KissMeData/035510/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	144033740	8890	8890	8890	8890	334
3	20241129	191900	144033740	8890	8890	8890	8890	0
4	20241129	191800	144033740	8890	8890	8890	8890	0
5	20241129	191700	144033740	8890	8890	8890	8890	0
6	20241129	191600	144033740	8890	8890	8890	8890	0
7	20241129	191500	144033740	8890	8890	8890	8890	0
8	20241129	191400	144033740	8890	8890	8890	8890	0
9	20241129	191300	144033740	8890	8890	8890	8890	0
10	20241129	191200	144033740	8890	8890	8890	8890	0
11	20241129	191100	144033740	8890	8890	8890	8890	0
12	20241129	191000	144033740	8890	8890	8890	8890	0
13	20241129	190900	144033740	8890	8890	8890	8890	0
14	20241129	190800	144033740	8890	8890	8890	8890	0
15	20241129	190700	144033740	8890	8890	8890	8890	0
16	20241129	190600	144033740	8890	8890	8890	8890	0
17	20241129	190500	144033740	8890	8890	8890	8890	0
18	20241129	190400	144033740	8890	8890	8890	8890	0
19	20241129	190300	144033740	8890	8890	8890	8890	0
20	20241129	190200	144033740	8890	8890	8890	8890	0
21	20241129	190100	144033740	8890	8890	8890	8890	0
22	20241129	190000	144033740	8890	8890	8890	8890	0
23	20241129	185900	144033740	8890	8890	8890	8890	0
24	20241129	185800	144033740	8890	8890	8890	8890	0
25	20241129	185700	144033740	8890	8890	8890	8890	0
26	20241129	185600	144033740	8890	8890	8890	8890	0
27	20241129	185500	144033740	8890	8890	8890	8890	0
28	20241129	185400	144033740	8890	8890	8890	8890	0
29	20241129	185300	144033740	8890	8890	8890	8890	0
30	20241129	185200	144033740	8890	8890	8890	8890	0
31	20241129	185100	144033740	8890	8890	8890	8890	0
32	20241129	185000	144033740	8890	8890	8890	8890	334
33	20241129	184900	144033740	8890	8890	8890	8890	0
34	20241129	184800	144033740	8890	8890	8890	8890	0
35	20241129	184700	144033740	8890	8890	8890	8890	0
36	20241129	184600	144033740	8890	8890	8890	8890	0
37	20241129	184500	144033740	8890	8890	8890	8890	0
38	20241129	184400	144033740	8890	8890	8890	8890	0
39	20241129	184300	144033740	8890	8890	8890	8890	0
40	20241129	184200	144033740	8890	8890	8890	8890	0
41	20241129	184100	144033740	8890	8890	8890	8890	0
42	20241129	184000	144033740	8890	8890	8890	8890	0
43	20241129	183900	144033740	8890	8890	8890	8890	0
44	20241129	183800	144033740	8890	8890	8890	8890	0
45	20241129	183700	144033740	8890	8890	8890	8890	0
46	20241129	183600	144033740	8890	8890	8890	8890	0
47	20241129	183500	144033740	8890	8890	8890	8890	0
48	20241129	183400	144033740	8890	8890	8890	8890	0
49	20241129	183300	144033740	8890	8890	8890	8890	0
50	20241129	183200	144033740	8890	8890	8890	8890	0
51	20241129	183100	144033740	8890	8890	8890	8890	0
52	20241129	183000	144033740	8890	8890	8890	8890	0
53	20241129	182900	144033740	8890	8890	8890	8890	0
54	20241129	182800	144033740	8890	8890	8890	8890	0
55	20241129	182700	144033740	8890	8890	8890	8890	0
56	20241129	182600	144033740	8890	8890	8890	8890	0
57	20241129	182500	144033740	8890	8890	8890	8890	0
58	20241129	182400	144033740	8890	8890	8890	8890	0
59	20241129	182300	144033740	8890	8890	8890	8890	0
60	20241129	182200	144033740	8890	8890	8890	8890	0
61	20241129	182100	144033740	8890	8890	8890	8890	0
62	20241129	182000	144033740	8890	8890	8890	8890	334
63	20241129	181900	144033740	8890	8890	8890	8890	0
64	20241129	181800	144033740	8890	8890	8890	8890	0
65	20241129	181700	144033740	8890	8890	8890	8890	0
66	20241129	181600	144033740	8890	8890	8890	8890	0
67	20241129	181500	144033740	8890	8890	8890	8890	0
68	20241129	181400	144033740	8890	8890	8890	8890	0
69	20241129	181300	144033740	8890	8890	8890	8890	0
70	20241129	181200	144033740	8890	8890	8890	8890	0
71	20241129	181100	144033740	8890	8890	8890	8890	0
72	20241129	181000	144033740	8890	8890	8890	8890	0
73	20241129	180900	144033740	8890	8890	8890	8890	0
74	20241129	180800	144033740	8890	8890	8890	8890	0
75	20241129	180700	144033740	8890	8890	8890	8890	0
76	20241129	180600	144033740	8890	8890	8890	8890	0
77	20241129	180500	144033740	8890	8890	8890	8890	0
78	20241129	180400	144033740	8890	8890	8890	8890	0
79	20241129	180300	144033740	8890	8890	8890	8890	0
80	20241129	180200	144033740	8890	8890	8890	8890	0
81	20241129	180100	144033740	8890	8890	8890	8890	0
82	20241129	180000	144033740	8890	8890	8890	8890	0
83	20241129	175900	144033740	8890	8890	8890	8890	0
84	20241129	175800	144033740	8890	8890	8890	8890	0
85	20241129	175700	144033740	8890	8890	8890	8890	0
86	20241129	175600	144033740	8890	8890	8890	8890	0
87	20241129	175500	144033740	8890	8890	8890	8890	0
88	20241129	175400	144033740	8890	8890	8890	8890	0
89	20241129	175300	144033740	8890	8890	8890	8890	0
90	20241129	175200	144033740	8890	8890	8890	8890	0
91	20241129	175100	144033740	8890	8890	8890	8890	0
92	20241129	175000	144033740	8890	8890	8890	8890	334
93	20241129	174900	144033740	8890	8890	8890	8890	0
94	20241129	174800	144033740	8890	8890	8890	8890	0
95	20241129	174700	144033740	8890	8890	8890	8890	0
96	20241129	174600	144033740	8890	8890	8890	8890	0
97	20241129	174500	144033740	8890	8890	8890	8890	0
98	20241129	174400	144033740	8890	8890	8890	8890	0
99	20241129	174300	144033740	8890	8890	8890	8890	0
100	20241129	174200	144033740	8890	8890	8890	8890	0
101	20241129	174100	144033740	8890	8890	8890	8890	0
102	20241129	174000	144033740	8890	8890	8890	8890	0
103	20241129	173900	144033740	8890	8890	8890	8890	0
104	20241129	173800	144033740	8890	8890	8890	8890	0
105	20241129	173700	144033740	8890	8890	8890	8890	0
106	20241129	173600	144033740	8890	8890	8890	8890	0
107	20241129	173500	144033740	8890	8890	8890	8890	0
108	20241129	173400	144033740	8890	8890	8890	8890	0
109	20241129	173300	144033740	8890	8890	8890	8890	0
110	20241129	173200	144033740	8890	8890	8890	8890	0
111	20241129	173100	144033740	8890	8890	8890	8890	0
112	20241129	173000	144033740	8890	8890	8890	8890	0
113	20241129	172900	144033740	8890	8890	8890	8890	0
114	20241129	172800	144033740	8890	8890	8890	8890	0
115	20241129	172700	144033740	8890	8890	8890	8890	0
116	20241129	172600	144033740	8890	8890	8890	8890	0
117	20241129	172500	144033740	8890	8890	8890	8890	0
118	20241129	172400	144033740	8890	8890	8890	8890	0
119	20241129	172300	144033740	8890	8890	8890	8890	0
120	20241129	172200	144033740	8890	8890	8890	8890	0
121	20241129	172100	144033740	8890	8890	8890	8890	0
122	20241129	172000	144033740	8890	8890	8890	8890	334
123	20241129	171900	144033740	8890	8890	8890	8890	0
124	20241129	171800	144033740	8890	8890	8890	8890	0
125	20241129	171700	144033740	8890	8890	8890	8890	0
126	20241129	171600	144033740	8890	8890	8890	8890	0
127	20241129	171500	144033740	8890	8890	8890	8890	0
128	20241129	171400	144033740	8890	8890	8890	8890	0
129	20241129	171300	144033740	8890	8890	8890	8890	0
130	20241129	171200	144033740	8890	8890	8890	8890	0
131	20241129	171100	144033740	8890	8890	8890	8890	0
132	20241129	171000	144033740	8890	8890	8890	8890	0
133	20241129	170900	144033740	8890	8890	8890	8890	0
134	20241129	170800	144033740	8890	8890	8890	8890	0
135	20241129	170700	144033740	8890	8890	8890	8890	0
136	20241129	170600	144033740	8890	8890	8890	8890	0
137	20241129	170500	144033740	8890	8890	8890	8890	0
138	20241129	170400	144033740	8890	8890	8890	8890	0
139	20241129	170300	144033740	8890	8890	8890	8890	0
140	20241129	170200	144033740	8890	8890	8890	8890	0
141	20241129	170100	144033740	8890	8890	8890	8890	0
142	20241129	170000	144033740	8890	8890	8890	8890	0
143	20241129	165900	144033740	8890	8890	8890	8890	0
144	20241129	165800	144033740	8890	8890	8890	8890	0
145	20241129	165700	144033740	8890	8890	8890	8890	0
146	20241129	165600	144033740	8890	8890	8890	8890	0
147	20241129	165500	144033740	8890	8890	8890	8890	0
148	20241129	165400	144033740	8890	8890	8890	8890	0
149	20241129	165300	144033740	8890	8890	8890	8890	0
150	20241129	165200	144033740	8890	8890	8890	8890	0
151	20241129	165100	144033740	8890	8890	8890	8890	0
152	20241129	165000	144033740	8890	8890	8890	8890	334
153	20241129	164900	144033740	8890	8890	8890	8890	0
154	20241129	164800	144033740	8890	8890	8890	8890	0
155	20241129	164700	144033740	8890	8890	8890	8890	0
156	20241129	164600	144033740	8890	8890	8890	8890	0
157	20241129	164500	144033740	8890	8890	8890	8890	0
158	20241129	164400	144033740	8890	8890	8890	8890	0
159	20241129	164300	144033740	8890	8890	8890	8890	0
160	20241129	164200	144033740	8890	8890	8890	8890	0
161	20241129	164100	144033740	8890	8890	8890	8890	0
162	20241129	164000	144033740	8890	8890	8890	8890	0
163	20241129	163900	144033740	8890	8890	8890	8890	0
164	20241129	163800	144033740	8890	8890	8890	8890	0
165	20241129	163700	144033740	8890	8890	8890	8890	0
166	20241129	163600	144033740	8890	8890	8890	8890	0
167	20241129	163500	144033740	8890	8890	8890	8890	0
168	20241129	163400	144033740	8890	8890	8890	8890	0
169	20241129	163300	144033740	8890	8890	8890	8890	0
170	20241129	163200	144033740	8890	8890	8890	8890	0
171	20241129	163100	144033740	8890	8890	8890	8890	0
172	20241129	163000	144033740	8890	8890	8890	8890	0
173	20241129	162900	144033740	8890	8890	8890	8890	0
174	20241129	162800	144033740	8890	8890	8890	8890	0
175	20241129	162700	144033740	8890	8890	8890	8890	0
176	20241129	162600	144033740	8890	8890	8890	8890	0
177	20241129	162500	144033740	8890	8890	8890	8890	0
178	20241129	162400	144033740	8890	8890	8890	8890	0
179	20241129	162300	144033740	8890	8890	8890	8890	0
180	20241129	162200	144033740	8890	8890	8890	8890	0
181	20241129	162100	144033740	8890	8890	8890	8890	0
182	20241129	162000	144033740	8890	8890	8890	8890	334
183	20241129	161900	144033740	8890	8890	8890	8890	0
184	20241129	161800	144033740	8890	8890	8890	8890	0
185	20241129	161700	144033740	8890	8890	8890	8890	0
186	20241129	161600	144033740	8890	8890	8890	8890	0
187	20241129	161500	144033740	8890	8890	8890	8890	0
188	20241129	161400	144033740	8890	8890	8890	8890	0
189	20241129	161300	144033740	8890	8890	8890	8890	0
190	20241129	161200	144033740	8890	8890	8890	8890	0
191	20241129	161100	144033740	8890	8890	8890	8890	0
192	20241129	161000	144033740	8890	8890	8890	8890	0
193	20241129	160900	144033740	8890	8890	8890	8890	0
194	20241129	160800	144033740	8890	8890	8890	8890	0
195	20241129	160700	144033740	8890	8890	8890	8890	0
196	20241129	160600	144033740	8890	8890	8890	8890	0
197	20241129	160500	144033740	8890	8890	8890	8890	0
198	20241129	160400	144033740	8890	8890	8890	8890	0
199	20241129	160300	144033740	8890	8890	8890	8890	0
200	20241129	160200	144033740	8890	8890	8890	8890	0
201	20241129	160100	144033740	8890	8890	8890	8890	0
202	20241129	160000	144033740	8890	8890	8890	8890	0
203	20241129	155900	144033740	8890	8890	8890	8890	0
204	20241129	155800	144033740	8890	8890	8890	8890	0
205	20241129	155700	144033740	8890	8890	8890	8890	0
206	20241129	155600	144033740	8890	8890	8890	8890	0
207	20241129	155500	144033740	8890	8890	8890	8890	0
208	20241129	155400	144033740	8890	8890	8890	8890	0
209	20241129	155300	144033740	8890	8890	8890	8890	0
210	20241129	155200	144033740	8890	8890	8890	8890	0
211	20241129	155100	144033740	8890	8890	8890	8890	0
212	20241129	155000	144033740	8890	8890	8890	8890	334
213	20241129	154900	144033740	8890	8890	8890	8890	0
214	20241129	154800	144033740	8890	8890	8890	8890	0
215	20241129	154700	144033740	8890	8890	8890	8890	0
216	20241129	154600	144033740	8890	8890	8890	8890	0
217	20241129	154500	144033740	8890	8890	8890	8890	0
218	20241129	154400	144033740	8890	8890	8890	8890	0
219	20241129	154300	144033740	8890	8890	8890	8890	0
220	20241129	154200	144033740	8890	8890	8890	8890	0
221	20241129	154100	144033740	8890	8890	8890	8890	0
222	20241129	154000	144033740	8890	8890	8890	8890	0
223	20241129	153900	144033740	8890	8890	8890	8890	0
224	20241129	153800	144033740	8890	8890	8890	8890	0
225	20241129	153700	144033740	8890	8890	8890	8890	0
226	20241129	153600	144033740	8890	8890	8890	8890	0
227	20241129	153500	144033740	8890	8890	8890	8890	0
228	20241129	153400	144033740	8890	8890	8890	8890	0
229	20241129	153300	144033740	8890	8890	8890	8890	0
230	20241129	153200	144033740	8890	8890	8890	8890	0
231	20241129	153100	144033740	8890	8890	8890	8890	0
232	20241129	153000	144033740	8890	8890	8890	8890	334
233	20241129	152900	141064480	8890	8890	8890	8890	0
234	20241129	152800	141064480	8890	8890	8890	8890	0
235	20241129	152700	141064480	8890	8890	8890	8890	0
236	20241129	152600	141064480	8890	8890	8890	8890	0
237	20241129	152500	141064480	8890	8890	8890	8890	0
238	20241129	152400	141064480	8890	8890	8890	8890	0
239	20241129	152300	141064480	8890	8890	8890	8890	0
240	20241129	152200	141064480	8890	8890	8890	8890	0
241	20241129	152100	141064480	8890	8890	8890	8890	0
242	20241129	152000	141064480	8890	8890	8890	8890	0
243	20241129	151900	141064480	8890	8880	8890	8870	117
244	20241129	151800	140025840	8880	8880	8880	8880	30
245	20241129	151700	139759440	8880	8890	8890	8880	100
246	20241129	151600	138871200	8900	8900	8900	8900	0
247	20241129	151500	138871200	8900	8900	8900	8900	15
248	20241129	151400	138737700	8890	8890	8890	8890	378
249	20241129	151300	135377280	8900	8900	8900	8900	12
250	20241129	151200	135270480	8900	8900	8900	8900	0
251	20241129	151100	135270480	8900	8900	8900	8900	3
252	20241129	151000	135243780	8890	8890	8890	8890	0
253	20241129	150900	135243780	8890	8890	8890	8890	0
254	20241129	150800	135243780	8890	8890	8890	8890	0
255	20241129	150700	135243780	8890	8890	8890	8890	0
256	20241129	150600	135243780	8890	8890	8890	8890	57
257	20241129	150500	134737050	8890	8890	8890	8890	0
258	20241129	150400	134737050	8890	8890	8890	8890	3
259	20241129	150300	134710380	8930	8930	8930	8930	1
260	20241129	150200	134701450	8890	8910	8910	8890	20
261	20241129	150100	134523370	8910	8920	8920	8910	282
262	20241129	150000	132007950	8920	8920	8920	8920	12
263	20241129	145900	131900910	8920	8920	8920	8920	172
264	20241129	145800	130366670	8930	8940	8940	8920	415
265	20241129	145700	126656950	8930	8930	8930	8920	3
266	20241129	145600	126630170	8950	8950	8950	8950	0
267	20241129	145500	126630170	8950	8950	8950	8950	0
268	20241129	145400	126630170	8950	8930	8950	8930	5
269	20241129	145300	126585440	8950	8920	8950	8920	100
270	20241129	145200	125692550	8900	8900	8900	8900	0
271	20241129	145100	125692550	8900	8900	8900	8900	1
272	20241129	145000	125683650	8910	8910	8910	8910	0
273	20241129	144900	125683650	8910	8900	8910	8900	114
274	20241129	144800	124667920	8900	8900	8900	8900	0
275	20241129	144700	124667920	8900	8900	8900	8900	0
276	20241129	144600	124667920	8900	8900	8900	8900	0
277	20241129	144500	124667920	8900	8900	8900	8900	0
278	20241129	144400	124667920	8900	8900	8900	8900	0
279	20241129	144300	124667920	8900	8900	8900	8900	0
280	20241129	144200	124667920	8900	8900	8900	8900	1
281	20241129	144100	124659020	8900	8900	8900	8900	0
282	20241129	144000	124659020	8900	8900	8900	8900	1
283	20241129	143900	124650120	8900	8900	8900	8900	1
284	20241129	143800	124641220	8910	8900	8910	8900	11
285	20241129	143700	124543280	8900	8900	8900	8900	1
286	20241129	143600	124534380	8900	8900	8900	8900	0
287	20241129	143500	124534380	8900	8900	8900	8900	0
288	20241129	143400	124534380	8900	8900	8900	8900	0
289	20241129	143300	124534380	8900	8900	8900	8900	0
290	20241129	143200	124534380	8900	8900	8900	8900	0
291	20241129	143100	124534380	8900	8900	8900	8900	0
292	20241129	143000	124534380	8900	8900	8900	8900	0
293	20241129	142900	124534380	8900	8900	8900	8900	1
294	20241129	142800	124525480	8890	8890	8890	8890	0
295	20241129	142700	124525480	8890	8900	8910	8890	1229
296	20241129	142600	113579700	8900	8900	8900	8900	0
297	20241129	142500	113579700	8900	8900	8900	8900	0
298	20241129	142400	113579700	8900	8900	8900	8900	0
299	20241129	142300	113579700	8900	8900	8900	8900	1
300	20241129	142200	113570800	8900	8900	8900	8900	68
301	20241129	142100	112965600	8900	8900	8900	8900	69
302	20241129	142000	112351500	8900	8900	8900	8900	299
303	20241129	141900	109690400	8900	8900	8900	8900	173
304	20241129	141800	108150700	8900	8900	8900	8900	0
305	20241129	141700	108150700	8900	8900	8900	8900	1
306	20241129	141600	108141800	8890	8890	8890	8890	0
307	20241129	141500	108141800	8890	8890	8890	8890	0
308	20241129	141400	108141800	8890	8890	8890	8890	0
309	20241129	141300	108141800	8890	8890	8890	8890	0
310	20241129	141200	108141800	8890	8890	8890	8890	0
311	20241129	141100	108141800	8890	8890	8890	8890	24
312	20241129	141000	107928440	8900	8900	8900	8900	30
313	20241129	140900	107661440	8900	8900	8900	8900	100
314	20241129	140800	106771440	8900	8900	8900	8900	0
315	20241129	140700	106771440	8900	8900	8900	8900	0
316	20241129	140600	106771440	8900	8900	8900	8900	0
317	20241129	140500	106771440	8900	8900	8900	8900	0
318	20241129	140400	106771440	8900	8900	8900	8900	0
319	20241129	140300	106771440	8900	8900	8900	8900	0
320	20241129	140200	106771440	8900	8900	8900	8900	0
321	20241129	140100	106771440	8900	8900	8900	8900	200
322	20241129	140000	104991440	8900	8900	8900	8900	0
323	20241129	135900	104991440	8900	8900	8900	8900	1
324	20241129	135800	104982540	8900	8900	8900	8900	0
325	20241129	135700	104982540	8900	8900	8900	8900	0
326	20241129	135600	104982540	8900	8900	8900	8900	0
327	20241129	135500	104982540	8900	8900	8900	8900	0
328	20241129	135400	104982540	8900	8900	8900	8900	0
329	20241129	135300	104982540	8900	8900	8900	8900	0
330	20241129	135200	104982540	8900	8900	8900	8900	0
331	20241129	135100	104982540	8900	8900	8900	8900	0
332	20241129	135000	104982540	8900	8900	8900	8900	1
333	20241129	134900	104973640	8900	8900	8900	8900	0
334	20241129	134800	104973640	8900	8900	8900	8900	0
335	20241129	134700	104973640	8900	8900	8900	8900	5
336	20241129	134600	104929140	8900	8900	8900	8900	0
337	20241129	134500	104929140	8900	8900	8900	8900	0
338	20241129	134400	104929140	8900	8900	8900	8900	0
339	20241129	134300	104929140	8900	8900	8900	8900	0
340	20241129	134200	104929140	8900	8900	8900	8900	0
341	20241129	134100	104929140	8900	8900	8900	8900	0
342	20241129	134000	104929140	8900	8900	8900	8900	29
343	20241129	133900	104671040	8900	8900	8900	8900	0
344	20241129	133800	104671040	8900	8890	8900	8890	212
345	20241129	133700	102786350	8890	8890	8890	8890	0
346	20241129	133600	102786350	8890	8890	8890	8890	25
347	20241129	133500	102564100	8890	8890	8890	8890	0
348	20241129	133400	102564100	8890	8890	8890	8890	8
349	20241129	133300	102492980	8890	8890	8890	8890	0
350	20241129	133200	102492980	8890	8890	8890	8890	0
351	20241129	133100	102492980	8890	8890	8890	8890	0
352	20241129	133000	102492980	8890	8890	8890	8890	0
353	20241129	132900	102492980	8890	8890	8890	8890	0
354	20241129	132800	102492980	8890	8890	8890	8890	0
355	20241129	132700	102492980	8890	8890	8890	8890	0
356	20241129	132600	102492980	8890	8890	8890	8890	0
357	20241129	132500	102492980	8890	8890	8890	8890	10
358	20241129	132400	102404080	8890	8890	8890	8890	0
359	20241129	132300	102404080	8890	8890	8890	8890	0
360	20241129	132200	102404080	8890	8890	8890	8890	0
361	20241129	132100	102404080	8890	8890	8890	8890	0
362	20241129	132000	102404080	8890	8890	8890	8890	0
363	20241129	131900	102404080	8890	8890	8890	8890	0
364	20241129	131800	102404080	8890	8890	8890	8890	0
365	20241129	131700	102404080	8890	8890	8890	8890	0
366	20241129	131600	102404080	8890	8880	8890	8880	61
367	20241129	131500	101862390	8890	8890	8890	8890	0
368	20241129	131400	101862390	8890	8890	8890	8890	0
369	20241129	131300	101862390	8890	8890	8890	8890	27
370	20241129	131200	101622360	8890	8890	8890	8890	1
371	20241129	131100	101613470	8890	8890	8890	8890	0
372	20241129	131000	101613470	8890	8890	8890	8890	0
373	20241129	130900	101613470	8890	8890	8890	8890	0
374	20241129	130800	101613470	8890	8890	8890	8890	0
375	20241129	130700	101613470	8890	8890	8890	8890	0
376	20241129	130600	101613470	8890	8890	8890	8890	0
377	20241129	130500	101613470	8890	8890	8890	8890	0
378	20241129	130400	101613470	8890	8890	8890	8890	0
379	20241129	130300	101613470	8890	8890	8890	8890	0
380	20241129	130200	101613470	8890	8890	8890	8890	0
381	20241129	130100	101613470	8890	8890	8890	8890	0
382	20241129	130000	101613470	8890	8890	8890	8890	0
383	20241129	125900	101613470	8890	8890	8890	8890	10
384	20241129	125800	101524570	8880	8880	8880	8880	0
385	20241129	125700	101524570	8880	8880	8880	8880	0
386	20241129	125600	101524570	8880	8880	8880	8880	1
387	20241129	125500	101515690	8880	8880	8880	8880	31
388	20241129	125400	101240410	8880	8880	8880	8880	0
389	20241129	125300	101240410	8880	8880	8880	8880	0
390	20241129	125200	101240410	8880	8880	8880	8880	0
391	20241129	125100	101240410	8880	8880	8880	8880	0
392	20241129	125000	101240410	8880	8880	8880	8880	0
393	20241129	124900	101240410	8880	8880	8880	8880	0
394	20241129	124800	101240410	8880	8880	8880	8880	103
395	20241129	124700	100325770	8880	8880	8880	8880	0
396	20241129	124600	100325770	8880	8880	8880	8880	15
397	20241129	124500	100192570	8870	8870	8870	8870	5
398	20241129	124400	100148220	8870	8890	8890	8870	81
399	20241129	124300	99428920	8890	8890	8890	8890	50
400	20241129	124200	98984420	8910	8900	8910	8900	10
401	20241129	124100	98895330	8910	8910	8910	8910	0
402	20241129	124000	98895330	8910	8900	8910	8900	2
403	20241129	123900	98877520	8890	8900	8900	8890	15
404	20241129	123800	98744140	8900	8900	8900	8900	0
405	20241129	123700	98744140	8900	8900	8900	8900	1
406	20241129	123600	98735240	8900	8900	8900	8900	313
407	20241129	123500	95949540	8910	8910	8910	8910	0
408	20241129	123400	95949540	8910	8910	8910	8910	0
409	20241129	123300	95949540	8910	8910	8910	8910	0
410	20241129	123200	95949540	8910	8910	8910	8910	0
411	20241129	123100	95949540	8910	8910	8910	8910	1
412	20241129	123000	95940630	8910	8910	8910	8910	0
413	20241129	122900	95940630	8910	8910	8910	8910	0
414	20241129	122800	95940630	8910	8910	8910	8910	1
415	20241129	122700	95931720	8910	8910	8910	8910	0
416	20241129	122600	95931720	8910	8910	8910	8910	0
417	20241129	122500	95931720	8910	8910	8910	8910	0
418	20241129	122400	95931720	8910	8910	8910	8910	0
419	20241129	122300	95931720	8910	8910	8910	8910	0
420	20241129	122200	95931720	8910	8910	8910	8910	0
421	20241129	122100	95931720	8910	8910	8910	8910	0
422	20241129	122000	95931720	8910	8910	8910	8910	0
423	20241129	121900	95931720	8910	8910	8910	8910	0
424	20241129	121800	95931720	8910	8910	8910	8910	2
425	20241129	121700	95913900	8910	8910	8910	8910	0
426	20241129	121600	95913900	8910	8900	8940	8900	9
427	20241129	121500	95833700	8890	8890	8890	8890	1
428	20241129	121400	95824810	8880	8880	8940	8870	6
429	20241129	121300	95771470	8870	8910	8950	8870	491
430	20241129	121200	91397110	8900	8900	8900	8900	0
431	20241129	121100	91397110	8900	8900	8900	8900	0
432	20241129	121000	91397110	8900	8900	8900	8900	22
433	20241129	120900	91201310	8970	8900	8970	8900	220
434	20241129	120800	89237290	8900	8900	8900	8900	0
435	20241129	120700	89237290	8900	8900	8900	8900	0
436	20241129	120600	89237290	8900	8900	8900	8900	0
437	20241129	120500	89237290	8900	8900	8900	8900	1
438	20241129	120400	89228390	8900	8900	8900	8900	11
439	20241129	120300	89130490	8890	8890	8890	8890	3
440	20241129	120200	89103820	8880	8880	8880	8880	0
441	20241129	120100	89103820	8880	8880	8880	8880	0
442	20241129	120000	89103820	8880	8880	8880	8880	1
443	20241129	115900	89094940	8870	8870	8870	8870	0
444	20241129	115800	89094940	8870	8870	8870	8870	0
445	20241129	115700	89094940	8870	8870	8870	8870	68
446	20241129	115600	88491780	8880	8880	8880	8880	1
447	20241129	115500	88482900	8870	8870	8870	8870	0
448	20241129	115400	88482900	8870	8870	8870	8870	0
449	20241129	115300	88482900	8870	8870	8870	8870	0
450	20241129	115200	88482900	8870	8870	8870	8870	0
451	20241129	115100	88482900	8870	8880	8880	8870	99
452	20241129	115000	87604410	8890	8890	8890	8890	1
453	20241129	114900	87595520	8890	8890	8890	8890	1
454	20241129	114800	87586630	8900	8900	8900	8900	0
455	20241129	114700	87586630	8900	8890	8900	8890	20
456	20241129	114600	87408640	8900	8890	8900	8890	9
457	20241129	114500	87328550	8900	8900	8900	8900	0
458	20241129	114400	87328550	8900	8900	8900	8900	20
459	20241129	114300	87150550	8910	8920	8920	8910	148
460	20241129	114200	85831370	8910	8920	8920	8900	401
461	20241129	114100	82258460	8920	8910	8920	8910	115
462	20241129	114000	81232670	8900	8900	8900	8900	0
463	20241129	113900	81232670	8900	8900	8900	8900	0
464	20241129	113800	81232670	8900	8900	8900	8900	1
465	20241129	113700	81223770	8890	8890	8890	8890	1
466	20241129	113600	81214880	8900	8900	8900	8900	0
467	20241129	113500	81214880	8900	8900	8900	8900	0
468	20241129	113400	81214880	8900	8880	8900	8880	50
469	20241129	113300	80769900	8900	8900	8900	8900	0
470	20241129	113200	80769900	8900	8880	8900	8880	50
471	20241129	113100	80324920	8880	8880	8880	8880	0
472	20241129	113000	80324920	8880	8880	8880	8880	0
473	20241129	112900	80324920	8880	8880	8880	8880	0
474	20241129	112800	80324920	8880	8880	8880	8880	0
475	20241129	112700	80324920	8880	8880	8880	8880	0
476	20241129	112600	80324920	8880	8880	8880	8880	0
477	20241129	112500	80324920	8880	8880	8880	8880	2
478	20241129	112400	80307160	8860	8870	8870	8860	72
479	20241129	112300	79668680	8870	8870	8870	8870	0
480	20241129	112200	79668680	8870	8870	8870	8870	0
481	20241129	112100	79668680	8870	8870	8870	8870	0
482	20241129	112000	79668680	8870	8870	8870	8870	0
483	20241129	111900	79668680	8870	8870	8870	8870	0
484	20241129	111800	79668680	8870	8870	8870	8870	0
485	20241129	111700	79668680	8870	8870	8870	8870	0
486	20241129	111600	79668680	8870	8870	8870	8870	718
487	20241129	111500	73300020	8870	8870	8870	8870	0
488	20241129	111400	73300020	8870	8870	8870	8870	0
489	20241129	111300	73300020	8870	8860	8870	8860	73
490	20241129	111200	72653230	8870	8870	8870	8870	10
491	20241129	111100	72564530	8870	8870	8870	8870	5
492	20241129	111000	72520180	8870	8870	8870	8870	0
493	20241129	110900	72520180	8870	8870	8870	8870	0
494	20241129	110800	72520180	8870	8870	8870	8870	11
495	20241129	110700	72422610	8870	8870	8870	8870	0
496	20241129	110600	72422610	8870	8870	8870	8870	10
497	20241129	110500	72333910	8870	8870	8870	8870	0
498	20241129	110400	72333910	8870	8870	8870	8870	0
499	20241129	110300	72333910	8870	8870	8870	8870	0
500	20241129	110200	72333910	8870	8870	8870	8870	0
501	20241129	110100	72333910	8870	8870	8870	8870	0
502	20241129	110000	72333910	8870	8870	8870	8870	0
503	20241129	105900	72333910	8870	8870	8870	8870	3
504	20241129	105800	72307300	8870	8870	8870	8870	0
505	20241129	105700	72307300	8870	8870	8870	8870	0
506	20241129	105600	72307300	8870	8870	8870	8870	4
507	20241129	105500	72271820	8870	8870	8870	8870	101
508	20241129	105400	71375950	8900	8900	8900	8900	0
509	20241129	105300	71375950	8900	8900	8900	8900	0
510	20241129	105200	71375950	8900	8900	8900	8900	0
511	20241129	105100	71375950	8900	8900	8900	8900	0
512	20241129	105000	71375950	8900	8900	8900	8900	0
513	20241129	104900	71375950	8900	8900	8900	8900	0
514	20241129	104800	71375950	8900	8880	8900	8880	2
515	20241129	104700	71358170	8880	8880	8880	8880	2
516	20241129	104600	71340410	8900	8900	8900	8900	0
517	20241129	104500	71340410	8900	8870	8900	8860	17
518	20241129	104400	71189710	8880	8880	8880	8880	1
519	20241129	104300	71180830	8880	8880	8880	8860	762
520	20241129	104200	64425960	8890	8890	8890	8890	0
521	20241129	104100	64425960	8890	8890	8890	8890	0
522	20241129	104000	64425960	8890	8890	8890	8890	1
523	20241129	103900	64417070	8890	8890	8890	8890	0
524	20241129	103800	64417070	8890	8890	8960	8880	280
525	20241129	103700	61927790	8890	8890	8890	8890	24
526	20241129	103600	61714430	8890	8880	8890	8880	9
527	20241129	103500	61634480	8890	8900	8910	8880	23
528	20241129	103400	61429910	8900	8890	8900	8890	51
529	20241129	103300	60976020	8880	8880	8880	8880	0
530	20241129	103200	60976020	8880	8880	8880	8880	0
531	20241129	103100	60976020	8880	8880	8880	8880	0
532	20241129	103000	60976020	8880	8900	8900	8880	202
533	20241129	102900	59181300	8900	8900	8900	8900	0
534	20241129	102800	59181300	8900	8900	8900	8900	49
535	20241129	102700	58745200	8900	8900	8900	8900	51
536	20241129	102600	58291300	8920	8910	8920	8900	74
537	20241129	102500	57632290	8910	8900	8910	8900	52
538	20241129	102400	57168990	8900	8900	8900	8900	7
539	20241129	102300	57106690	8900	8900	8900	8900	2
540	20241129	102200	57088890	8900	8900	8900	8900	0
541	20241129	102100	57088890	8900	8900	8900	8900	0
542	20241129	102000	57088890	8900	8900	8900	8900	2
543	20241129	101900	57071090	8900	8910	8910	8900	29
544	20241129	101800	56812710	8980	8900	8980	8900	23
545	20241129	101700	56607090	8900	8900	8900	8900	16
546	20241129	101600	56464690	8890	8890	8890	8890	0
547	20241129	101500	56464690	8890	8900	8900	8890	9
548	20241129	101400	56384630	8890	8890	8890	8890	4
549	20241129	101300	56349070	8890	8880	8890	8880	17
550	20241129	101200	56198040	8880	8890	8890	8880	12
551	20241129	101100	56091420	8890	8890	8890	8880	7
552	20241129	101000	56029220	8890	8890	8890	8890	5
553	20241129	100900	55984770	8890	8880	8890	8880	6
554	20241129	100800	55931480	8910	8890	8910	8890	4
555	20241129	100700	55895890	8880	8880	8880	8880	0
556	20241129	100600	55895890	8880	8880	8880	8880	25
557	20241129	100500	55673890	8880	8890	8890	8880	235
558	20241129	100400	53585090	8880	8880	8880	8880	13
559	20241129	100300	53469650	8880	8890	8890	8880	262
560	20241129	100200	51142090	8880	8900	8900	8880	480
561	20241129	100100	46875210	8900	8890	8900	8890	121
562	20241129	100000	45798360	8890	8890	8890	8890	0
563	20241129	095900	45798360	8890	8890	8890	8890	0
564	20241129	095800	45798360	8890	8890	8890	8890	25
565	20241129	095700	45576110	8890	8900	8900	8890	383
566	20241129	095600	42169780	8890	8890	8890	8890	0
567	20241129	095500	42169780	8890	8890	8890	8890	6
568	20241129	095400	42116440	8890	8900	8900	8890	5
569	20241129	095300	42071980	8890	8890	8890	8890	5
570	20241129	095200	42027530	8890	8910	8910	8890	400
571	20241129	095100	38467370	8920	8920	8920	8920	2
572	20241129	095000	38449530	8920	8920	8920	8920	100
573	20241129	094900	37557530	8910	8900	8930	8900	35
574	20241129	094800	37245630	8910	8930	8930	8910	794
575	20241129	094700	30165900	8920	8920	8920	8920	72
576	20241129	094600	29523660	8920	8940	8940	8920	376
577	20241129	094500	26168420	8950	8950	8950	8950	39
578	20241129	094400	25819370	8950	8950	8950	8950	0
579	20241129	094300	25819370	8950	8940	8950	8940	239
580	20241129	094200	23682690	8940	8940	8940	8940	0
581	20241129	094100	23682690	8940	8940	8940	8940	0
582	20241129	094000	23682690	8940	8940	8940	8940	9
583	20241129	093900	23602230	8950	8950	8950	8950	0
584	20241129	093800	23602230	8950	8950	8950	8950	1
585	20241129	093700	23593280	8950	8950	8950	8950	5
586	20241129	093600	23548530	8950	8950	8950	8950	0
587	20241129	093500	23548530	8950	8950	8950	8950	18
588	20241129	093400	23387430	8950	8960	8960	8950	11
589	20241129	093300	23288970	8950	8950	8950	8950	1
590	20241129	093200	23280020	8950	8950	8950	8950	1
591	20241129	093100	23271070	8940	8950	8950	8940	10
592	20241129	093000	23181660	8940	8950	8950	8940	20
593	20241129	092900	23002670	8950	8960	8970	8950	11
594	20241129	092800	22904130	8950	8940	8950	8940	46
595	20241129	092700	22492830	8970	8970	8970	8970	1
596	20241129	092600	22483860	8980	8940	8980	8940	8
597	20241129	092500	22412270	8940	8950	8950	8940	77
598	20241129	092400	21723850	8950	8950	8950	8950	3
599	20241129	092300	21697000	8950	8950	8950	8940	673
600	20241129	092200	15674160	9010	8950	9050	8950	726
601	20241129	092100	9134320	8950	8950	8950	8950	0
602	20241129	092000	9134320	8950	8950	8950	8950	51
603	20241129	091900	8677870	8950	8950	8970	8950	29
604	20241129	091800	8417830	8960	8940	8960	8940	2
605	20241129	091700	8399930	8960	8930	8960	8930	7
606	20241129	091600	8337380	8940	8940	8940	8940	0
607	20241129	091500	8337380	8940	8940	8940	8940	47
608	20241129	091400	7917200	8940	8940	8940	8930	10
609	20241129	091300	7827840	8970	8940	8970	8940	3
610	20241129	091200	7800990	8940	8940	8940	8940	41
611	20241129	091100	7434450	8940	8940	8960	8940	16
612	20241129	091000	7291390	8930	8930	8930	8930	5
613	20241129	090900	7246740	8940	8940	8940	8940	25
614	20241129	090800	7023240	8940	8970	8980	8940	152
615	20241129	090700	5663540	8960	8970	8970	8960	10
616	20241129	090600	5573900	8980	8970	8980	8970	2
617	20241129	090500	5555950	8970	8990	8990	8970	197
618	20241129	090400	3785100	8990	8990	8990	8990	0
619	20241129	090300	3785100	8990	9040	9040	8990	51
620	20241129	090200	3326560	8980	8980	8980	8980	0
621	20241129	090100	3326560	8980	8990	8990	8980	266
622	20241129	090000	935730	8990	8990	9050	8990	104