KissMeData/033790/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191900	336105550	5860	5860	5860	5860	1115
3	20241129	191800	336105550	5860	5860	5860	5860	0
4	20241129	191700	336105550	5860	5860	5860	5860	0
5	20241129	191600	336105550	5860	5860	5860	5860	0
6	20241129	191500	336105550	5860	5860	5860	5860	0
7	20241129	191400	336105550	5860	5860	5860	5860	0
8	20241129	191300	336105550	5860	5860	5860	5860	0
9	20241129	191200	336105550	5860	5860	5860	5860	0
10	20241129	191100	336105550	5860	5860	5860	5860	0
11	20241129	191000	336105550	5860	5860	5860	5860	0
12	20241129	190900	336105550	5860	5860	5860	5860	0
13	20241129	190800	336105550	5860	5860	5860	5860	0
14	20241129	190700	336105550	5860	5860	5860	5860	0
15	20241129	190600	336105550	5860	5860	5860	5860	0
16	20241129	190500	336105550	5860	5860	5860	5860	0
17	20241129	190400	336105550	5860	5860	5860	5860	0
18	20241129	190300	336105550	5860	5860	5860	5860	0
19	20241129	190200	336105550	5860	5860	5860	5860	0
20	20241129	190100	336105550	5860	5860	5860	5860	0
21	20241129	190000	336105550	5860	5860	5860	5860	0
22	20241129	185900	336105550	5860	5860	5860	5860	0
23	20241129	185800	336105550	5860	5860	5860	5860	0
24	20241129	185700	336105550	5860	5860	5860	5860	0
25	20241129	185600	336105550	5860	5860	5860	5860	0
26	20241129	185500	336105550	5860	5860	5860	5860	0
27	20241129	185400	336105550	5860	5860	5860	5860	0
28	20241129	185300	336105550	5860	5860	5860	5860	0
29	20241129	185200	336105550	5860	5860	5860	5860	0
30	20241129	185100	336105550	5860	5860	5860	5860	0
31	20241129	185000	336105550	5860	5860	5860	5860	0
32	20241129	184900	336105550	5860	5860	5860	5860	1115
33	20241129	184800	336105550	5860	5860	5860	5860	0
34	20241129	184700	336105550	5860	5860	5860	5860	0
35	20241129	184600	336105550	5860	5860	5860	5860	0
36	20241129	184500	336105550	5860	5860	5860	5860	0
37	20241129	184400	336105550	5860	5860	5860	5860	0
38	20241129	184300	336105550	5860	5860	5860	5860	0
39	20241129	184200	336105550	5860	5860	5860	5860	0
40	20241129	184100	336105550	5860	5860	5860	5860	0
41	20241129	184000	336105550	5860	5860	5860	5860	0
42	20241129	183900	336105550	5860	5860	5860	5860	0
43	20241129	183800	336105550	5860	5860	5860	5860	0
44	20241129	183700	336105550	5860	5860	5860	5860	0
45	20241129	183600	336105550	5860	5860	5860	5860	0
46	20241129	183500	336105550	5860	5860	5860	5860	0
47	20241129	183400	336105550	5860	5860	5860	5860	0
48	20241129	183300	336105550	5860	5860	5860	5860	0
49	20241129	183200	336105550	5860	5860	5860	5860	0
50	20241129	183100	336105550	5860	5860	5860	5860	0
51	20241129	183000	336105550	5860	5860	5860	5860	0
52	20241129	182900	336105550	5860	5860	5860	5860	0
53	20241129	182800	336105550	5860	5860	5860	5860	0
54	20241129	182700	336105550	5860	5860	5860	5860	0
55	20241129	182600	336105550	5860	5860	5860	5860	0
56	20241129	182500	336105550	5860	5860	5860	5860	0
57	20241129	182400	336105550	5860	5860	5860	5860	0
58	20241129	182300	336105550	5860	5860	5860	5860	0
59	20241129	182200	336105550	5860	5860	5860	5860	0
60	20241129	182100	336105550	5860	5860	5860	5860	0
61	20241129	182000	336105550	5860	5860	5860	5860	0
62	20241129	181900	336105550	5860	5860	5860	5860	1115
63	20241129	181800	336105550	5860	5860	5860	5860	0
64	20241129	181700	336105550	5860	5860	5860	5860	0
65	20241129	181600	336105550	5860	5860	5860	5860	0
66	20241129	181500	336105550	5860	5860	5860	5860	0
67	20241129	181400	336105550	5860	5860	5860	5860	0
68	20241129	181300	336105550	5860	5860	5860	5860	0
69	20241129	181200	336105550	5860	5860	5860	5860	0
70	20241129	181100	336105550	5860	5860	5860	5860	0
71	20241129	181000	336105550	5860	5860	5860	5860	0
72	20241129	180900	336105550	5860	5860	5860	5860	0
73	20241129	180800	336105550	5860	5860	5860	5860	0
74	20241129	180700	336105550	5860	5860	5860	5860	0
75	20241129	180600	336105550	5860	5860	5860	5860	0
76	20241129	180500	336105550	5860	5860	5860	5860	0
77	20241129	180400	336105550	5860	5860	5860	5860	0
78	20241129	180300	336105550	5860	5860	5860	5860	0
79	20241129	180200	336105550	5860	5860	5860	5860	0
80	20241129	180100	336105550	5860	5860	5860	5860	0
81	20241129	180000	336105550	5860	5860	5860	5860	0
82	20241129	175900	336105550	5860	5860	5860	5860	0
83	20241129	175800	336105550	5860	5860	5860	5860	0
84	20241129	175700	336105550	5860	5860	5860	5860	0
85	20241129	175600	336105550	5860	5860	5860	5860	0
86	20241129	175500	336105550	5860	5860	5860	5860	0
87	20241129	175400	336105550	5860	5860	5860	5860	0
88	20241129	175300	336105550	5860	5860	5860	5860	0
89	20241129	175200	336105550	5860	5860	5860	5860	0
90	20241129	175100	336105550	5860	5860	5860	5860	0
91	20241129	175000	336105550	5860	5860	5860	5860	0
92	20241129	174900	336105550	5860	5860	5860	5860	1115
93	20241129	174800	336105550	5860	5860	5860	5860	0
94	20241129	174700	336105550	5860	5860	5860	5860	0
95	20241129	174600	336105550	5860	5860	5860	5860	0
96	20241129	174500	336105550	5860	5860	5860	5860	0
97	20241129	174400	336105550	5860	5860	5860	5860	0
98	20241129	174300	336105550	5860	5860	5860	5860	0
99	20241129	174200	336105550	5860	5860	5860	5860	0
100	20241129	174100	336105550	5860	5860	5860	5860	0
101	20241129	174000	336105550	5860	5860	5860	5860	0
102	20241129	173900	336105550	5860	5860	5860	5860	0
103	20241129	173800	336105550	5860	5860	5860	5860	0
104	20241129	173700	336105550	5860	5860	5860	5860	0
105	20241129	173600	336105550	5860	5860	5860	5860	0
106	20241129	173500	336105550	5860	5860	5860	5860	0
107	20241129	173400	336105550	5860	5860	5860	5860	0
108	20241129	173300	336105550	5860	5860	5860	5860	0
109	20241129	173200	336105550	5860	5860	5860	5860	0
110	20241129	173100	336105550	5860	5860	5860	5860	0
111	20241129	173000	336105550	5860	5860	5860	5860	0
112	20241129	172900	336105550	5860	5860	5860	5860	0
113	20241129	172800	336105550	5860	5860	5860	5860	0
114	20241129	172700	336105550	5860	5860	5860	5860	0
115	20241129	172600	336105550	5860	5860	5860	5860	0
116	20241129	172500	336105550	5860	5860	5860	5860	0
117	20241129	172400	336105550	5860	5860	5860	5860	0
118	20241129	172300	336105550	5860	5860	5860	5860	0
119	20241129	172200	336105550	5860	5860	5860	5860	0
120	20241129	172100	336105550	5860	5860	5860	5860	0
121	20241129	172000	336105550	5860	5860	5860	5860	0
122	20241129	171900	336105550	5860	5860	5860	5860	1115
123	20241129	171800	336105550	5860	5860	5860	5860	0
124	20241129	171700	336105550	5860	5860	5860	5860	0
125	20241129	171600	336105550	5860	5860	5860	5860	0
126	20241129	171500	336105550	5860	5860	5860	5860	0
127	20241129	171400	336105550	5860	5860	5860	5860	0
128	20241129	171300	336105550	5860	5860	5860	5860	0
129	20241129	171200	336105550	5860	5860	5860	5860	0
130	20241129	171100	336105550	5860	5860	5860	5860	0
131	20241129	171000	336105550	5860	5860	5860	5860	0
132	20241129	170900	336105550	5860	5860	5860	5860	0
133	20241129	170800	336105550	5860	5860	5860	5860	0
134	20241129	170700	336105550	5860	5860	5860	5860	0
135	20241129	170600	336105550	5860	5860	5860	5860	0
136	20241129	170500	336105550	5860	5860	5860	5860	0
137	20241129	170400	336105550	5860	5860	5860	5860	0
138	20241129	170300	336105550	5860	5860	5860	5860	0
139	20241129	170200	336105550	5860	5860	5860	5860	0
140	20241129	170100	336105550	5860	5860	5860	5860	0
141	20241129	170000	336105550	5860	5860	5860	5860	0
142	20241129	165900	336105550	5860	5860	5860	5860	0
143	20241129	165800	336105550	5860	5860	5860	5860	0
144	20241129	165700	336105550	5860	5860	5860	5860	0
145	20241129	165600	336105550	5860	5860	5860	5860	0
146	20241129	165500	336105550	5860	5860	5860	5860	0
147	20241129	165400	336105550	5860	5860	5860	5860	0
148	20241129	165300	336105550	5860	5860	5860	5860	0
149	20241129	165200	336105550	5860	5860	5860	5860	0
150	20241129	165100	336105550	5860	5860	5860	5860	0
151	20241129	165000	336105550	5860	5860	5860	5860	0
152	20241129	164900	336105550	5860	5860	5860	5860	1115
153	20241129	164800	336105550	5860	5860	5860	5860	0
154	20241129	164700	336105550	5860	5860	5860	5860	0
155	20241129	164600	336105550	5860	5860	5860	5860	0
156	20241129	164500	336105550	5860	5860	5860	5860	0
157	20241129	164400	336105550	5860	5860	5860	5860	0
158	20241129	164300	336105550	5860	5860	5860	5860	0
159	20241129	164200	336105550	5860	5860	5860	5860	0
160	20241129	164100	336105550	5860	5860	5860	5860	0
161	20241129	164000	336105550	5860	5860	5860	5860	0
162	20241129	163900	336105550	5860	5860	5860	5860	0
163	20241129	163800	336105550	5860	5860	5860	5860	0
164	20241129	163700	336105550	5860	5860	5860	5860	0
165	20241129	163600	336105550	5860	5860	5860	5860	0
166	20241129	163500	336105550	5860	5860	5860	5860	0
167	20241129	163400	336105550	5860	5860	5860	5860	0
168	20241129	163300	336105550	5860	5860	5860	5860	0
169	20241129	163200	336105550	5860	5860	5860	5860	0
170	20241129	163100	336105550	5860	5860	5860	5860	0
171	20241129	163000	336105550	5860	5860	5860	5860	0
172	20241129	162900	336105550	5860	5860	5860	5860	0
173	20241129	162800	336105550	5860	5860	5860	5860	0
174	20241129	162700	336105550	5860	5860	5860	5860	0
175	20241129	162600	336105550	5860	5860	5860	5860	0
176	20241129	162500	336105550	5860	5860	5860	5860	0
177	20241129	162400	336105550	5860	5860	5860	5860	0
178	20241129	162300	336105550	5860	5860	5860	5860	0
179	20241129	162200	336105550	5860	5860	5860	5860	0
180	20241129	162100	336105550	5860	5860	5860	5860	0
181	20241129	162000	336105550	5860	5860	5860	5860	0
182	20241129	161900	336105550	5860	5860	5860	5860	1115
183	20241129	161800	336105550	5860	5860	5860	5860	0
184	20241129	161700	336105550	5860	5860	5860	5860	0
185	20241129	161600	336105550	5860	5860	5860	5860	0
186	20241129	161500	336105550	5860	5860	5860	5860	0
187	20241129	161400	336105550	5860	5860	5860	5860	0
188	20241129	161300	336105550	5860	5860	5860	5860	0
189	20241129	161200	336105550	5860	5860	5860	5860	0
190	20241129	161100	336105550	5860	5860	5860	5860	0
191	20241129	161000	336105550	5860	5860	5860	5860	0
192	20241129	160900	336105550	5860	5860	5860	5860	0
193	20241129	160800	336105550	5860	5860	5860	5860	0
194	20241129	160700	336105550	5860	5860	5860	5860	0
195	20241129	160600	336105550	5860	5860	5860	5860	0
196	20241129	160500	336105550	5860	5860	5860	5860	0
197	20241129	160400	336105550	5860	5860	5860	5860	0
198	20241129	160300	336105550	5860	5860	5860	5860	0
199	20241129	160200	336105550	5860	5860	5860	5860	0
200	20241129	160100	336105550	5860	5860	5860	5860	0
201	20241129	160000	336105550	5860	5860	5860	5860	0
202	20241129	155900	336105550	5860	5860	5860	5860	0
203	20241129	155800	336105550	5860	5860	5860	5860	0
204	20241129	155700	336105550	5860	5860	5860	5860	0
205	20241129	155600	336105550	5860	5860	5860	5860	0
206	20241129	155500	336105550	5860	5860	5860	5860	0
207	20241129	155400	336105550	5860	5860	5860	5860	0
208	20241129	155300	336105550	5860	5860	5860	5860	0
209	20241129	155200	336105550	5860	5860	5860	5860	0
210	20241129	155100	336105550	5860	5860	5860	5860	0
211	20241129	155000	336105550	5860	5860	5860	5860	0
212	20241129	154900	336105550	5860	5860	5860	5860	1115
213	20241129	154800	336105550	5860	5860	5860	5860	0
214	20241129	154700	336105550	5860	5860	5860	5860	0
215	20241129	154600	336105550	5860	5860	5860	5860	0
216	20241129	154500	336105550	5860	5860	5860	5860	0
217	20241129	154400	336105550	5860	5860	5860	5860	0
218	20241129	154300	336105550	5860	5860	5860	5860	0
219	20241129	154200	336105550	5860	5860	5860	5860	0
220	20241129	154100	336105550	5860	5860	5860	5860	0
221	20241129	154000	336105550	5860	5860	5860	5860	0
222	20241129	153900	336105550	5860	5860	5860	5860	0
223	20241129	153800	336105550	5860	5860	5860	5860	0
224	20241129	153700	336105550	5860	5860	5860	5860	0
225	20241129	153600	336105550	5860	5860	5860	5860	0
226	20241129	153500	336105550	5860	5860	5860	5860	0
227	20241129	153400	336105550	5860	5860	5860	5860	0
228	20241129	153300	336105550	5860	5860	5860	5860	0
229	20241129	153200	336105550	5860	5860	5860	5860	0
230	20241129	153100	336105550	5860	5860	5860	5860	0
231	20241129	153000	336105550	5860	5860	5860	5860	1115
232	20241129	152900	329571650	5850	5850	5850	5850	0
233	20241129	152800	329571650	5850	5850	5850	5850	0
234	20241129	152700	329571650	5850	5850	5850	5850	0
235	20241129	152600	329571650	5850	5850	5850	5850	0
236	20241129	152500	329571650	5850	5850	5850	5850	0
237	20241129	152400	329571650	5850	5850	5850	5850	0
238	20241129	152300	329571650	5850	5850	5850	5850	0
239	20241129	152200	329571650	5850	5850	5850	5850	0
240	20241129	152100	329571650	5850	5850	5850	5850	0
241	20241129	152000	329571650	5850	5850	5850	5850	0
242	20241129	151900	329571650	5850	5850	5850	5850	0
243	20241129	151800	329571650	5850	5850	5850	5850	0
244	20241129	151700	329571650	5850	5850	5850	5850	0
245	20241129	151600	329571650	5850	5850	5850	5850	1000
246	20241129	151500	323721650	5870	5840	5870	5840	98
247	20241129	151400	323149300	5870	5850	5880	5840	512
248	20241129	151300	320157990	5880	5880	5880	5880	13
249	20241129	151200	320081550	5880	5860	5880	5860	522
250	20241129	151100	317022590	5880	5860	5880	5860	144
251	20241129	151000	316177490	5880	5880	5880	5880	559
252	20241129	150900	312890570	5860	5870	5880	5860	420
253	20241129	150800	310423500	5870	5870	5870	5870	0
254	20241129	150700	310423500	5870	5870	5880	5870	501
255	20241129	150600	307482620	5880	5880	5880	5880	1
256	20241129	150500	307476740	5850	5880	5880	5850	175
257	20241129	150400	306451490	5880	5880	5880	5880	0
258	20241129	150300	306451490	5880	5880	5880	5880	30
259	20241129	150200	306275090	5880	5880	5880	5880	0
260	20241129	150100	306275090	5880	5850	5880	5850	172
261	20241129	150000	305268860	5880	5880	5880	5880	0
262	20241129	145900	305268860	5880	5860	5880	5860	129
263	20241129	145800	304512900	5880	5880	5880	5880	1
264	20241129	145700	304507020	5890	5880	5890	5880	201
265	20241129	145600	303323180	5890	5890	5890	5890	0
266	20241129	145500	303323180	5890	5870	5890	5870	53
267	20241129	145400	303012050	5900	5900	5900	5900	0
268	20241129	145300	303012050	5900	5900	5900	5900	0
269	20241129	145200	303012050	5900	5900	5900	5900	0
270	20241129	145100	303012050	5900	5880	5900	5880	3
271	20241129	145000	302994390	5880	5870	5880	5870	254
272	20241129	144900	301503400	5900	5900	5900	5900	0
273	20241129	144800	301503400	5900	5900	5900	5900	0
274	20241129	144700	301503400	5900	5900	5900	5900	0
275	20241129	144600	301503400	5900	5890	5900	5890	12
276	20241129	144500	301432710	5890	5890	5890	5890	0
277	20241129	144400	301432710	5890	5860	5890	5860	204
278	20241129	144300	300237210	5910	5910	5910	5910	0
279	20241129	144200	300237210	5910	5910	5910	5910	0
280	20241129	144100	300237210	5910	5900	5910	5860	311
281	20241129	144000	298412420	5900	5900	5910	5900	52
282	20241129	143900	298105610	5900	5900	5900	5900	1
283	20241129	143800	298099710	5880	5900	5900	5880	105
284	20241129	143700	297480610	5910	5910	5910	5910	0
285	20241129	143600	297480610	5910	5910	5910	5910	0
286	20241129	143500	297480610	5910	5900	5910	5900	29
287	20241129	143400	297309500	5910	5900	5910	5900	29
288	20241129	143300	297138390	5900	5900	5900	5900	0
289	20241129	143200	297138390	5900	5880	5900	5880	482
290	20241129	143100	294304130	5910	5910	5910	5890	100
291	20241129	143000	293715070	5890	5890	5890	5890	3
292	20241129	142900	293697400	5910	5910	5910	5910	0
293	20241129	142800	293697400	5910	5900	5910	5900	2
294	20241129	142700	293685590	5910	5900	5910	5900	26
295	20241129	142600	293532180	5900	5900	5900	5900	0
296	20241129	142500	293532180	5900	5900	5900	5900	1
297	20241129	142400	293526280	5890	5890	5890	5890	160
298	20241129	142300	292583880	5910	5910	5910	5910	0
299	20241129	142200	292583880	5910	5910	5910	5910	0
300	20241129	142100	292583880	5910	5900	5910	5900	4
301	20241129	142000	292560270	5920	5910	5920	5910	4
302	20241129	141900	292536600	5920	5920	5920	5920	0
303	20241129	141800	292536600	5920	5920	5920	5920	0
304	20241129	141700	292536600	5920	5920	5920	5920	0
305	20241129	141600	292536600	5920	5910	5920	5910	14
306	20241129	141500	292453850	5910	5910	5910	5910	28
307	20241129	141400	292288370	5890	5900	5900	5890	57
308	20241129	141300	291952610	5910	5910	5910	5910	0
309	20241129	141200	291952610	5910	5910	5910	5910	0
310	20241129	141100	291952610	5910	5910	5910	5910	1
311	20241129	141000	291946700	5900	5900	5900	5900	4
312	20241129	140900	291923100	5920	5920	5920	5920	0
313	20241129	140800	291923100	5920	5920	5920	5920	0
314	20241129	140700	291923100	5920	5920	5920	5920	0
315	20241129	140600	291923100	5920	5920	5920	5920	0
316	20241129	140500	291923100	5920	5920	5920	5920	0
317	20241129	140400	291923100	5920	5920	5920	5920	0
318	20241129	140300	291923100	5920	5900	5920	5890	17
319	20241129	140200	291822790	5900	5900	5900	5900	65
320	20241129	140100	291439290	5900	5910	5910	5900	349
321	20241129	140000	289379340	5910	5890	5910	5890	5
322	20241129	135900	289349810	5920	5920	5920	5920	0
323	20241129	135800	289349810	5920	5920	5920	5920	0
324	20241129	135700	289349810	5920	5920	5920	5920	0
325	20241129	135600	289349810	5920	5920	5920	5920	0
326	20241129	135500	289349810	5920	5920	5920	5920	0
327	20241129	135400	289349810	5920	5920	5920	5920	0
328	20241129	135300	289349810	5920	5920	5920	5920	3
329	20241129	135200	289332050	5880	5880	5880	5880	200
330	20241129	135100	288156050	5900	5890	5900	5890	54
331	20241129	135000	287837980	5930	5930	5930	5930	0
332	20241129	134900	287837980	5930	5930	5930	5930	0
333	20241129	134800	287837980	5930	5910	5930	5910	101
334	20241129	134700	287240110	5890	5890	5890	5890	89
335	20241129	134600	286715900	5910	5890	5910	5890	12
336	20241129	134500	286645200	5910	5900	5910	5900	50
337	20241129	134400	286350190	5910	5910	5910	5910	0
338	20241129	134300	286350190	5910	5880	5910	5880	102
339	20241129	134200	285749400	5860	5860	5860	5860	0
340	20241129	134100	285749400	5860	5860	5860	5860	16
341	20241129	134000	285655640	5880	5870	5880	5870	134
342	20241129	133900	284869020	5870	5870	5870	5870	17
343	20241129	133800	284769230	5870	5870	5870	5870	0
344	20241129	133700	284769230	5870	5870	5870	5870	16
345	20241129	133600	284675310	5880	5880	5880	5880	1
346	20241129	133500	284669430	5880	5880	5880	5880	30
347	20241129	133400	284493030	5880	5880	5880	5880	128
348	20241129	133300	283740390	5880	5880	5880	5880	0
349	20241129	133200	283740390	5880	5880	5880	5880	0
350	20241129	133100	283740390	5880	5880	5880	5880	0
351	20241129	133000	283740390	5880	5880	5880	5880	3
352	20241129	132900	283722750	5900	5900	5900	5900	0
353	20241129	132800	283722750	5900	5900	5900	5900	0
354	20241129	132700	283722750	5900	5900	5900	5900	0
355	20241129	132600	283722750	5900	5900	5900	5900	18
356	20241129	132500	283616550	5890	5890	5890	5890	0
357	20241129	132400	283616550	5890	5890	5890	5890	1078
358	20241129	132300	277267130	5890	5890	5890	5890	0
359	20241129	132200	277267130	5890	5890	5890	5890	0
360	20241129	132100	277267130	5890	5890	5890	5890	0
361	20241129	132000	277267130	5890	5890	5890	5890	4
362	20241129	131900	277243570	5900	5900	5900	5900	0
363	20241129	131800	277243570	5900	5900	5900	5900	0
364	20241129	131700	277243570	5900	5900	5900	5900	0
365	20241129	131600	277243570	5900	5900	5900	5900	0
366	20241129	131500	277243570	5900	5870	5900	5870	2721
367	20241129	131400	261220720	5850	5850	5850	5850	0
368	20241129	131300	261220720	5850	5850	5850	5850	311
369	20241129	131200	259401370	5850	5850	5850	5850	190
370	20241129	131100	258289870	5830	5830	5830	5830	0
371	20241129	131000	258289870	5830	5850	5850	5830	1098
372	20241129	130900	251866630	5830	5830	5830	5830	4
373	20241129	130800	251843310	5830	5830	5830	5830	0
374	20241129	130700	251843310	5830	5830	5830	5830	10
375	20241129	130600	251785010	5830	5830	5830	5830	0
376	20241129	130500	251785010	5830	5830	5830	5830	0
377	20241129	130400	251785010	5830	5830	5830	5830	40
378	20241129	130300	251551810	5830	5830	5830	5830	230
379	20241129	130200	250210910	5830	5830	5830	5830	0
380	20241129	130100	250210910	5830	5830	5830	5830	0
381	20241129	130000	250210910	5830	5830	5830	5830	4
382	20241129	125900	250187590	5830	5830	5830	5830	1
383	20241129	125800	250181760	5830	5830	5830	5830	0
384	20241129	125700	250181760	5830	5830	5830	5830	0
385	20241129	125600	250181760	5830	5830	5830	5830	311
386	20241129	125500	248368630	5830	5830	5830	5830	2
387	20241129	125400	248356970	5810	5810	5810	5810	0
388	20241129	125300	248356970	5810	5810	5810	5810	0
389	20241129	125200	248356970	5810	5810	5810	5810	0
390	20241129	125100	248356970	5810	5820	5820	5810	435
391	20241129	125000	245826870	5850	5850	5850	5850	0
392	20241129	124900	245826870	5850	5840	5850	5840	2
393	20241129	124800	245815180	5820	5830	5830	5820	280
394	20241129	124700	244185500	5840	5840	5840	5840	50
395	20241129	124600	243893500	5850	5850	5850	5850	0
396	20241129	124500	243893500	5850	5850	5850	5850	0
397	20241129	124400	243893500	5850	5850	5850	5850	0
398	20241129	124300	243893500	5850	5850	5850	5850	0
399	20241129	124200	243893500	5850	5850	5850	5850	0
400	20241129	124100	243893500	5850	5850	5850	5850	0
401	20241129	124000	243893500	5850	5840	5850	5840	348
402	20241129	123900	241861140	5840	5840	5840	5840	201
403	20241129	123800	240687300	5850	5850	5850	5850	1
404	20241129	123700	240681450	5820	5820	5820	5820	100
405	20241129	123600	240099450	5820	5820	5820	5820	200
406	20241129	123500	238935450	5830	5830	5830	5830	452
407	20241129	123400	236300290	5820	5820	5820	5820	0
408	20241129	123300	236300290	5820	5820	5820	5820	35
409	20241129	123200	236096590	5820	5820	5820	5820	12
410	20241129	123100	236026750	5820	5810	5820	5810	4
411	20241129	123000	236003500	5820	5820	5820	5820	11
412	20241129	122900	235939480	5820	5820	5820	5820	0
413	20241129	122800	235939480	5820	5820	5820	5820	296
414	20241129	122700	234216760	5830	5830	5830	5830	22
415	20241129	122600	234088500	5830	5830	5830	5830	245
416	20241129	122500	232660150	5830	5840	5840	5830	210
417	20241129	122400	231434850	5840	5840	5840	5840	2
418	20241129	122300	231423170	5840	5840	5840	5840	0
419	20241129	122200	231423170	5840	5850	5850	5840	15
420	20241129	122100	231335480	5850	5850	5850	5850	80
421	20241129	122000	230867480	5860	5860	5860	5860	4
422	20241129	121900	230844040	5850	5850	5850	5850	0
423	20241129	121800	230844040	5850	5850	5850	5850	0
424	20241129	121700	230844040	5850	5850	5850	5850	0
425	20241129	121600	230844040	5850	5850	5850	5850	5
426	20241129	121500	230814790	5850	5850	5850	5850	0
427	20241129	121400	230814790	5850	5850	5850	5850	4
428	20241129	121300	230791390	5840	5840	5850	5840	111
429	20241129	121200	230143040	5840	5840	5840	5840	0
430	20241129	121100	230143040	5840	5840	5840	5840	1
431	20241129	121000	230137200	5830	5830	5830	5830	0
432	20241129	120900	230137200	5830	5830	5830	5830	0
433	20241129	120800	230137200	5830	5830	5830	5830	0
434	20241129	120700	230137200	5830	5830	5830	5830	0
435	20241129	120600	230137200	5830	5830	5830	5830	143
436	20241129	120500	229303510	5880	5880	5880	5880	1
437	20241129	120400	229297630	5840	5840	5840	5840	300
438	20241129	120300	227545630	5870	5870	5870	5870	398
439	20241129	120200	225209370	5870	5870	5870	5870	0
440	20241129	120100	225209370	5870	5870	5870	5870	0
441	20241129	120000	225209370	5870	5870	5870	5870	4
442	20241129	115900	225185890	5840	5840	5840	5840	1
443	20241129	115800	225180050	5860	5860	5860	5860	0
444	20241129	115700	225180050	5860	5860	5860	5860	10
445	20241129	115600	225121450	5860	5860	5860	5860	0
446	20241129	115500	225121450	5860	5860	5860	5860	0
447	20241129	115400	225121450	5860	5860	5860	5860	0
448	20241129	115300	225121450	5860	5860	5860	5860	0
449	20241129	115200	225121450	5860	5860	5860	5860	0
450	20241129	115100	225121450	5860	5860	5860	5860	20
451	20241129	115000	225004250	5890	5810	5890	5800	5950
452	20241129	114900	190411530	5840	5840	5840	5840	1
453	20241129	114800	190405690	5840	5840	5840	5840	1
454	20241129	114700	190399850	5810	5810	5810	5810	0
455	20241129	114600	190399850	5810	5810	5810	5810	0
456	20241129	114500	190399850	5810	5850	5850	5810	2407
457	20241129	114400	176392820	5850	5850	5850	5850	81
458	20241129	114300	175918970	5850	5850	5850	5850	4
459	20241129	114200	175895570	5850	5850	5850	5850	98
460	20241129	114100	175322270	5840	5830	5840	5830	340
461	20241129	114000	173339840	5850	5840	5850	5840	321
462	20241129	113900	171465160	5870	5870	5870	5870	0
463	20241129	113800	171465160	5870	5870	5870	5870	50
464	20241129	113700	171171660	5870	5870	5870	5870	0
465	20241129	113600	171171660	5870	5860	5870	5860	4
466	20241129	113500	171148210	5840	5840	5840	5840	0
467	20241129	113400	171148210	5840	5840	5840	5840	0
468	20241129	113300	171148210	5840	5840	5840	5840	0
469	20241129	113200	171148210	5840	5840	5840	5840	16
470	20241129	113100	171054770	5840	5840	5840	5840	313
471	20241129	113000	169226850	5850	5860	5870	5850	8
472	20241129	112900	169179980	5860	5860	5860	5860	0
473	20241129	112800	169179980	5860	5860	5860	5860	0
474	20241129	112700	169179980	5860	5860	5860	5860	0
475	20241129	112600	169179980	5860	5860	5860	5860	1
476	20241129	112500	169174120	5860	5860	5860	5860	20
477	20241129	112400	169056920	5860	5860	5860	5860	18
478	20241129	112300	168951440	5860	5860	5860	5860	10
479	20241129	112200	168892840	5860	5860	5860	5860	0
480	20241129	112100	168892840	5860	5860	5860	5860	0
481	20241129	112000	168892840	5860	5860	5860	5860	5
482	20241129	111900	168863540	5840	5840	5840	5840	0
483	20241129	111800	168863540	5840	5840	5840	5840	0
484	20241129	111700	168863540	5840	5840	5840	5840	130
485	20241129	111600	168104340	5840	5840	5840	5840	0
486	20241129	111500	168104340	5840	5850	5850	5840	404
487	20241129	111400	165742750	5880	5880	5880	5880	0
488	20241129	111300	165742750	5880	5880	5880	5880	1
489	20241129	111200	165736870	5850	5850	5850	5850	0
490	20241129	111100	165736870	5850	5850	5850	5850	2
491	20241129	111000	165725170	5880	5880	5880	5880	0
492	20241129	110900	165725170	5880	5880	5880	5880	1
493	20241129	110800	165719290	5850	5850	5850	5850	1
494	20241129	110700	165713440	5880	5880	5880	5880	0
495	20241129	110600	165713440	5880	5880	5880	5880	1
496	20241129	110500	165707560	5880	5880	5880	5880	6
497	20241129	110400	165672280	5880	5880	5880	5880	0
498	20241129	110300	165672280	5880	5880	5880	5870	13
499	20241129	110200	165595850	5870	5870	5870	5870	0
500	20241129	110100	165595850	5870	5870	5870	5870	0
501	20241129	110000	165595850	5870	5870	5870	5870	6
502	20241129	105900	165560630	5880	5880	5880	5880	0
503	20241129	105800	165560630	5880	5880	5880	5880	1
504	20241129	105700	165554750	5840	5840	5840	5840	350
505	20241129	105600	163510750	5850	5860	5860	5850	368
506	20241129	105500	161355490	5860	5860	5860	5860	23
507	20241129	105400	161220710	5860	5860	5860	5860	19
508	20241129	105300	161109370	5860	5860	5860	5860	486
509	20241129	105200	158261410	5880	5880	5880	5880	1
510	20241129	105100	158255530	5860	5860	5860	5860	2
511	20241129	105000	158243810	5850	5850	5850	5850	400
512	20241129	104900	155903810	5880	5880	5880	5880	0
513	20241129	104800	155903810	5880	5880	5880	5880	21
514	20241129	104700	155780330	5850	5850	5850	5850	109
515	20241129	104600	155142680	5850	5850	5850	5850	0
516	20241129	104500	155142680	5850	5850	5850	5850	0
517	20241129	104400	155142680	5850	5850	5850	5850	100
518	20241129	104300	154557680	5850	5850	5850	5850	31
519	20241129	104200	154376330	5840	5840	5840	5840	300
520	20241129	104100	152624330	5840	5880	5880	5840	350
521	20241129	104000	150579150	5880	5940	5940	5880	7
522	20241129	103900	150537890	5850	5950	5950	5850	926
523	20241129	103800	145086090	5950	5950	5950	5950	0
524	20241129	103700	145086090	5950	5950	5950	5950	0
525	20241129	103600	145086090	5950	5900	5950	5900	5
526	20241129	103500	145056540	5950	5940	5950	5940	10
527	20241129	103400	144997100	5950	5950	5950	5950	0
528	20241129	103300	144997100	5950	5950	5950	5950	5
529	20241129	103200	144967350	5950	5930	5950	5930	5
530	20241129	103100	144937640	5950	5950	5950	5950	0
531	20241129	103000	144937640	5950	5950	5950	5950	0
532	20241129	102900	144937640	5950	5950	5950	5950	0
533	20241129	102800	144937640	5950	5950	5950	5950	0
534	20241129	102700	144937640	5950	5950	5950	5950	1
535	20241129	102600	144931690	5850	5880	5880	5850	3000
536	20241129	102500	127368500	5950	5950	5950	5950	0
537	20241129	102400	127368500	5950	5950	5950	5950	0
538	20241129	102300	127368500	5950	5940	5950	5940	2
539	20241129	102200	127356610	5910	5910	5910	5910	396
540	20241129	102100	125016250	5910	5910	5910	5910	0
541	20241129	102000	125016250	5910	5910	5910	5910	7
542	20241129	101900	124974880	5910	5910	5910	5910	0
543	20241129	101800	124974880	5910	5910	5910	5910	0
544	20241129	101700	124974880	5910	5910	5910	5910	7
545	20241129	101600	124933510	5910	5910	5910	5910	0
546	20241129	101500	124933510	5910	5910	5910	5910	1
547	20241129	101400	124927600	5870	5870	5870	5870	8
548	20241129	101300	124880640	5860	5860	5860	5860	33
549	20241129	101200	124687260	5890	5890	5890	5890	3
550	20241129	101100	124669590	5940	5940	5940	5940	0
551	20241129	101000	124669590	5940	5940	5940	5940	0
552	20241129	100900	124669590	5940	5880	5940	5870	152
553	20241129	100800	123776870	5960	5950	5960	5950	3
554	20241129	100700	123759010	5860	5860	5860	5860	0
555	20241129	100600	123759010	5860	5890	5890	5860	2216
556	20241129	100500	110769370	5890	5890	5890	5890	2
557	20241129	100400	110757590	5940	5940	5940	5940	6
558	20241129	100300	110721950	5940	5940	5940	5940	0
559	20241129	100200	110721950	5940	5940	5940	5940	4
560	20241129	100100	110698190	5940	5900	5940	5900	247
561	20241129	100000	109233900	5900	5900	5900	5900	191
562	20241129	095900	108107000	5880	5880	5880	5880	4
563	20241129	095800	108083480	5880	5880	5880	5880	70
564	20241129	095700	107671880	5880	5860	5880	5860	3
565	20241129	095600	107654280	5860	5840	5860	5840	444
566	20241129	095500	105059440	5870	5870	5870	5870	530
567	20241129	095400	101948340	5840	5850	5850	5840	151
568	20241129	095300	101065640	5850	5850	5850	5850	0
569	20241129	095200	101065640	5850	5850	5850	5850	0
570	20241129	095100	101065640	5850	5850	5850	5850	3
571	20241129	095000	101048090	5830	5830	5830	5830	0
572	20241129	094900	101048090	5830	5830	5830	5830	378
573	20241129	094800	98844350	5870	5880	5880	5850	7412
574	20241129	094700	55388720	5880	5890	5890	5880	193
575	20241129	094600	54253550	5930	5930	5930	5930	0
576	20241129	094500	54253550	5930	5930	5930	5930	4
577	20241129	094400	54229830	5910	5910	5910	5910	0
578	20241129	094300	54229830	5910	5910	5910	5910	3
579	20241129	094200	54212100	5890	5890	5890	5890	1010
580	20241129	094100	48263200	5900	5920	5920	5900	379
581	20241129	094000	46026980	5920	5930	5930	5920	2
582	20241129	093900	46015130	5920	5920	5920	5920	0
583	20241129	093800	46015130	5920	5920	5920	5920	0
584	20241129	093700	46015130	5920	5920	5920	5920	0
585	20241129	093600	46015130	5920	5910	5920	5910	66
586	20241129	093500	45624970	5910	5910	5910	5910	530
587	20241129	093400	42492670	5950	5950	5950	5950	1
588	20241129	093300	42486720	5920	5920	5920	5920	77
589	20241129	093200	42030880	5930	5920	5930	5920	136
590	20241129	093100	41225400	5920	5910	5920	5910	228
591	20241129	093000	39876850	5920	5920	5920	5920	132
592	20241129	092900	39095410	5900	5900	5900	5900	503
593	20241129	092800	36127710	5900	5900	5900	5900	0
594	20241129	092700	36127710	5900	5900	5900	5900	2
595	20241129	092600	36115910	5970	5890	5970	5890	16
596	20241129	092500	36021590	5890	5930	5930	5890	710
597	20241129	092400	31825910	6050	6050	6050	6050	0
598	20241129	092300	31825910	6050	6050	6050	6050	25
599	20241129	092200	31674660	6060	5900	6060	5900	702
600	20241129	092100	27467830	5940	5940	5940	5940	6
601	20241129	092000	27432190	5940	5940	5940	5900	121
602	20241129	091900	26716960	5860	5910	5910	5860	1000
603	20241129	091800	20834270	5910	5910	5910	5910	0
604	20241129	091700	20834270	5910	5910	5910	5910	0
605	20241129	091600	20834270	5910	5910	5910	5910	0
606	20241129	091500	20834270	5910	5910	5910	5910	65
607	20241129	091400	20450120	5910	5910	5920	5910	735
608	20241129	091300	16105500	5920	5950	5950	5920	98
609	20241129	091200	15525280	5960	5960	5960	5960	50
610	20241129	091100	15227280	5950	5950	5950	5950	45
611	20241129	091000	14959530	5920	5930	5950	5920	169
612	20241129	090900	13957530	5930	5960	5960	5930	120
613	20241129	090800	13243920	5960	5960	5960	5960	126
614	20241129	090700	12492960	5970	5950	5970	5930	463
615	20241129	090600	9732750	5970	5970	5970	5970	0
616	20241129	090500	9732750	5970	5960	5970	5950	1043
617	20241129	090400	3511900	5960	5960	5960	5960	222
618	20241129	090300	2188780	6070	6070	6070	6070	0
619	20241129	090200	2188780	6070	5930	6070	5920	174
620	20241129	090100	1144060	5990	6050	6050	5990	148
621	20241129	090000	255780	6090	6090	6090	6090	42