5750	5750	5750	60
234	20241129	151500	369099300	5750	5750	5750	5750	50
235	20241129	151400	368811800	5750	5750	5750	5750	0
236	20241129	151300	368811800	5750	5750	5750	5750	100
237	20241129	151200	368236800	5760	5760	5760	5760	0
238	20241129	151100	368236800	5760	5760	5760	5760	393
239	20241129	151000	365973120	5770	5770	5770	5770	0
240	20241129	150900	365973120	5770	5770	5770	5770	100
241	20241129	150800	365396120	5780	5780	5780	5780	0
242	20241129	150700	365396120	5780	5780	5780	5780	0
243	20241129	150600	365396120	5780	5780	5780	5780	4
244	20241129	150500	365373000	5780	5780	5780	5780	0
245	20241129	150400	365373000	5780	5780	5780	5780	0
246	20241129	150300	365373000	5780	5780	5780	5780	0
247	20241129	150200	365373000	5780	5780	5780	5780	0
248	20241129	150100	365373000	5780	5780	5780	5780	0
249	20241129	150000	365373000	5780	5780	5780	5780	40
250	20241129	145900	365141800	5780	5780	5780	5780	0
251	20241129	145800	365141800	5780	5770	5780	5770	260
252	20241129	145700	363641500	5780	5780	5780	5780	0
253	20241129	145600	363641500	5780	5780	5780	5780	0
254	20241129	145500	363641500	5780	5780	5780	5780	0
255	20241129	145400	363641500	5780	5780	5780	5780	1
256	20241129	145300	363635720	5750	5750	5750	5750	504
257	20241129	145200	360737720	5780	5780	5780	5780	0
258	20241129	145100	360737720	5780	5780	5780	5780	50
259	20241129	145000	360448720	5780	5780	5780	5780	0
260	20241129	144900	360448720	5780	5780	5780	5780	0
261	20241129	144800	360448720	5780	5780	5780	5780	0
262	20241129	144700	360448720	5780	5780	5780	5780	0
263	20241129	144600	360448720	5780	5780	5780	5780	0
264	20241129	144500	360448720	5780	5780	5780	5780	0
265	20241129	144400	360448720	5780	5760	5780	5760	101
266	20241129	144300	359866940	5800	5800	5800	5800	0
267	20241129	144200	359866940	5800	5800	5800	5800	0
268	20241129	144100	359866940	5800	5800	5800	5800	0
269	20241129	144000	359866940	5800	5800	5800	5800	0
270	20241129	143900	359866940	5800	5800	5800	5800	0
271	20241129	143800	359866940	5800	5800	5800	5800	0
272	20241129	143700	359866940	5800	5800	5800	5800	0
273	20241129	143600	359866940	5800	5800	5800	5800	0
274	20241129	143500	359866940	5800	5800	5800	5800	0
275	20241129	143400	359866940	5800	5770	5800	5770	260
276	20241129	143300	358365410	5780	5780	5800	5780	160
277	20241129	143200	357440550	5780	5750	5780	5750	119
278	20241129	143100	356755910	5750	5750	5750	5750	500
279	20241129	143000	353880910	5770	5770	5770	5770	0
280	20241129	142900	353880910	5770	5770	5770	5770	0
281	20241129	142800	353880910	5770	5770	5770	5770	1
282	20241129	142700	353875140	5750	5750	5750	5750	5
283	20241129	142600	353846390	5760	5760	5760	5760	0
284	20241129	142500	353846390	5760	5760	5760	5760	0
285	20241129	142400	353846390	5760	5760	5760	5760	277
286	20241129	142300	352250870	5770	5780	5780	5770	123
287	20241129	142200	351540240	5780	5780	5780	5780	0
288	20241129	142100	351540240	5780	5780	5780	5780	0
289	20241129	142000	351540240	5780	5780	5780	5780	0
290	20241129	141900	351540240	5780	5780	5780	5780	0
291	20241129	141800	351540240	5780	5780	5780	5780	0
292	20241129	141700	351540240	5780	5800	5800	5780	4
293	20241129	141600	351517060	5800	5800	5800	5800	0
294	20241129	141500	351517060	5800	5800	5800	5800	0
295	20241129	141400	351517060	5800	5800	5800	5800	0
296	20241129	141300	351517060	5800	5800	5800	5800	0
297	20241129	141200	351517060	5800	5800	5800	5800	0
298	20241129	141100	351517060	5800	5800	5800	5800	0
299	20241129	141000	351517060	5800	5800	5800	5800	0
300	20241129	140900	351517060	5800	5800	5800	5800	7
301	20241129	140800	351476460	5800	5800	5800	5800	0
302	20241129	140700	351476460	5800	5800	5800	5800	0
303	20241129	140600	351476460	5800	5800	5800	5800	0
304	20241129	140500	351476460	5800	5800	5800	5800	0
305	20241129	140400	351476460	5800	5800	5800	5800	0
306	20241129	140300	351476460	5800	5800	5800	5800	0
307	20241129	140200	351476460	5800	5800	5800	5800	50
308	20241129	140100	351186460	5800	5800	5800	5800	100
309	20241129	140000	350606460	5800	5800	5800	5800	0
310	20241129	135900	350606460	5800	5800	5800	5800	0
311	20241129	135800	350606460	5800	5800	5800	5800	0
312	20241129	135700	350606460	5800	5800	5800	5800	0
313	20241129	135600	350606460	5800	5800	5800	5800	0
314	20241129	135500	350606460	5800	5800	5800	5800	0
315	20241129	135400	350606460	5800	5800	5800	5800	0
316	20241129	135300	350606460	5800	5800	5800	5800	0
317	20241129	135200	350606460	5800	5800	5800	5800	1
318	20241129	135100	350600660	5790	5790	5790	5790	10
319	20241129	135000	350542760	5790	5790	5790	5790	0
320	20241129	134900	350542760	5790	5790	5790	5790	0
321	20241129	134800	350542760	5790	5790	5790	5790	0
322	20241129	134700	350542760	5790	5790	5790	5790	0
323	20241129	134600	350542760	5790	5790	5790	5790	0
324	20241129	134500	350542760	5790	5790	5790	5790	0
325	20241129	134400	350542760	5790	5790	5790	5790	0
326	20241129	134300	350542760	5790	5790	5790	5790	0
327	20241129	134200	350542760	5790	5790	5790	5790	0
328	20241129	134100	350542760	5790	5790	5790	5790	220
329	20241129	134000	349268960	5790	5790	5790	5790	0
330	20241129	133900	349268960	5790	5790	5790	5790	1
331	20241129	133800	349263170	5780	5780	5780	5780	0
332	20241129	133700	349263170	5780	5780	5780	5780	0
333	20241129	133600	349263170	5780	5780	5780	5780	0
334	20241129	133500	349263170	5780	5780	5780	5780	0
335	20241129	133400	349263170	5780	5780	5780	5780	0
336	20241129	133300	349263170	5780	5780	5780	5780	5
337	20241129	133200	349234270	5790	5790	5790	5790	0
338	20241129	133100	349234270	5790	5790	5790	5790	0
339	20241129	133000	349234270	5790	5790	5790	5790	0
340	20241129	132900	349234270	5790	5790	5790	5790	5
341	20241129	132800	349205320	5790	5790	5790	5790	0
342	20241129	132700	349205320	5790	5790	5790	5790	0
343	20241129	132600	349205320	5790	5790	5790	5790	0
344	20241129	132500	349205320	5790	5790	5790	5790	0
345	20241129	132400	349205320	5790	5790	5790	5790	1
346	20241129	132300	349199530	5800	5800	5800	5800	0
347	20241129	132200	349199530	5800	5800	5800	5800	0
348	20241129	132100	349199530	5800	5800	5800	5800	0
349	20241129	132000	349199530	5800	5800	5800	5800	0
350	20241129	131900	349199530	5800	5800	5800	5800	806
351	20241129	131800	344524730	5800	5800	5800	5800	0
352	20241129	131700	344524730	5800	5780	5800	5780	50
353	20241129	131600	344235370	5780	5780	5780	5780	0
354	20241129	131500	344235370	5780	5750	5780	5750	584
355	20241129	131400	340877310	5740	5750	5750	5740	230
356	20241129	131300	339557100	5750	5750	5750	5750	0
357	20241129	131200	339557100	5750	5750	5750	5750	0
358	20241129	131100	339557100	5750	5730	5750	5730	22
359	20241129	131000	339431000	5740	5740	5740	5740	0
360	20241129	130900	339431000	5740	5740	5740	5740	24
361	20241129	130800	339293240	5750	5750	5750	5750	0
362	20241129	130700	339293240	5750	5750	5750	5750	0
363	20241129	130600	339293240	5750	5750	5750	5750	304
364	20241129	130500	337545240	5750	5750	5750	5750	0
365	20241129	130400	337545240	5750	5760	5760	5750	3
366	20241129	130300	337527980	5760	5760	5760	5760	0
367	20241129	130200	337527980	5760	5760	5760	5760	0
368	20241129	130100	337527980	5760	5760	5760	5760	131
369	20241129	130000	336773420	5790	5790	5790	5790	0
370	20241129	125900	336773420	5790	5790	5790	5790	1
371	20241129	125800	336767630	5790	5790	5790	5790	0
372	20241129	125700	336767630	5790	5790	5790	5790	0
373	20241129	125600	336767630	5790	5790	5790	5790	0
374	20241129	125500	336767630	5790	5790	5790	5790	0
375	20241129	125400	336767630	5790	5790	5790	5790	0
376	20241129	125300	336767630	5790	5790	5790	5790	0
377	20241129	125200	336767630	5790	5790	5790	5790	0
378	20241129	125100	336767630	5790	5790	5790	5790	0
379	20241129	125000	336767630	5790	5790	5790	5790	0
380	20241129	124900	336767630	5790	5790	5790	5790	1
381	20241129	124800	336761840	5750	5750	5750	5750	0
382	20241129	124700	336761840	5750	5750	5750	5750	0
383	20241129	124600	336761840	5750	5750	5750	5750	49
384	20241129	124500	336480090	5770	5770	5770	5770	0
385	20241129	124400	336480090	5770	5770	5770	5770	0
386	20241129	124300	336480090	5770	5770	5770	5770	0
387	20241129	124200	336480090	5770	5770	5770	5770	0
388	20241129	124100	336480090	5770	5770	5770	5770	0
389	20241129	124000	336480090	5770	5770	5770	5770	0
390	20241129	123900	336480090	5770	5770	5770	5770	0
391	20241129	123800	336480090	5770	5770	5770	5770	0
392	20241129	123700	336480090	5770	5770	5770	5770	0
393	20241129	123600	336480090	5770	5770	5770	5770	0
394	20241129	123500	336480090	5770	5770	5770	5770	0
395	20241129	123400	336480090	5770	5770	5770	5770	0
396	20241129	123300	336480090	5770	5770	5770	5770	0
397	20241129	123200	336480090	5770	5770	5770	5770	0
398	20241129	123100	336480090	5770	5770	5770	5770	0
399	20241129	123000	336480090	5770	5760	5770	5760	201
400	20241129	122900	335322320	5770	5770	5770	5770	0
401	20241129	122800	335322320	5770	5770	5770	5770	0
402	20241129	122700	335322320	5770	5770	5770	5770	101
403	20241129	122600	334739550	5800	5800	5800	5800	0
404	20241129	122500	334739550	5800	5800	5800	5800	0
405	20241129	122400	334739550	5800	5800	5800	5800	0
406	20241129	122300	334739550	5800	5800	5800	5800	0
407	20241129	122200	334739550	5800	5800	5800	5800	0
408	20241129	122100	334739550	5800	5800	5800	5800	0
409	20241129	122000	334739550	5800	5800	5800	5800	1
410	20241129	121900	334733750	5760	5760	5760	5760	0
411	20241129	121800	334733750	5760	5760	5760	5760	0
412	20241129	121700	334733750	5760	5760	5760	5760	0
413	20241129	121600	334733750	5760	5760	5760	5760	0
414	20241129	121500	334733750	5760	5760	5760	5760	0
415	20241129	121400	334733750	5760	5760	5760	5760	0
416	20241129	121300	334733750	5760	5760	5760	5760	1
417	20241129	121200	334727990	5760	5760	5760	5760	1
418	20241129	121100	334722230	5820	5820	5820	5820	0
419	20241129	121000	334722230	5820	5800	5820	5800	70
420	20241129	120900	334315900	5800	5780	5800	5780	30
421	20241129	120800	334142220	5790	5770	5790	5770	50
422	20241129	120700	333853420	5740	5740	5740	5740	342
423	20241129	120600	331890340	5740	5740	5740	5740	0
424	20241129	120500	331890340	5740	5740	5740	5740	17
425	20241129	120400	331792760	5800	5800	5800	5800	0
426	20241129	120300	331792760	5800	5800	5800	5800	0
427	20241129	120200	331792760	5800	5790	5800	5790	74
428	20241129	120100	331363660	5800	5800	5800	5800	0
429	20241129	120000	331363660	5800	5800	5800	5800	0
430	20241129	115900	331363660	5800	5800	5800	5800	0
431	20241129	115800	331363660	5800	5800	5800	5800	1
432	20241129	115700	331357860	5800	5760	5800	5760	190
433	20241129	115600	330260920	5760	5750	5760	5750	154
434	20241129	115500	329375400	5750	5720	5750	5720	571
435	20241129	115400	326097860	5740	5740	5740	5740	0
436	20241129	115300	326097860	5740	5740	5740	5740	0
437	20241129	115200	326097860	5740	5740	5740	5740	0
438	20241129	115100	326097860	5740	5740	5740	5740	0
439	20241129	115000	326097860	5740	5740	5740	5740	0
440	20241129	114900	326097860	5740	5740	5740	5740	0
441	20241129	114800	326097860	5740	5740	5740	5740	0
442	20241129	114700	326097860	5740	5740	5740	5740	0
443	20241129	114600	326097860	5740	5730	5740	5730	101
444	20241129	114500	325519110	5730	5730	5730	5730	0
445	20241129	114400	325519110	5730	5730	5730	5730	0
446	20241129	114300	325519110	5730	5730	5730	5730	0
447	20241129	114200	325519110	5730	5730	5730	5730	75
448	20241129	114100	325089360	5730	5720	5730	5720	443
449	20241129	114000	322554020	5720	5720	5720	5720	0
450	20241129	113900	322554020	5720	5710	5720	5710	312
451	20241129	113800	320772480	5710	5710	5710	5710	101
452	20241129	113700	320195770	5720	5720	5720	5720	1000
453	20241129	113600	314475770	5720	5720	5720	5720	0
454	20241129	113500	314475770	5720	5720	5720	5720	0
455	20241129	113400	314475770	5720	5720	5720	5720	20
456	20241129	113300	314361370	5720	5710	5720	5710	27
457	20241129	113200	314207080	5720	5720	5720	5720	0
458	20241129	113100	314207080	5720	5720	5720	5720	0
459	20241129	113000	314207080	5720	5720	5720	5720	0
460	20241129	112900	314207080	5720	5700	5720	5700	51
461	20241129	112800	313915380	5700	5700	5700	5700	10
462	20241129	112700	313858380	5700	5700	5700	5700	10
463	20241129	112600	313801380	5720	5720	5720	5720	0
464	20241129	112500	313801380	5720	5710	5720	5710	23
465	20241129	112400	313670020	5720	5720	5720	5720	0
466	20241129	112300	313670020	5720	5720	5720	5720	0
467	20241129	112200	313670020	5720	5720	5720	5720	0
468	20241129	112100	313670020	5720	5720	5720	5720	0
469	20241129	112000	313670020	5720	5720	5720	5720	50
470	20241129	111900	313384020	5720	5720	5720	5720	150
471	20241129	111800	312526020	5720	5720	5720	5720	0
472	20241129	111700	312526020	5720	5720	5720	5720	740
473	20241129	111600	308293220	5720	5720	5720	5720	1
474	20241129	111500	308287500	5720	5720	5720	5720	0
475	20241129	111400	308287500	5720	5720	5720	5720	0
476	20241129	111300	308287500	5720	5720	5720	5720	0
477	20241129	111200	308287500	5720	5720	5720	5720	0
478	20241129	111100	308287500	5720	5720	5720	5720	0
479	20241129	111000	308287500	5720	5720	5720	5720	0
480	20241129	110900	308287500	5720	5720	5720	5720	0
481	20241129	110800	308287500	5720	5720	5720	5720	3
482	20241129	110700	308270340	5720	5690	5720	5690	6
483	20241129	110600	308236140	5720	5720	5720	5720	0
484	20241129	110500	308236140	5720	5720	5720	5720	2
485	20241129	110400	308224700	5680	5680	5680	5680	0
486	20241129	110300	308224700	5680	5680	5680	5680	57
487	20241129	110200	307900940	5720	5720	5720	5720	1
488	20241129	110100	307895220	5680	5680	5680	5680	0
489	20241129	110000	307895220	5680	5680	5680	5680	17
490	20241129	105900	307798660	5690	5700	5700	5690	1297
491	20241129	105800	300409750	5710	5710	5710	5710	0
492	20241129	105700	300409750	5710	5710	5710	5710	17
493	20241129	105600	300312680	5730	5730	5730	5730	0
494	20241129	105500	300312680	5730	5730	5730	5730	0
495	20241129	105400	300312680	5730	5730	5730	5730	0
496	20241129	105300	300312680	5730	5730	5730	5730	0
497	20241129	105200	300312680	5730	5730	5730	5730	0
498	20241129	105100	300312680	5730	5730	5730	5730	0
499	20241129	105000	300312680	5730	5730	5730	5730	0
500	20241129	104900	300312680	5730	5730	5730	5730	0
501	20241129	104800	300312680	5730	5730	5730	5730	2
502	20241129	104700	300301220	5700	5700	5700	5700	0
503	20241129	104600	300301220	5700	5700	5700	5700	0
504	20241129	104500	300301220	5700	5700	5700	5700	0
505	20241129	104400	300301220	5700	5700	5700	5700	0
506	20241129	104300	300301220	5700	5700	5700	5700	311
507	20241129	104200	298528520	5710	5710	5710	5710	0
508	20241129	104100	298528520	5710	5710	5710	5710	8
509	20241129	104000	298482840	5710	5730	5730	5710	212
510	20241129	103900	297272280	5730	5730	5730	5730	0
511	20241129	103800	297272280	5730	5730	5730	5730	2
512	20241129	103700	297260820	5730	5730	5730	5730	116
513	20241129	103600	296596140	5730	5730	5730	5730	1
514	20241129	103500	296590410	5730	5730	5730	5730	0
515	20241129	103400	296590410	5730	5730	5730	5730	0
516	20241129	103300	296590410	5730	5730	5730	5730	0
517	20241129	103200	296590410	5730	5730	5730	5730	0
518	20241129	103100	296590410	5730	5730	5730	5730	0
519	20241129	103000	296590410	5730	5700	5730	5700	17
520	20241129	102900	296493480	5740	5740	5740	5740	0
521	20241129	102800	296493480	5740	5700	5740	5700	153
522	20241129	102700	295617800	5650	5650	5650	5650	0
523	20241129	102600	295617800	5650	5690	5690	5650	1177
524	20241129	102500	288951150	5730	5730	5730	5730	100
525	20241129	102400	288378150	5730	5720	5730	5720	109
526	20241129	102300	287754580	5730	5730	5730	5730	120
527	20241129	102200	287066980	5730	5730	5730	5730	0
528	20241129	102100	287066980	5730	5730	5730	5730	0
529	20241129	102000	287066980	5730	5730	5730	5730	0
530	20241129	101900	287066980	5730	5730	5730	5730	8
531	20241129	101800	287021140	5740	5740	5740	5740	0
532	20241129	101700	287021140	5740	5740	5740	5740	0
533	20241129	101600	287021140	5740	5690	5740	5690	261
534	20241129	101500	285529950	5700	5700	5700	5700	2
535	20241129	101400	285518550	5660	5660	5660	5660	0
536	20241129	101300	285518550	5660	5680	5680	5650	241
537	20241129	101200	284154170	5740	5740	5740	5740	0
538	20241129	101100	284154170	5740	5720	5740	5720	234
539	20241129	101000	282815620	5720	5720	5720	5720	3
540	20241129	100900	282798460	5720	5690	5720	5690	20
541	20241129	100800	282684090	5720	5680	5720	5680	200
542	20241129	100700	281542210	5650	5650	5650	5650	0
543	20241129	100600	281542210	5650	5670	5670	5650	602
544	20241129	100500	278138870	5680	5680	5680	5680	10
545	20241129	100400	278082070	5680	5650	5680	5640	305
546	20241129	100300	276361610	5650	5660	5660	5650	815
547	20241129	100200	271752860	5720	5720	5720	5720	1
548	20241129	100100	271747140	5660	5670	5670	5660	383
549	20241129	100000	269577940	5670	5680	5680	5670	20
550	20241129	095900	269464510	5740	5740	5740	5740	0
551	20241129	095800	269464510	5740	5740	5740	5740	0
552	20241129	095700	269464510	5740	5740	5740	5740	2
553	20241129	095600	269453030	5740	5650	5740	5650	554
554	20241129	095500	266291020	5640	5640	5640	5640	0
555	20241129	095400	266291020	5640	5660	5660	5640	858
556	20241129	095300	261447970	5660	5660	5660	5650	544
557	20241129	095200	258372330	5660	5650	5660	5650	77
558	20241129	095100	257937070	5640	5680	5680	5640	4034
559	20241129	095000	235115010	5680	5690	5690	5680	575
560	20241129	094900	231847110	5690	5700	5700	5690	4101
561	20241129	094800	208475250	5700	5730	5730	5700	1710
562	20241129	094700	198707800	5750	5750	5750	5750	0
563	20241129	094600	198707800	5750	5750	5750	5750	0
564	20241129	094500	198707800	5750	5750	5750	5750	1
565	20241129	094400	198702050	5730	5730	5730	5730	100
566	20241129	094300	198129050	5730	5730	5750	5730	117
567	20241129	094200	197458500	5750	5720	5750	5720	1965
568	20241129	094100	186218670	5720	5730	5730	5720	693
569	20241129	094000	182253950	5720	5750	5750	5720	38
570	20241129	093900	182036300	5750	5770	5770	5750	3
571	20241129	093800	182019030	5750	5750	5750	5750	0
572	20241129	093700	182019030	5750	5760	5760	5750	1076
573	20241129	093600	175830920	5770	5770	5770	5770	0
574	20241129	093500	175830920	5770	5770	5770	5770	702
575	20241129	093400	171780380	5770	5820	5820	5770	368
576	20241129	093300	169652750	5880	5780	5880	5780	255
577	20241129	093200	168165930	5770	5770	5770	5770	189
578	20241129	093100	167075400	5760	5760	5760	5760	123
579	20241129	093000	166366920	5760	5760	5760	5760	100
580	20241129	092900	165790920	5760	5760	5760	5760	0
581	20241129	092800	165790920	5760	5760	5760	5760	0
582	20241129	092700	165790920	5760	5760	5760	5760	5
583	20241129	092600	165762120	5730	5730	5730	5730	0
584	20241129	092500	165762120	5730	5730	5730	5730	161
585	20241129	092400	164839590	5710	5710	5710	5710	0
586	20241129	092300	164839590	5710	5710	5710	5710	275
587	20241129	092200	163269340	5760	5720	5760	5720	204
588	20241129	092100	162102300	5710	5730	5760	5710	157
589	20241129	092000	161201960	5730	5720	5730	5700	1111
590	20241129	091900	154862280	5750	5740	5760	5740	330
591	20241129	091800	152964460	5730	5720	5730	5700	1292
592	20241129	091700	145583830	5720	5720	5720	5710	236
593	20241129	091600	144235840	5710	5710	5710	5710	300
594	20241129	091500	142522840	5710	5720	5720	5710	946
595	20241129	091400	137119040	5720	5720	5720	5670	2223
596	20241129	091300	124440050	5720	5800	5800	5700	6943
597	20241129	091200	84551960	5790	5810	5810	5790	1255
598	20241129	091100	77274350	5820	5820	5820	5820	82
599	20241129	091000	76797110	5870	5820	5870	5800	656
600	20241129	090900	72981390	5790	5830	5850	5790	5879
601	20241129	090800	38789560	5830	5850	5850	5830	1740
602	20241129	090700	28637470	5850	5870	5880	5850	122
603	20241129	090600	27923520	5850	5850	5850	5850	0
604	20241129	090500	27923520	5850	5870	5880	5850	1915
605	20241129	090400	16718860	5840	5840	5840	5840	0
606	20241129	090300	16718860	5840	5840	5840	5840	0
607	20241129	090200	16718860	5840	5850	5850	5840	1273
608	20241129	090100	9284490	5890	5890	5890	5830	1280
609	20241129	090000	1805560	5910	5900	5910	5900	306