KissMeData/045340/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193100	149566400	4680	4680	4680	4680	232
3	20241129	193000	149566400	4680	4680	4680	4680	0
4	20241129	192900	149566400	4680	4680	4680	4680	0
5	20241129	192800	149566400	4680	4680	4680	4680	0
6	20241129	192700	149566400	4680	4680	4680	4680	0
7	20241129	192600	149566400	4680	4680	4680	4680	0
8	20241129	192500	149566400	4680	4680	4680	4680	0
9	20241129	192400	149566400	4680	4680	4680	4680	0
10	20241129	192300	149566400	4680	4680	4680	4680	0
11	20241129	192200	149566400	4680	4680	4680	4680	0
12	20241129	192100	149566400	4680	4680	4680	4680	0
13	20241129	192000	149566400	4680	4680	4680	4680	0
14	20241129	191900	149566400	4680	4680	4680	4680	0
15	20241129	191800	149566400	4680	4680	4680	4680	0
16	20241129	191700	149566400	4680	4680	4680	4680	0
17	20241129	191600	149566400	4680	4680	4680	4680	0
18	20241129	191500	149566400	4680	4680	4680	4680	0
19	20241129	191400	149566400	4680	4680	4680	4680	0
20	20241129	191300	149566400	4680	4680	4680	4680	0
21	20241129	191200	149566400	4680	4680	4680	4680	0
22	20241129	191100	149566400	4680	4680	4680	4680	0
23	20241129	191000	149566400	4680	4680	4680	4680	0
24	20241129	190900	149566400	4680	4680	4680	4680	0
25	20241129	190800	149566400	4680	4680	4680	4680	0
26	20241129	190700	149566400	4680	4680	4680	4680	0
27	20241129	190600	149566400	4680	4680	4680	4680	0
28	20241129	190500	149566400	4680	4680	4680	4680	0
29	20241129	190400	149566400	4680	4680	4680	4680	0
30	20241129	190300	149566400	4680	4680	4680	4680	0
31	20241129	190200	149566400	4680	4680	4680	4680	0
32	20241129	190100	149566400	4680	4680	4680	4680	232
33	20241129	190000	149566400	4680	4680	4680	4680	0
34	20241129	185900	149566400	4680	4680	4680	4680	0
35	20241129	185800	149566400	4680	4680	4680	4680	0
36	20241129	185700	149566400	4680	4680	4680	4680	0
37	20241129	185600	149566400	4680	4680	4680	4680	0
38	20241129	185500	149566400	4680	4680	4680	4680	0
39	20241129	185400	149566400	4680	4680	4680	4680	0
40	20241129	185300	149566400	4680	4680	4680	4680	0
41	20241129	185200	149566400	4680	4680	4680	4680	0
42	20241129	185100	149566400	4680	4680	4680	4680	0
43	20241129	185000	149566400	4680	4680	4680	4680	0
44	20241129	184900	149566400	4680	4680	4680	4680	0
45	20241129	184800	149566400	4680	4680	4680	4680	0
46	20241129	184700	149566400	4680	4680	4680	4680	0
47	20241129	184600	149566400	4680	4680	4680	4680	0
48	20241129	184500	149566400	4680	4680	4680	4680	0
49	20241129	184400	149566400	4680	4680	4680	4680	0
50	20241129	184300	149566400	4680	4680	4680	4680	0
51	20241129	184200	149566400	4680	4680	4680	4680	0
52	20241129	184100	149566400	4680	4680	4680	4680	0
53	20241129	184000	149566400	4680	4680	4680	4680	0
54	20241129	183900	149566400	4680	4680	4680	4680	0
55	20241129	183800	149566400	4680	4680	4680	4680	0
56	20241129	183700	149566400	4680	4680	4680	4680	0
57	20241129	183600	149566400	4680	4680	4680	4680	0
58	20241129	183500	149566400	4680	4680	4680	4680	0
59	20241129	183400	149566400	4680	4680	4680	4680	0
60	20241129	183300	149566400	4680	4680	4680	4680	0
61	20241129	183200	149566400	4680	4680	4680	4680	0
62	20241129	183100	149566400	4680	4680	4680	4680	232
63	20241129	183000	149566400	4680	4680	4680	4680	0
64	20241129	182900	149566400	4680	4680	4680	4680	0
65	20241129	182800	149566400	4680	4680	4680	4680	0
66	20241129	182700	149566400	4680	4680	4680	4680	0
67	20241129	182600	149566400	4680	4680	4680	4680	0
68	20241129	182500	149566400	4680	4680	4680	4680	0
69	20241129	182400	149566400	4680	4680	4680	4680	0
70	20241129	182300	149566400	4680	4680	4680	4680	0
71	20241129	182200	149566400	4680	4680	4680	4680	0
72	20241129	182100	149566400	4680	4680	4680	4680	0
73	20241129	182000	149566400	4680	4680	4680	4680	0
74	20241129	181900	149566400	4680	4680	4680	4680	0
75	20241129	181800	149566400	4680	4680	4680	4680	0
76	20241129	181700	149566400	4680	4680	4680	4680	0
77	20241129	181600	149566400	4680	4680	4680	4680	0
78	20241129	181500	149566400	4680	4680	4680	4680	0
79	20241129	181400	149566400	4680	4680	4680	4680	0
80	20241129	181300	149566400	4680	4680	4680	4680	0
81	20241129	181200	149566400	4680	4680	4680	4680	0
82	20241129	181100	149566400	4680	4680	4680	4680	0
83	20241129	181000	149566400	4680	4680	4680	4680	0
84	20241129	180900	149566400	4680	4680	4680	4680	0
85	20241129	180800	149566400	4680	4680	4680	4680	0
86	20241129	180700	149566400	4680	4680	4680	4680	0
87	20241129	180600	149566400	4680	4680	4680	4680	0
88	20241129	180500	149566400	4680	4680	4680	4680	0
89	20241129	180400	149566400	4680	4680	4680	4680	0
90	20241129	180300	149566400	4680	4680	4680	4680	0
91	20241129	180200	149566400	4680	4680	4680	4680	0
92	20241129	180100	149566400	4680	4680	4680	4680	232
93	20241129	180000	149566400	4680	4680	4680	4680	0
94	20241129	175900	149566400	4680	4680	4680	4680	0
95	20241129	175800	149566400	4680	4680	4680	4680	0
96	20241129	175700	149566400	4680	4680	4680	4680	0
97	20241129	175600	149566400	4680	4680	4680	4680	0
98	20241129	175500	149566400	4680	4680	4680	4680	0
99	20241129	175400	149566400	4680	4680	4680	4680	0
100	20241129	175300	149566400	4680	4680	4680	4680	0
101	20241129	175200	149566400	4680	4680	4680	4680	0
102	20241129	175100	149566400	4680	4680	4680	4680	0
103	20241129	175000	149566400	4680	4680	4680	4680	0
104	20241129	174900	149566400	4680	4680	4680	4680	0
105	20241129	174800	149566400	4680	4680	4680	4680	0
106	20241129	174700	149566400	4680	4680	4680	4680	0
107	20241129	174600	149566400	4680	4680	4680	4680	0
108	20241129	174500	149566400	4680	4680	4680	4680	0
109	20241129	174400	149566400	4680	4680	4680	4680	0
110	20241129	174300	149566400	4680	4680	4680	4680	0
111	20241129	174200	149566400	4680	4680	4680	4680	0
112	20241129	174100	149566400	4680	4680	4680	4680	0
113	20241129	174000	149566400	4680	4680	4680	4680	0
114	20241129	173900	149566400	4680	4680	4680	4680	0
115	20241129	173800	149566400	4680	4680	4680	4680	0
116	20241129	173700	149566400	4680	4680	4680	4680	0
117	20241129	173600	149566400	4680	4680	4680	4680	0
118	20241129	173500	149566400	4680	4680	4680	4680	0
119	20241129	173400	149566400	4680	4680	4680	4680	0
120	20241129	173300	149566400	4680	4680	4680	4680	0
121	20241129	173200	149566400	4680	4680	4680	4680	0
122	20241129	173100	149566400	4680	4680	4680	4680	232
123	20241129	173000	149566400	4680	4680	4680	4680	0
124	20241129	172900	149566400	4680	4680	4680	4680	0
125	20241129	172800	149566400	4680	4680	4680	4680	0
126	20241129	172700	149566400	4680	4680	4680	4680	0
127	20241129	172600	149566400	4680	4680	4680	4680	0
128	20241129	172500	149566400	4680	4680	4680	4680	0
129	20241129	172400	149566400	4680	4680	4680	4680	0
130	20241129	172300	149566400	4680	4680	4680	4680	0
131	20241129	172200	149566400	4680	4680	4680	4680	0
132	20241129	172100	149566400	4680	4680	4680	4680	0
133	20241129	172000	149566400	4680	4680	4680	4680	0
134	20241129	171900	149566400	4680	4680	4680	4680	0
135	20241129	171800	149566400	4680	4680	4680	4680	0
136	20241129	171700	149566400	4680	4680	4680	4680	0
137	20241129	171600	149566400	4680	4680	4680	4680	0
138	20241129	171500	149566400	4680	4680	4680	4680	0
139	20241129	171400	149566400	4680	4680	4680	4680	0
140	20241129	171300	149566400	4680	4680	4680	4680	0
141	20241129	171200	149566400	4680	4680	4680	4680	0
142	20241129	171100	149566400	4680	4680	4680	4680	0
143	20241129	171000	149566400	4680	4680	4680	4680	0
144	20241129	170900	149566400	4680	4680	4680	4680	0
145	20241129	170800	149566400	4680	4680	4680	4680	0
146	20241129	170700	149566400	4680	4680	4680	4680	0
147	20241129	170600	149566400	4680	4680	4680	4680	0
148	20241129	170500	149566400	4680	4680	4680	4680	0
149	20241129	170400	149566400	4680	4680	4680	4680	0
150	20241129	170300	149566400	4680	4680	4680	4680	0
151	20241129	170200	149566400	4680	4680	4680	4680	0
152	20241129	170100	149566400	4680	4680	4680	4680	232
153	20241129	170000	149566400	4680	4680	4680	4680	0
154	20241129	165900	149566400	4680	4680	4680	4680	0
155	20241129	165800	149566400	4680	4680	4680	4680	0
156	20241129	165700	149566400	4680	4680	4680	4680	0
157	20241129	165600	149566400	4680	4680	4680	4680	0
158	20241129	165500	149566400	4680	4680	4680	4680	0
159	20241129	165400	149566400	4680	4680	4680	4680	0
160	20241129	165300	149566400	4680	4680	4680	4680	0
161	20241129	165200	149566400	4680	4680	4680	4680	0
162	20241129	165100	149566400	4680	4680	4680	4680	0
163	20241129	165000	149566400	4680	4680	4680	4680	0
164	20241129	164900	149566400	4680	4680	4680	4680	0
165	20241129	164800	149566400	4680	4680	4680	4680	0
166	20241129	164700	149566400	4680	4680	4680	4680	0
167	20241129	164600	149566400	4680	4680	4680	4680	0
168	20241129	164500	149566400	4680	4680	4680	4680	0
169	20241129	164400	149566400	4680	4680	4680	4680	0
170	20241129	164300	149566400	4680	4680	4680	4680	0
171	20241129	164200	149566400	4680	4680	4680	4680	0
172	20241129	164100	149566400	4680	4680	4680	4680	0
173	20241129	164000	149566400	4680	4680	4680	4680	0
174	20241129	163900	149566400	4680	4680	4680	4680	0
175	20241129	163800	149566400	4680	4680	4680	4680	0
176	20241129	163700	149566400	4680	4680	4680	4680	0
177	20241129	163600	149566400	4680	4680	4680	4680	0
178	20241129	163500	149566400	4680	4680	4680	4680	0
179	20241129	163400	149566400	4680	4680	4680	4680	0
180	20241129	163300	149566400	4680	4680	4680	4680	0
181	20241129	163200	149566400	4680	4680	4680	4680	0
182	20241129	163100	149566400	4680	4680	4680	4680	232
183	20241129	163000	149566400	4680	4680	4680	4680	0
184	20241129	162900	149566400	4680	4680	4680	4680	0
185	20241129	162800	149566400	4680	4680	4680	4680	0
186	20241129	162700	149566400	4680	4680	4680	4680	0
187	20241129	162600	149566400	4680	4680	4680	4680	0
188	20241129	162500	149566400	4680	4680	4680	4680	0
189	20241129	162400	149566400	4680	4680	4680	4680	0
190	20241129	162300	149566400	4680	4680	4680	4680	0
191	20241129	162200	149566400	4680	4680	4680	4680	0
192	20241129	162100	149566400	4680	4680	4680	4680	0
193	20241129	162000	149566400	4680	4680	4680	4680	0
194	20241129	161900	149566400	4680	4680	4680	4680	0
195	20241129	161800	149566400	4680	4680	4680	4680	0
196	20241129	161700	149566400	4680	4680	4680	4680	0
197	20241129	161600	149566400	4680	4680	4680	4680	0
198	20241129	161500	149566400	4680	4680	4680	4680	0
199	20241129	161400	149566400	4680	4680	4680	4680	0
200	20241129	161300	149566400	4680	4680	4680	4680	0
201	20241129	161200	149566400	4680	4680	4680	4680	0
202	20241129	161100	149566400	4680	4680	4680	4680	0
203	20241129	161000	149566400	4680	4680	4680	4680	0
204	20241129	160900	149566400	4680	4680	4680	4680	0
205	20241129	160800	149566400	4680	4680	4680	4680	0
206	20241129	160700	149566400	4680	4680	4680	4680	0
207	20241129	160600	149566400	4680	4680	4680	4680	0
208	20241129	160500	149566400	4680	4680	4680	4680	0
209	20241129	160400	149566400	4680	4680	4680	4680	0
210	20241129	160300	149566400	4680	4680	4680	4680	0
211	20241129	160200	149566400	4680	4680	4680	4680	0
212	20241129	160100	149566400	4680	4680	4680	4680	232
213	20241129	160000	149566400	4680	4680	4680	4680	0
214	20241129	155900	149566400	4680	4680	4680	4680	0
215	20241129	155800	149566400	4680	4680	4680	4680	0
216	20241129	155700	149566400	4680	4680	4680	4680	0
217	20241129	155600	149566400	4680	4680	4680	4680	0
218	20241129	155500	149566400	4680	4680	4680	4680	0
219	20241129	155400	149566400	4680	4680	4680	4680	0
220	20241129	155300	149566400	4680	4680	4680	4680	0
221	20241129	155200	149566400	4680	4680	4680	4680	0
222	20241129	155100	149566400	4680	4680	4680	4680	0
223	20241129	155000	149566400	4680	4680	4680	4680	0
224	20241129	154900	149566400	4680	4680	4680	4680	0
225	20241129	154800	149566400	4680	4680	4680	4680	0
226	20241129	154700	149566400	4680	4680	4680	4680	0
227	20241129	154600	149566400	4680	4680	4680	4680	0
228	20241129	154500	149566400	4680	4680	4680	4680	0
229	20241129	154400	149566400	4680	4680	4680	4680	0
230	20241129	154300	149566400	4680	4680	4680	4680	0
231	20241129	154200	149566400	4680	4680	4680	4680	0
232	20241129	154100	149566400	4680	4680	4680	4680	0
233	20241129	154000	149566400	4680	4680	4680	4680	0
234	20241129	153900	149566400	4680	4680	4680	4680	0
235	20241129	153800	149566400	4680	4680	4680	4680	0
236	20241129	153700	149566400	4680	4680	4680	4680	0
237	20241129	153600	149566400	4680	4680	4680	4680	0
238	20241129	153500	149566400	4680	4680	4680	4680	0
239	20241129	153400	149566400	4680	4680	4680	4680	0
240	20241129	153300	149566400	4680	4680	4680	4680	0
241	20241129	153200	149566400	4680	4680	4680	4680	0
242	20241129	153100	149566400	4680	4680	4680	4680	232
243	20241129	153000	149566400	4680	4680	4680	4680	232
244	20241129	152900	148480640	4695	4695	4695	4695	0
245	20241129	152800	148480640	4695	4695	4695	4695	0
246	20241129	152700	148480640	4695	4695	4695	4695	0
247	20241129	152600	148480640	4695	4695	4695	4695	0
248	20241129	152500	148480640	4695	4695	4695	4695	0
249	20241129	152400	148480640	4695	4695	4695	4695	0
250	20241129	152300	148480640	4695	4695	4695	4695	0
251	20241129	152200	148480640	4695	4695	4695	4695	0
252	20241129	152100	148480640	4695	4695	4695	4695	0
253	20241129	152000	148480640	4695	4695	4695	4695	0
254	20241129	151900	148480640	4695	4650	4700	4605	693
255	20241129	151800	145258235	4650	4650	4650	4650	13
256	20241129	151700	145197785	4650	4650	4650	4650	7
257	20241129	151600	145165235	4650	4650	4650	4650	3
258	20241129	151500	145151285	4650	4650	4650	4650	0
259	20241129	151400	145151285	4650	4650	4650	4650	7
260	20241129	151300	145118735	4650	4650	4650	4650	0
261	20241129	151200	145118735	4650	4650	4650	4650	6
262	20241129	151100	145090835	4650	4650	4650	4650	0
263	20241129	151000	145090835	4650	4650	4650	4650	0
264	20241129	150900	145090835	4650	4650	4650	4650	0
265	20241129	150800	145090835	4650	4650	4650	4650	0
266	20241129	150700	145090835	4650	4650	4650	4650	0
267	20241129	150600	145090835	4650	4650	4650	4650	0
268	20241129	150500	145090835	4650	4625	4650	4625	81
269	20241129	150400	144716185	4620	4630	4630	4620	123
270	20241129	150300	144147905	4640	4640	4640	4640	0
271	20241129	150200	144147905	4640	4640	4640	4640	0
272	20241129	150100	144147905	4640	4640	4640	4640	1
273	20241129	150000	144143265	4610	4610	4610	4610	0
274	20241129	145900	144143265	4610	4615	4615	4610	213
275	20241129	145800	143161275	4660	4655	4660	4600	504
276	20241129	145700	140839300	4655	4655	4655	4655	0
277	20241129	145600	140839300	4655	4655	4655	4655	0
278	20241129	145500	140839300	4655	4660	4660	4655	5
279	20241129	145400	140816020	4675	4675	4675	4675	0
280	20241129	145300	140816020	4675	4675	4675	4675	1
281	20241129	145200	140811345	4665	4665	4665	4665	0
282	20241129	145100	140811345	4665	4675	4675	4665	3
283	20241129	145000	140797340	4685	4685	4685	4685	0
284	20241129	144900	140797340	4685	4685	4685	4685	0
285	20241129	144800	140797340	4685	4685	4685	4685	0
286	20241129	144700	140797340	4685	4685	4685	4685	0
287	20241129	144600	140797340	4685	4685	4685	4685	1
288	20241129	144500	140792655	4670	4670	4670	4670	350
289	20241129	144400	139158155	4670	4670	4690	4670	44
290	20241129	144300	138952555	4670	4685	4685	4670	47
291	20241129	144200	138732900	4685	4685	4685	4685	0
292	20241129	144100	138732900	4685	4685	4685	4685	3
293	20241129	144000	138718845	4705	4705	4705	4705	0
294	20241129	143900	138718845	4705	4705	4705	4705	0
295	20241129	143800	138718845	4705	4705	4705	4705	0
296	20241129	143700	138718845	4705	4705	4705	4705	6
297	20241129	143600	138690615	4705	4675	4710	4675	205
298	20241129	143500	137726230	4670	4670	4670	4670	1
299	20241129	143400	137721560	4605	4665	4665	4605	241
300	20241129	143300	136602735	4665	4640	4665	4640	32
301	20241129	143200	136454130	4660	4610	4660	4610	187
302	20241129	143100	135589560	4610	4590	4610	4590	768
303	20241129	143000	132052735	4595	4610	4610	4595	652
304	20241129	142900	129051745	4615	4620	4620	4615	1034
305	20241129	142800	124279725	4620	4635	4635	4620	279
306	20241129	142700	122990415	4640	4640	4640	4640	1
307	20241129	142600	122985775	4635	4635	4635	4635	4
308	20241129	142500	122967235	4640	4640	4640	4640	0
309	20241129	142400	122967235	4640	4640	4640	4640	0
310	20241129	142300	122967235	4640	4640	4640	4640	0
311	20241129	142200	122967235	4640	4640	4640	4640	0
312	20241129	142100	122967235	4640	4640	4640	4640	1
313	20241129	142000	122962595	4635	4635	4635	4635	125
314	20241129	141900	122383220	4620	4620	4620	4620	0
315	20241129	141800	122383220	4620	4620	4620	4620	0
316	20241129	141700	122383220	4620	4630	4630	4620	30
317	20241129	141600	122244470	4645	4645	4645	4645	0
318	20241129	141500	122244470	4645	4645	4645	4645	3
319	20241129	141400	122230535	4645	4645	4645	4645	1
320	20241129	141300	122225890	4645	4645	4645	4645	0
321	20241129	141200	122225890	4645	4645	4645	4645	0
322	20241129	141100	122225890	4645	4645	4645	4645	3
323	20241129	141000	122211955	4615	4620	4620	4615	3
324	20241129	140900	122198105	4645	4640	4645	4640	10
325	20241129	140800	122151700	4640	4640	4640	4640	0
326	20241129	140700	122151700	4640	4640	4640	4640	0
327	20241129	140600	122151700	4640	4640	4640	4640	0
328	20241129	140500	122151700	4640	4640	4640	4640	6
329	20241129	140400	122123860	4640	4640	4645	4610	47
330	20241129	140300	121905930	4640	4640	4640	4640	14
331	20241129	140200	121840970	4640	4650	4650	4630	7
332	20241129	140100	121808495	4650	4650	4650	4650	11
333	20241129	140000	121757345	4610	4610	4610	4610	0
334	20241129	135900	121757345	4610	4625	4625	4610	500
335	20241129	135800	119448535	4630	4630	4630	4630	0
336	20241129	135700	119448535	4630	4660	4660	4630	16
337	20241129	135600	119374425	4630	4635	4635	4630	500
338	20241129	135500	117058450	4660	4660	4660	4660	0
339	20241129	135400	117058450	4660	4660	4660	4660	48
340	20241129	135300	116834770	4660	4660	4660	4660	200
341	20241129	135200	115902770	4660	4660	4660	4660	0
342	20241129	135100	115902770	4660	4660	4660	4660	0
343	20241129	135000	115902770	4660	4660	4660	4660	82
344	20241129	134900	115520650	4660	4660	4660	4660	0
345	20241129	134800	115520650	4660	4660	4660	4660	0
346	20241129	134700	115520650	4660	4660	4660	4660	0
347	20241129	134600	115520650	4660	4660	4660	4660	1
348	20241129	134500	115515990	4635	4635	4635	4635	0
349	20241129	134400	115515990	4635	4635	4635	4635	0
350	20241129	134300	115515990	4635	4635	4635	4635	0
351	20241129	134200	115515990	4635	4635	4635	4635	20
352	20241129	134100	115423290	4660	4660	4660	4660	0
353	20241129	134000	115423290	4660	4660	4660	4660	0
354	20241129	133900	115423290	4660	4660	4660	4660	0
355	20241129	133800	115423290	4660	4660	4660	4660	0
356	20241129	133700	115423290	4660	4660	4660	4660	1
357	20241129	133600	115418630	4640	4640	4640	4640	221
358	20241129	133500	114393190	4660	4660	4660	4660	0
359	20241129	133400	114393190	4660	4660	4660	4660	0
360	20241129	133300	114393190	4660	4660	4660	4660	0
361	20241129	133200	114393190	4660	4660	4660	4660	0
362	20241129	133100	114393190	4660	4660	4660	4660	0
363	20241129	133000	114393190	4660	4660	4660	4660	3
364	20241129	132900	114379210	4660	4645	4660	4645	41
365	20241129	132800	114188750	4660	4660	4660	4660	8
366	20241129	132700	114151470	4660	4660	4660	4660	0
367	20241129	132600	114151470	4660	4660	4660	4660	1
368	20241129	132500	114146810	4650	4650	4650	4650	0
369	20241129	132400	114146810	4650	4650	4650	4650	0
370	20241129	132300	114146810	4650	4650	4650	4650	214
371	20241129	132200	113151710	4660	4660	4660	4660	5
372	20241129	132100	113128410	4650	4650	4650	4650	1
373	20241129	132000	113123760	4645	4645	4645	4645	0
374	20241129	131900	113123760	4645	4645	4645	4645	8
375	20241129	131800	113086600	4660	4660	4660	4660	0
376	20241129	131700	113086600	4660	4660	4660	4660	2
377	20241129	131600	113077280	4660	4660	4660	4660	0
378	20241129	131500	113077280	4660	4660	4660	4660	0
379	20241129	131400	113077280	4660	4660	4660	4660	2
380	20241129	131300	113067960	4645	4645	4645	4645	0
381	20241129	131200	113067960	4645	4645	4645	4645	0
382	20241129	131100	113067960	4645	4645	4645	4645	0
383	20241129	131000	113067960	4645	4655	4655	4645	8
384	20241129	130900	113030765	4660	4660	4660	4660	0
385	20241129	130800	113030765	4660	4660	4660	4660	0
386	20241129	130700	113030765	4660	4660	4660	4660	1
387	20241129	130600	113026105	4645	4655	4655	4645	3
388	20241129	130500	113012150	4655	4655	4655	4655	29
389	20241129	130400	112877155	4650	4650	4650	4650	30
390	20241129	130300	112737655	4635	4635	4635	4630	90
391	20241129	130200	112320755	4630	4630	4630	4630	334
392	20241129	130100	110774335	4635	4635	4635	4635	0
393	20241129	130000	110774335	4635	4635	4635	4635	30
394	20241129	125900	110635285	4660	4660	4660	4660	0
395	20241129	125800	110635285	4660	4660	4660	4660	1
396	20241129	125700	110630625	4640	4640	4640	4640	11
397	20241129	125600	110579585	4660	4660	4660	4660	0
398	20241129	125500	110579585	4660	4660	4660	4660	0
399	20241129	125400	110579585	4660	4660	4660	4660	1
400	20241129	125300	110574925	4640	4640	4640	4640	114
401	20241129	125200	110045965	4645	4645	4645	4645	11
402	20241129	125100	109994870	4660	4660	4660	4660	1
403	20241129	125000	109990210	4660	4660	4660	4660	0
404	20241129	124900	109990210	4660	4660	4660	4660	0
405	20241129	124800	109990210	4660	4660	4660	4660	0
406	20241129	124700	109990210	4660	4660	4660	4660	0
407	20241129	124600	109990210	4660	4660	4660	4660	0
408	20241129	124500	109990210	4660	4640	4660	4640	7
409	20241129	124400	109957710	4660	4660	4660	4660	0
410	20241129	124300	109957710	4660	4655	4660	4655	10
411	20241129	124200	109911155	4655	4655	4655	4655	2
412	20241129	124100	109901845	4645	4645	4645	4645	5
413	20241129	124000	109878620	4655	4655	4655	4655	0
414	20241129	123900	109878620	4655	4655	4655	4655	0
415	20241129	123800	109878620	4655	4655	4655	4655	0
416	20241129	123700	109878620	4655	4655	4655	4655	59
417	20241129	123600	109603975	4640	4640	4640	4640	6
418	20241129	123500	109576135	4665	4665	4665	4665	0
419	20241129	123400	109576135	4665	4665	4665	4665	0
420	20241129	123300	109576135	4665	4665	4665	4665	0
421	20241129	123200	109576135	4665	4665	4665	4665	1
422	20241129	123100	109571470	4630	4630	4630	4630	0
423	20241129	123000	109571470	4630	4630	4630	4630	41
424	20241129	122900	109381640	4630	4635	4635	4630	659
425	20241129	122800	106329970	4670	4670	4670	4670	0
426	20241129	122700	106329970	4670	4670	4670	4670	1
427	20241129	122600	106325300	4700	4700	4700	4700	0
428	20241129	122500	106325300	4700	4645	4700	4645	102
429	20241129	122400	105850460	4650	4650	4650	4650	14
430	20241129	122300	105785360	4650	4650	4650	4650	0
431	20241129	122200	105785360	4650	4645	4650	4620	632
432	20241129	122100	102862585	4655	4655	4655	4655	10
433	20241129	122000	102816035	4665	4665	4665	4665	1
434	20241129	121900	102811370	4665	4670	4670	4665	15
435	20241129	121800	102741345	4670	4670	4670	4670	1
436	20241129	121700	102736675	4670	4670	4670	4670	1
437	20241129	121600	102732005	4625	4625	4625	4625	0
438	20241129	121500	102732005	4625	4625	4625	4625	0
439	20241129	121400	102732005	4625	4625	4625	4625	0
440	20241129	121300	102732005	4625	4625	4625	4625	0
441	20241129	121200	102732005	4625	4660	4660	4625	266
442	20241129	121100	101499075	4660	4680	4680	4660	234
443	20241129	121000	100408595	4690	4690	4690	4690	100
444	20241129	120900	99939595	4700	4700	4700	4700	0
445	20241129	120800	99939595	4700	4700	4700	4700	0
446	20241129	120700	99939595	4700	4700	4700	4700	0
447	20241129	120600	99939595	4700	4700	4700	4700	0
448	20241129	120500	99939595	4700	4700	4700	4700	0
449	20241129	120400	99939595	4700	4700	4700	4700	1
450	20241129	120300	99934895	4685	4690	4690	4685	15
451	20241129	120200	99864595	4715	4715	4715	4715	0
452	20241129	120100	99864595	4715	4715	4715	4715	0
453	20241129	120000	99864595	4715	4715	4715	4715	0
454	20241129	115900	99864595	4715	4715	4715	4715	0
455	20241129	115800	99864595	4715	4715	4715	4715	1
456	20241129	115700	99859880	4695	4695	4695	4695	0
457	20241129	115600	99859880	4695	4695	4695	4695	0
458	20241129	115500	99859880	4695	4700	4700	4695	22
459	20241129	115400	99756490	4715	4710	4715	4710	53
460	20241129	115300	99506855	4695	4695	4695	4695	50
461	20241129	115200	99272105	4710	4710	4710	4710	0
462	20241129	115100	99272105	4710	4710	4710	4710	0
463	20241129	115000	99272105	4710	4710	4710	4710	105
464	20241129	114900	98777555	4690	4690	4690	4690	0
465	20241129	114800	98777555	4690	4690	4690	4690	11
466	20241129	114700	98725965	4720	4720	4720	4720	0
467	20241129	114600	98725965	4720	4720	4720	4720	1
468	20241129	114500	98721245	4700	4700	4700	4700	109
469	20241129	114400	98208945	4725	4725	4725	4725	0
470	20241129	114300	98208945	4725	4700	4725	4700	106
471	20241129	114200	97710615	4695	4695	4695	4695	20
472	20241129	114100	97616715	4695	4695	4695	4695	0
473	20241129	114000	97616715	4695	4695	4695	4695	20
474	20241129	113900	97522815	4700	4700	4700	4700	0
475	20241129	113800	97522815	4700	4690	4700	4675	193
476	20241129	113700	96619330	4690	4690	4700	4690	52
477	20241129	113600	96375385	4695	4695	4695	4695	1
478	20241129	113500	96370690	4665	4665	4665	4665	126
479	20241129	113400	95782900	4665	4665	4665	4665	439
480	20241129	113300	93734965	4665	4665	4665	4665	276
481	20241129	113200	92447425	4665	4665	4665	4665	0
482	20241129	113100	92447425	4665	4670	4670	4665	49
483	20241129	113000	92218835	4665	4665	4665	4665	0
484	20241129	112900	92218835	4665	4665	4665	4665	0
485	20241129	112800	92218835	4665	4665	4665	4665	0
486	20241129	112700	92218835	4665	4665	4665	4665	0
487	20241129	112600	92218835	4665	4665	4665	4665	0
488	20241129	112500	92218835	4665	4665	4665	4665	0
489	20241129	112400	92218835	4665	4665	4665	4665	0
490	20241129	112300	92218835	4665	4665	4665	4665	0
491	20241129	112200	92218835	4665	4665	4665	4665	0
492	20241129	112100	92218835	4665	4665	4665	4665	0
493	20241129	112000	92218835	4665	4665	4665	4665	1
494	20241129	111900	92214170	4680	4695	4695	4680	1002
495	20241129	111800	87509795	4700	4700	4700	4700	2
496	20241129	111700	87500395	4700	4700	4700	4700	0
497	20241129	111600	87500395	4700	4700	4700	4700	0
498	20241129	111500	87500395	4700	4705	4705	4700	81
499	20241129	111400	87119295	4700	4700	4700	4700	0
500	20241129	111300	87119295	4700	4700	4700	4700	0
501	20241129	111200	87119295	4700	4700	4700	4700	0
502	20241129	111100	87119295	4700	4700	4700	4700	0
503	20241129	111000	87119295	4700	4700	4700	4700	0
504	20241129	110900	87119295	4700	4700	4700	4700	65
505	20241129	110800	86813795	4705	4705	4705	4705	29
506	20241129	110700	86677350	4710	4710	4710	4710	0
507	20241129	110600	86677350	4710	4700	4710	4700	41
508	20241129	110500	86484640	4710	4715	4715	4710	524
509	20241129	110400	84016595	4735	4735	4735	4735	245
510	20241129	110300	82856520	4725	4725	4725	4725	0
511	20241129	110200	82856520	4725	4725	4725	4725	0
512	20241129	110100	82856520	4725	4725	4725	4725	24
513	20241129	110000	82743120	4715	4715	4715	4715	7
514	20241129	105900	82710115	4735	4735	4735	4735	0
515	20241129	105800	82710115	4735	4735	4735	4735	0
516	20241129	105700	82710115	4735	4740	4740	4735	37
517	20241129	105600	82534905	4740	4760	4765	4740	106
518	20241129	105500	82030045	4740	4755	4755	4740	1075
519	20241129	105400	76923875	4775	4775	4775	4775	1
520	20241129	105300	76919100	4750	4750	4750	4750	0
521	20241129	105200	76919100	4750	4750	4750	4750	0
522	20241129	105100	76919100	4750	4750	4750	4750	0
523	20241129	105000	76919100	4750	4750	4750	4750	2
524	20241129	104900	76909600	4790	4790	4790	4790	0
525	20241129	104800	76909600	4790	4790	4790	4790	0
526	20241129	104700	76909600	4790	4790	4790	4790	101
527	20241129	104600	76425810	4795	4780	4795	4780	746
528	20241129	104500	72853865	4775	4770	4775	4770	245
529	20241129	104400	71685095	4750	4750	4750	4750	150
530	20241129	104300	70972595	4780	4780	4780	4780	0
531	20241129	104200	70972595	4780	4780	4780	4780	10
532	20241129	104100	70924795	4780	4780	4780	4780	0
533	20241129	104000	70924795	4780	4780	4780	4780	0
534	20241129	103900	70924795	4780	4745	4780	4745	819
535	20241129	103800	67013110	4735	4735	4735	4735	0
536	20241129	103700	67013110	4735	4735	4735	4735	0
537	20241129	103600	67013110	4735	4740	4740	4735	2
538	20241129	103500	67003635	4720	4720	4720	4720	0
539	20241129	103400	67003635	4720	4720	4720	4720	0
540	20241129	103300	67003635	4720	4750	4750	4720	601
541	20241129	103200	64164470	4760	4755	4760	4755	163
542	20241129	103100	63389345	4745	4740	4745	4740	683
543	20241129	103000	60148925	4750	4750	4750	4750	99
544	20241129	102900	59678675	4750	4750	4750	4750	5
545	20241129	102800	59654925	4750	4735	4750	4735	42
546	20241129	102700	59455755	4750	4740	4750	4740	586
547	20241129	102600	56673385	4735	4735	4735	4735	0
548	20241129	102500	56673385	4735	4735	4735	4735	102
549	20241129	102400	56190415	4705	4705	4705	4705	0
550	20241129	102300	56190415	4705	4735	4740	4705	62
551	20241129	102200	55897440	4735	4725	4735	4725	367
552	20241129	102100	54163315	4725	4720	4725	4720	3643
553	20241129	102000	36950145	4725	4710	4725	4710	601
554	20241129	101900	34114375	4710	4710	4710	4710	0
555	20241129	101800	34114375	4710	4695	4710	4685	552
556	20241129	101700	31520230	4700	4700	4700	4700	0
557	20241129	101600	31520230	4700	4700	4700	4700	0
558	20241129	101500	31520230	4700	4690	4700	4690	2
559	20241129	101400	31510840	4685	4685	4685	4685	60
560	20241129	101300	31229740	4680	4680	4680	4680	73
561	20241129	101200	30888100	4680	4680	4680	4680	0
562	20241129	101100	30888100	4680	4660	4680	4660	47
563	20241129	101000	30669060	4680	4680	4680	4680	0
564	20241129	100900	30669060	4680	4680	4680	4680	0
565	20241129	100800	30669060	4680	4680	4680	4680	20
566	20241129	100700	30575460	4680	4680	4680	4680	0
567	20241129	100600	30575460	4680	4680	4680	4680	0
568	20241129	100500	30575460	4680	4680	4680	4645	21
569	20241129	100400	30477840	4675	4675	4675	4675	542
570	20241129	100300	27943990	4675	4650	4675	4645	358
571	20241129	100200	26279490	4680	4650	4680	4650	20
572	20241129	100100	26186460	4680	4675	4680	4675	898
573	20241129	100000	21988305	4675	4670	4675	4670	2
574	20241129	095900	21978960	4670	4670	4670	4670	201
575	20241129	095800	21040290	4645	4645	4670	4645	335
576	20241129	095700	19483775	4635	4645	4645	4635	298
577	20241129	095600	18101495	4665	4665	4665	4665	0
578	20241129	095500	18101495	4665	4665	4665	4665	0
579	20241129	095400	18101495	4665	4665	4665	4665	0
580	20241129	095300	18101495	4665	4665	4665	4665	30
581	20241129	095200	17961545	4660	4640	4660	4640	198
582	20241129	095100	17039410	4635	4635	4635	4635	0
583	20241129	095000	17039410	4635	4635	4635	4635	1
584	20241129	094900	17034775	4660	4660	4660	4660	0
585	20241129	094800	17034775	4660	4660	4660	4660	20
586	20241129	094700	16941575	4660	4660	4660	4660	0
587	20241129	094600	16941575	4660	4660	4660	4630	13
588	20241129	094500	16881055	4660	4660	4660	4660	1
589	20241129	094400	16876395	4660	4660	4660	4660	32
590	20241129	094300	16727275	4660	4660	4660	4660	30
591	20241129	094200	16587475	4645	4660	4665	4645	85
592	20241129	094100	16191430	4660	4660	4660	4660	0
593	20241129	094000	16191430	4660	4660	4670	4660	210
594	20241129	093900	15211825	4665	4665	4665	4665	0
595	20241129	093800	15211825	4665	4665	4665	4665	1
596	20241129	093700	15207160	4645	4645	4645	4645	0
597	20241129	093600	15207160	4645	4645	4645	4645	5
598	20241129	093500	15183935	4670	4670	4670	4670	15
599	20241129	093400	15113885	4670	4670	4670	4670	1
600	20241129	093300	15109215	4645	4645	4645	4645	0
601	20241129	093200	15109215	4645	4645	4645	4645	0
602	20241129	093100	15109215	4645	4675	4675	4645	27
603	20241129	093000	14983420	4675	4675	4680	4675	18
604	20241129	092900	14899260	4680	4635	4680	4635	9
605	20241129	092800	14857310	4645	4645	4645	4645	0
606	20241129	092700	14857310	4645	4645	4645	4645	0
607	20241129	092600	14857310	4645	4645	4645	4645	0
608	20241129	092500	14857310	4645	4645	4645	4645	0
609	20241129	092400	14857310	4645	4645	4645	4645	0
610	20241129	092300	14857310	4645	4645	4645	4645	0
611	20241129	092200	14857310	4645	4645	4645	4645	0
612	20241129	092100	14857310	4645	4640	4645	4640	8
613	20241129	092000	14820175	4605	4605	4605	4605	0
614	20241129	091900	14820175	4605	4605	4605	4605	0
615	20241129	091800	14820175	4605	4605	4605	4605	15
616	20241129	091700	14751100	4610	4630	4650	4610	283
617	20241129	091600	13444730	4630	4635	4635	4630	2
618	20241129	091500	13435465	4630	4630	4630	4630	0
619	20241129	091400	13435465	4630	4635	4635	4630	615
620	20241129	091300	10587765	4635	4640	4640	4635	566
621	20241129	091200	7964300	4640	4640	4640	4640	241
622	20241129	091100	6846060	4640	4640	4640	4640	150
623	20241129	091000	6150060	4645	4645	4645	4645	0
624	20241129	090900	6150060	4645	4645	4645	4645	0
625	20241129	090800	6150060	4645	4645	4645	4645	14
626	20241129	090700	6085030	4680	4680	4680	4680	4
627	20241129	090600	6066310	4685	4685	4685	4685	0
628	20241129	090500	6066310	4685	4650	4685	4640	159
629	20241129	090400	5327315	4685	4685	4685	4685	23
630	20241129	090300	5219560	4685	4685	4700	4685	247
631	20241129	090200	4061825	4650	4650	4650	4650	10
632	20241129	090100	4015325	4635	4635	4635	4635	0
633	20241129	090000	4015325	4635	4645	4645	4635	865