KissMeData/065130/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194600	132102575	4430	4430	4430	4430	757
3	20241129	194500	132102575	4430	4430	4430	4430	0
4	20241129	194400	132102575	4430	4430	4430	4430	0
5	20241129	194300	132102575	4430	4430	4430	4430	0
6	20241129	194200	132102575	4430	4430	4430	4430	0
7	20241129	194100	132102575	4430	4430	4430	4430	0
8	20241129	194000	132102575	4430	4430	4430	4430	0
9	20241129	193900	132102575	4430	4430	4430	4430	0
10	20241129	193800	132102575	4430	4430	4430	4430	0
11	20241129	193700	132102575	4430	4430	4430	4430	0
12	20241129	193600	132102575	4430	4430	4430	4430	0
13	20241129	193500	132102575	4430	4430	4430	4430	0
14	20241129	193400	132102575	4430	4430	4430	4430	0
15	20241129	193300	132102575	4430	4430	4430	4430	0
16	20241129	193200	132102575	4430	4430	4430	4430	0
17	20241129	193100	132102575	4430	4430	4430	4430	0
18	20241129	193000	132102575	4430	4430	4430	4430	0
19	20241129	192900	132102575	4430	4430	4430	4430	0
20	20241129	192800	132102575	4430	4430	4430	4430	0
21	20241129	192700	132102575	4430	4430	4430	4430	0
22	20241129	192600	132102575	4430	4430	4430	4430	0
23	20241129	192500	132102575	4430	4430	4430	4430	0
24	20241129	192400	132102575	4430	4430	4430	4430	0
25	20241129	192300	132102575	4430	4430	4430	4430	0
26	20241129	192200	132102575	4430	4430	4430	4430	0
27	20241129	192100	132102575	4430	4430	4430	4430	0
28	20241129	192000	132102575	4430	4430	4430	4430	0
29	20241129	191900	132102575	4430	4430	4430	4430	0
30	20241129	191800	132102575	4430	4430	4430	4430	0
31	20241129	191700	132102575	4430	4430	4430	4430	0
32	20241129	191600	132102575	4430	4430	4430	4430	757
33	20241129	191500	132102575	4430	4430	4430	4430	0
34	20241129	191400	132102575	4430	4430	4430	4430	0
35	20241129	191300	132102575	4430	4430	4430	4430	0
36	20241129	191200	132102575	4430	4430	4430	4430	0
37	20241129	191100	132102575	4430	4430	4430	4430	0
38	20241129	191000	132102575	4430	4430	4430	4430	0
39	20241129	190900	132102575	4430	4430	4430	4430	0
40	20241129	190800	132102575	4430	4430	4430	4430	0
41	20241129	190700	132102575	4430	4430	4430	4430	0
42	20241129	190600	132102575	4430	4430	4430	4430	0
43	20241129	190500	132102575	4430	4430	4430	4430	0
44	20241129	190400	132102575	4430	4430	4430	4430	0
45	20241129	190300	132102575	4430	4430	4430	4430	0
46	20241129	190200	132102575	4430	4430	4430	4430	0
47	20241129	190100	132102575	4430	4430	4430	4430	0
48	20241129	190000	132102575	4430	4430	4430	4430	0
49	20241129	185900	132102575	4430	4430	4430	4430	0
50	20241129	185800	132102575	4430	4430	4430	4430	0
51	20241129	185700	132102575	4430	4430	4430	4430	0
52	20241129	185600	132102575	4430	4430	4430	4430	0
53	20241129	185500	132102575	4430	4430	4430	4430	0
54	20241129	185400	132102575	4430	4430	4430	4430	0
55	20241129	185300	132102575	4430	4430	4430	4430	0
56	20241129	185200	132102575	4430	4430	4430	4430	0
57	20241129	185100	132102575	4430	4430	4430	4430	0
58	20241129	185000	132102575	4430	4430	4430	4430	0
59	20241129	184900	132102575	4430	4430	4430	4430	0
60	20241129	184800	132102575	4430	4430	4430	4430	0
61	20241129	184700	132102575	4430	4430	4430	4430	0
62	20241129	184600	132102575	4430	4430	4430	4430	757
63	20241129	184500	132102575	4430	4430	4430	4430	0
64	20241129	184400	132102575	4430	4430	4430	4430	0
65	20241129	184300	132102575	4430	4430	4430	4430	0
66	20241129	184200	132102575	4430	4430	4430	4430	0
67	20241129	184100	132102575	4430	4430	4430	4430	0
68	20241129	184000	132102575	4430	4430	4430	4430	0
69	20241129	183900	132102575	4430	4430	4430	4430	0
70	20241129	183800	132102575	4430	4430	4430	4430	0
71	20241129	183700	132102575	4430	4430	4430	4430	0
72	20241129	183600	132102575	4430	4430	4430	4430	0
73	20241129	183500	132102575	4430	4430	4430	4430	0
74	20241129	183400	132102575	4430	4430	4430	4430	0
75	20241129	183300	132102575	4430	4430	4430	4430	0
76	20241129	183200	132102575	4430	4430	4430	4430	0
77	20241129	183100	132102575	4430	4430	4430	4430	0
78	20241129	183000	132102575	4430	4430	4430	4430	0
79	20241129	182900	132102575	4430	4430	4430	4430	0
80	20241129	182800	132102575	4430	4430	4430	4430	0
81	20241129	182700	132102575	4430	4430	4430	4430	0
82	20241129	182600	132102575	4430	4430	4430	4430	0
83	20241129	182500	132102575	4430	4430	4430	4430	0
84	20241129	182400	132102575	4430	4430	4430	4430	0
85	20241129	182300	132102575	4430	4430	4430	4430	0
86	20241129	182200	132102575	4430	4430	4430	4430	0
87	20241129	182100	132102575	4430	4430	4430	4430	0
88	20241129	182000	132102575	4430	4430	4430	4430	0
89	20241129	181900	132102575	4430	4430	4430	4430	0
90	20241129	181800	132102575	4430	4430	4430	4430	0
91	20241129	181700	132102575	4430	4430	4430	4430	0
92	20241129	181600	132102575	4430	4430	4430	4430	757
93	20241129	181500	132102575	4430	4430	4430	4430	0
94	20241129	181400	132102575	4430	4430	4430	4430	0
95	20241129	181300	132102575	4430	4430	4430	4430	0
96	20241129	181200	132102575	4430	4430	4430	4430	0
97	20241129	181100	132102575	4430	4430	4430	4430	0
98	20241129	181000	132102575	4430	4430	4430	4430	0
99	20241129	180900	132102575	4430	4430	4430	4430	0
100	20241129	180800	132102575	4430	4430	4430	4430	0
101	20241129	180700	132102575	4430	4430	4430	4430	0
102	20241129	180600	132102575	4430	4430	4430	4430	0
103	20241129	180500	132102575	4430	4430	4430	4430	0
104	20241129	180400	132102575	4430	4430	4430	4430	0
105	20241129	180300	132102575	4430	4430	4430	4430	0
106	20241129	180200	132102575	4430	4430	4430	4430	0
107	20241129	180100	132102575	4430	4430	4430	4430	0
108	20241129	180000	132102575	4430	4430	4430	4430	0
109	20241129	175900	132102575	4430	4430	4430	4430	0
110	20241129	175800	132102575	4430	4430	4430	4430	0
111	20241129	175700	132102575	4430	4430	4430	4430	0
112	20241129	175600	132102575	4430	4430	4430	4430	0
113	20241129	175500	132102575	4430	4430	4430	4430	0
114	20241129	175400	132102575	4430	4430	4430	4430	0
115	20241129	175300	132102575	4430	4430	4430	4430	0
116	20241129	175200	132102575	4430	4430	4430	4430	0
117	20241129	175100	132102575	4430	4430	4430	4430	0
118	20241129	175000	132102575	4430	4430	4430	4430	0
119	20241129	174900	132102575	4430	4430	4430	4430	0
120	20241129	174800	132102575	4430	4430	4430	4430	0
121	20241129	174700	132102575	4430	4430	4430	4430	0
122	20241129	174600	132102575	4430	4430	4430	4430	757
123	20241129	174500	132102575	4430	4430	4430	4430	0
124	20241129	174400	132102575	4430	4430	4430	4430	0
125	20241129	174300	132102575	4430	4430	4430	4430	0
126	20241129	174200	132102575	4430	4430	4430	4430	0
127	20241129	174100	132102575	4430	4430	4430	4430	0
128	20241129	174000	132102575	4430	4430	4430	4430	0
129	20241129	173900	132102575	4430	4430	4430	4430	0
130	20241129	173800	132102575	4430	4430	4430	4430	0
131	20241129	173700	132102575	4430	4430	4430	4430	0
132	20241129	173600	132102575	4430	4430	4430	4430	0
133	20241129	173500	132102575	4430	4430	4430	4430	0
134	20241129	173400	132102575	4430	4430	4430	4430	0
135	20241129	173300	132102575	4430	4430	4430	4430	0
136	20241129	173200	132102575	4430	4430	4430	4430	0
137	20241129	173100	132102575	4430	4430	4430	4430	0
138	20241129	173000	132102575	4430	4430	4430	4430	0
139	20241129	172900	132102575	4430	4430	4430	4430	0
140	20241129	172800	132102575	4430	4430	4430	4430	0
141	20241129	172700	132102575	4430	4430	4430	4430	0
142	20241129	172600	132102575	4430	4430	4430	4430	0
143	20241129	172500	132102575	4430	4430	4430	4430	0
144	20241129	172400	132102575	4430	4430	4430	4430	0
145	20241129	172300	132102575	4430	4430	4430	4430	0
146	20241129	172200	132102575	4430	4430	4430	4430	0
147	20241129	172100	132102575	4430	4430	4430	4430	0
148	20241129	172000	132102575	4430	4430	4430	4430	0
149	20241129	171900	132102575	4430	4430	4430	4430	0
150	20241129	171800	132102575	4430	4430	4430	4430	0
151	20241129	171700	132102575	4430	4430	4430	4430	0
152	20241129	171600	132102575	4430	4430	4430	4430	757
153	20241129	171500	132102575	4430	4430	4430	4430	0
154	20241129	171400	132102575	4430	4430	4430	4430	0
155	20241129	171300	132102575	4430	4430	4430	4430	0
156	20241129	171200	132102575	4430	4430	4430	4430	0
157	20241129	171100	132102575	4430	4430	4430	4430	0
158	20241129	171000	132102575	4430	4430	4430	4430	0
159	20241129	170900	132102575	4430	4430	4430	4430	0
160	20241129	170800	132102575	4430	4430	4430	4430	0
161	20241129	170700	132102575	4430	4430	4430	4430	0
162	20241129	170600	132102575	4430	4430	4430	4430	0
163	20241129	170500	132102575	4430	4430	4430	4430	0
164	20241129	170400	132102575	4430	4430	4430	4430	0
165	20241129	170300	132102575	4430	4430	4430	4430	0
166	20241129	170200	132102575	4430	4430	4430	4430	0
167	20241129	170100	132102575	4430	4430	4430	4430	0
168	20241129	170000	132102575	4430	4430	4430	4430	0
169	20241129	165900	132102575	4430	4430	4430	4430	0
170	20241129	165800	132102575	4430	4430	4430	4430	0
171	20241129	165700	132102575	4430	4430	4430	4430	0
172	20241129	165600	132102575	4430	4430	4430	4430	0
173	20241129	165500	132102575	4430	4430	4430	4430	0
174	20241129	165400	132102575	4430	4430	4430	4430	0
175	20241129	165300	132102575	4430	4430	4430	4430	0
176	20241129	165200	132102575	4430	4430	4430	4430	0
177	20241129	165100	132102575	4430	4430	4430	4430	0
178	20241129	165000	132102575	4430	4430	4430	4430	0
179	20241129	164900	132102575	4430	4430	4430	4430	0
180	20241129	164800	132102575	4430	4430	4430	4430	0
181	20241129	164700	132102575	4430	4430	4430	4430	0
182	20241129	164600	132102575	4430	4430	4430	4430	757
183	20241129	164500	132102575	4430	4430	4430	4430	0
184	20241129	164400	132102575	4430	4430	4430	4430	0
185	20241129	164300	132102575	4430	4430	4430	4430	0
186	20241129	164200	132102575	4430	4430	4430	4430	0
187	20241129	164100	132102575	4430	4430	4430	4430	0
188	20241129	164000	132102575	4430	4430	4430	4430	0
189	20241129	163900	132102575	4430	4430	4430	4430	0
190	20241129	163800	132102575	4430	4430	4430	4430	0
191	20241129	163700	132102575	4430	4430	4430	4430	0
192	20241129	163600	132102575	4430	4430	4430	4430	0
193	20241129	163500	132102575	4430	4430	4430	4430	0
194	20241129	163400	132102575	4430	4430	4430	4430	0
195	20241129	163300	132102575	4430	4430	4430	4430	0
196	20241129	163200	132102575	4430	4430	4430	4430	0
197	20241129	163100	132102575	4430	4430	4430	4430	0
198	20241129	163000	132102575	4430	4430	4430	4430	0
199	20241129	162900	132102575	4430	4430	4430	4430	0
200	20241129	162800	132102575	4430	4430	4430	4430	0
201	20241129	162700	132102575	4430	4430	4430	4430	0
202	20241129	162600	132102575	4430	4430	4430	4430	0
203	20241129	162500	132102575	4430	4430	4430	4430	0
204	20241129	162400	132102575	4430	4430	4430	4430	0
205	20241129	162300	132102575	4430	4430	4430	4430	0
206	20241129	162200	132102575	4430	4430	4430	4430	0
207	20241129	162100	132102575	4430	4430	4430	4430	0
208	20241129	162000	132102575	4430	4430	4430	4430	0
209	20241129	161900	132102575	4430	4430	4430	4430	0
210	20241129	161800	132102575	4430	4430	4430	4430	0
211	20241129	161700	132102575	4430	4430	4430	4430	0
212	20241129	161600	132102575	4430	4430	4430	4430	757
213	20241129	161500	132102575	4430	4430	4430	4430	0
214	20241129	161400	132102575	4430	4430	4430	4430	0
215	20241129	161300	132102575	4430	4430	4430	4430	0
216	20241129	161200	132102575	4430	4430	4430	4430	0
217	20241129	161100	132102575	4430	4430	4430	4430	0
218	20241129	161000	132102575	4430	4430	4430	4430	0
219	20241129	160900	132102575	4430	4430	4430	4430	0
220	20241129	160800	132102575	4430	4430	4430	4430	0
221	20241129	160700	132102575	4430	4430	4430	4430	0
222	20241129	160600	132102575	4430	4430	4430	4430	0
223	20241129	160500	132102575	4430	4430	4430	4430	0
224	20241129	160400	132102575	4430	4430	4430	4430	0
225	20241129	160300	132102575	4430	4430	4430	4430	0
226	20241129	160200	132102575	4430	4430	4430	4430	0
227	20241129	160100	132102575	4430	4430	4430	4430	0
228	20241129	160000	132102575	4430	4430	4430	4430	0
229	20241129	155900	132102575	4430	4430	4430	4430	0
230	20241129	155800	132102575	4430	4430	4430	4430	0
231	20241129	155700	132102575	4430	4430	4430	4430	0
232	20241129	155600	132102575	4430	4430	4430	4430	0
233	20241129	155500	132102575	4430	4430	4430	4430	0
234	20241129	155400	132102575	4430	4430	4430	4430	0
235	20241129	155300	132102575	4430	4430	4430	4430	0
236	20241129	155200	132102575	4430	4430	4430	4430	0
237	20241129	155100	132102575	4430	4430	4430	4430	0
238	20241129	155000	132102575	4430	4430	4430	4430	0
239	20241129	154900	132102575	4430	4430	4430	4430	0
240	20241129	154800	132102575	4430	4430	4430	4430	0
241	20241129	154700	132102575	4430	4430	4430	4430	0
242	20241129	154600	132102575	4430	4430	4430	4430	757
243	20241129	154500	132102575	4430	4430	4430	4430	0
244	20241129	154400	132102575	4430	4430	4430	4430	0
245	20241129	154300	132102575	4430	4430	4430	4430	0
246	20241129	154200	132102575	4430	4430	4430	4430	0
247	20241129	154100	132102575	4430	4430	4430	4430	0
248	20241129	154000	132102575	4430	4430	4430	4430	0
249	20241129	153900	132102575	4430	4430	4430	4430	0
250	20241129	153800	132102575	4430	4430	4430	4430	0
251	20241129	153700	132102575	4430	4430	4430	4430	0
252	20241129	153600	132102575	4430	4430	4430	4430	0
253	20241129	153500	132102575	4430	4430	4430	4430	0
254	20241129	153400	132102575	4430	4430	4430	4430	0
255	20241129	153300	132102575	4430	4430	4430	4430	0
256	20241129	153200	132102575	4430	4430	4430	4430	0
257	20241129	153100	132102575	4430	4430	4430	4430	0
258	20241129	153000	132102575	4430	4430	4430	4430	757
259	20241129	152900	128749065	4470	4470	4470	4470	0
260	20241129	152800	128749065	4470	4470	4470	4470	0
261	20241129	152700	128749065	4470	4470	4470	4470	0
262	20241129	152600	128749065	4470	4470	4470	4470	0
263	20241129	152500	128749065	4470	4470	4470	4470	0
264	20241129	152400	128749065	4470	4470	4470	4470	0
265	20241129	152300	128749065	4470	4470	4470	4470	0
266	20241129	152200	128749065	4470	4470	4470	4470	0
267	20241129	152100	128749065	4470	4470	4470	4470	0
268	20241129	152000	128749065	4470	4470	4470	4470	0
269	20241129	151900	128749065	4470	4470	4470	4470	1
270	20241129	151800	128744595	4480	4480	4480	4480	0
271	20241129	151700	128744595	4480	4480	4480	4480	26
272	20241129	151600	128628115	4470	4470	4470	4470	0
273	20241129	151500	128628115	4470	4470	4470	4470	463
274	20241129	151400	126558505	4435	4435	4435	4435	0
275	20241129	151300	126558505	4435	4435	4435	4435	0
276	20241129	151200	126558505	4435	4435	4435	4435	0
277	20241129	151100	126558505	4435	4435	4435	4435	0
278	20241129	151000	126558505	4435	4435	4435	4435	0
279	20241129	150900	126558505	4435	4435	4435	4435	80
280	20241129	150800	126203705	4435	4435	4435	4435	176
281	20241129	150700	125423145	4435	4445	4445	4435	1597
282	20241129	150600	118328660	4450	4450	4450	4450	1062
283	20241129	150500	113602760	4450	4450	4450	4450	0
284	20241129	150400	113602760	4450	4450	4450	4450	0
285	20241129	150300	113602760	4450	4450	4450	4450	0
286	20241129	150200	113602760	4450	4450	4450	4450	0
287	20241129	150100	113602760	4450	4450	4450	4450	0
288	20241129	150000	113602760	4450	4450	4450	4450	0
289	20241129	145900	113602760	4450	4450	4450	4450	0
290	20241129	145800	113602760	4450	4450	4450	4450	0
291	20241129	145700	113602760	4450	4450	4450	4450	0
292	20241129	145600	113602760	4450	4450	4450	4450	0
293	20241129	145500	113602760	4450	4450	4450	4450	0
294	20241129	145400	113602760	4450	4450	4450	4450	0
295	20241129	145300	113602760	4450	4450	4450	4450	0
296	20241129	145200	113602760	4450	4450	4450	4450	0
297	20241129	145100	113602760	4450	4450	4450	4450	0
298	20241129	145000	113602760	4450	4450	4450	4450	0
299	20241129	144900	113602760	4450	4450	4450	4450	0
300	20241129	144800	113602760	4450	4455	4455	4450	500
301	20241129	144700	111376895	4455	4455	4455	4455	0
302	20241129	144600	111376895	4455	4455	4455	4455	0
303	20241129	144500	111376895	4455	4460	4460	4455	10
304	20241129	144400	111332300	4455	4455	4455	4455	0
305	20241129	144300	111332300	4455	4465	4465	4455	400
306	20241129	144200	109548320	4470	4470	4470	4470	2
307	20241129	144100	109539380	4465	4465	4465	4465	108
308	20241129	144000	109057160	4465	4465	4465	4465	0
309	20241129	143900	109057160	4465	4465	4465	4465	0
310	20241129	143800	109057160	4465	4465	4465	4465	142
311	20241129	143700	108423130	4470	4470	4470	4470	0
312	20241129	143600	108423130	4470	4470	4470	4470	0
313	20241129	143500	108423130	4470	4470	4470	4470	0
314	20241129	143400	108423130	4470	4470	4470	4470	439
315	20241129	143300	106460800	4470	4470	4470	4470	0
316	20241129	143200	106460800	4470	4470	4470	4470	0
317	20241129	143100	106460800	4470	4470	4470	4470	0
318	20241129	143000	106460800	4470	4470	4470	4470	0
319	20241129	142900	106460800	4470	4470	4470	4470	0
320	20241129	142800	106460800	4470	4470	4470	4470	5
321	20241129	142700	106438450	4470	4470	4470	4470	156
322	20241129	142600	105741130	4470	4470	4470	4470	0
323	20241129	142500	105741130	4470	4470	4470	4470	0
324	20241129	142400	105741130	4470	4470	4470	4470	0
325	20241129	142300	105741130	4470	4470	4470	4470	0
326	20241129	142200	105741130	4470	4470	4470	4470	0
327	20241129	142100	105741130	4470	4470	4470	4470	4
328	20241129	142000	105723250	4470	4470	4470	4470	110
329	20241129	141900	105231550	4470	4470	4470	4470	373
330	20241129	141800	103564240	4470	4470	4470	4470	0
331	20241129	141700	103564240	4470	4470	4470	4470	0
332	20241129	141600	103564240	4470	4470	4470	4470	0
333	20241129	141500	103564240	4470	4470	4470	4470	0
334	20241129	141400	103564240	4470	4470	4470	4470	0
335	20241129	141300	103564240	4470	4470	4470	4470	13
336	20241129	141200	103506130	4470	4470	4470	4470	0
337	20241129	141100	103506130	4470	4470	4470	4470	100
338	20241129	141000	103059130	4470	4470	4470	4470	1
339	20241129	140900	103054660	4470	4470	4470	4470	0
340	20241129	140800	103054660	4470	4470	4470	4470	8
341	20241129	140700	103018900	4470	4475	4475	4470	14
342	20241129	140600	102956315	4475	4475	4475	4475	1
343	20241129	140500	102951840	4480	4480	4480	4480	0
344	20241129	140400	102951840	4480	4480	4480	4480	0
345	20241129	140300	102951840	4480	4480	4480	4480	0
346	20241129	140200	102951840	4480	4480	4480	4480	0
347	20241129	140100	102951840	4480	4480	4480	4480	0
348	20241129	140000	102951840	4480	4480	4480	4480	111
349	20241129	135900	102454560	4480	4480	4480	4480	0
350	20241129	135800	102454560	4480	4475	4480	4475	21
351	20241129	135700	102360580	4475	4475	4475	4475	3
352	20241129	135600	102347155	4470	4455	4470	4455	380
353	20241129	135500	100649320	4455	4455	4455	4455	0
354	20241129	135400	100649320	4455	4455	4455	4455	0
355	20241129	135300	100649320	4455	4455	4455	4455	176
356	20241129	135200	99865240	4450	4450	4450	4450	0
357	20241129	135100	99865240	4450	4450	4450	4450	90
358	20241129	135000	99464740	4450	4450	4450	4450	0
359	20241129	134900	99464740	4450	4450	4450	4450	105
360	20241129	134800	98997490	4450	4450	4450	4450	0
361	20241129	134700	98997490	4450	4450	4450	4450	0
362	20241129	134600	98997490	4450	4450	4450	4450	0
363	20241129	134500	98997490	4450	4450	4450	4450	0
364	20241129	134400	98997490	4450	4450	4450	4450	1
365	20241129	134300	98993040	4445	4445	4445	4445	5
366	20241129	134200	98970815	4445	4445	4445	4445	100
367	20241129	134100	98526315	4445	4445	4445	4445	0
368	20241129	134000	98526315	4445	4445	4445	4445	0
369	20241129	133900	98526315	4445	4445	4445	4445	9
370	20241129	133800	98486310	4440	4440	4440	4440	0
371	20241129	133700	98486310	4440	4440	4440	4440	0
372	20241129	133600	98486310	4440	4440	4440	4440	0
373	20241129	133500	98486310	4440	4440	4440	4440	0
374	20241129	133400	98486310	4440	4440	4440	4440	0
375	20241129	133300	98486310	4440	4440	4440	4440	0
376	20241129	133200	98486310	4440	4440	4440	4440	22
377	20241129	133100	98388630	4440	4440	4440	4440	100
378	20241129	133000	97944630	4440	4440	4440	4440	0
379	20241129	132900	97944630	4440	4440	4440	4440	0
380	20241129	132800	97944630	4440	4440	4440	4440	182
381	20241129	132700	97136550	4445	4445	4445	4445	0
382	20241129	132600	97136550	4445	4445	4445	4445	0
383	20241129	132500	97136550	4445	4445	4445	4445	0
384	20241129	132400	97136550	4445	4445	4445	4445	350
385	20241129	132300	95580800	4445	4445	4445	4445	50
386	20241129	132200	95358550	4445	4445	4445	4445	0
387	20241129	132100	95358550	4445	4445	4445	4445	41
388	20241129	132000	95176305	4445	4445	4445	4445	0
389	20241129	131900	95176305	4445	4445	4445	4445	0
390	20241129	131800	95176305	4445	4445	4445	4445	0
391	20241129	131700	95176305	4445	4445	4445	4445	50
392	20241129	131600	94954055	4445	4445	4445	4445	0
393	20241129	131500	94954055	4445	4445	4445	4445	0
394	20241129	131400	94954055	4445	4440	4445	4440	320
395	20241129	131300	93531705	4445	4445	4445	4445	0
396	20241129	131200	93531705	4445	4445	4445	4445	1
397	20241129	131100	93527260	4435	4440	4440	4435	13
398	20241129	131000	93469600	4445	4445	4445	4445	0
399	20241129	130900	93469600	4445	4445	4445	4445	0
400	20241129	130800	93469600	4445	4445	4445	4445	0
401	20241129	130700	93469600	4445	4445	4445	4445	2
402	20241129	130600	93460710	4445	4445	4445	4445	0
403	20241129	130500	93460710	4445	4430	4445	4425	265
404	20241129	130400	92288015	4450	4450	4450	4450	0
405	20241129	130300	92288015	4450	4450	4450	4450	1
406	20241129	130200	92283565	4430	4435	4435	4430	2106
407	20241129	130100	82949535	4455	4455	4455	4455	0
408	20241129	130000	82949535	4455	4440	4455	4440	2000
409	20241129	125900	74049330	4435	4435	4435	4435	0
410	20241129	125800	74049330	4435	4435	4435	4435	76
411	20241129	125700	73712270	4440	4440	4440	4440	0
412	20241129	125600	73712270	4440	4440	4440	4440	1
413	20241129	125500	73707830	4440	4440	4440	4440	0
414	20241129	125400	73707830	4440	4440	4440	4440	272
415	20241129	125300	72500150	4440	4445	4445	4440	101
416	20241129	125200	72051705	4445	4445	4445	4445	2
417	20241129	125100	72042815	4445	4445	4445	4445	10
418	20241129	125000	71998365	4445	4445	4445	4445	0
419	20241129	124900	71998365	4445	4445	4445	4445	1
420	20241129	124800	71993920	4440	4440	4440	4440	10
421	20241129	124700	71949520	4440	4440	4440	4440	0
422	20241129	124600	71949520	4440	4440	4440	4440	2
423	20241129	124500	71940640	4445	4445	4445	4445	4
424	20241129	124400	71922860	4440	4440	4440	4440	21
425	20241129	124300	71829620	4445	4445	4445	4445	0
426	20241129	124200	71829620	4445	4445	4445	4445	11
427	20241129	124100	71780725	4445	4445	4445	4445	37
428	20241129	124000	71616260	4445	4445	4445	4445	0
429	20241129	123900	71616260	4445	4445	4445	4445	16
430	20241129	123800	71545140	4445	4445	4445	4445	0
431	20241129	123700	71545140	4445	4445	4445	4445	2
432	20241129	123600	71536250	4440	4435	4440	4435	112
433	20241129	123500	71038985	4440	4440	4440	4440	1
434	20241129	123400	71034545	4435	4435	4435	4435	2
435	20241129	123300	71025675	4435	4435	4435	4435	0
436	20241129	123200	71025675	4435	4435	4435	4435	0
437	20241129	123100	71025675	4435	4435	4435	4435	1
438	20241129	123000	71021240	4445	4445	4445	4445	1
439	20241129	122900	71016795	4450	4450	4450	4450	0
440	20241129	122800	71016795	4450	4450	4450	4450	0
441	20241129	122700	71016795	4450	4450	4450	4450	0
442	20241129	122600	71016795	4450	4450	4450	4450	222
443	20241129	122500	70028895	4450	4450	4450	4450	0
444	20241129	122400	70028895	4450	4450	4450	4450	3
445	20241129	122300	70015545	4450	4450	4450	4450	75
446	20241129	122200	69681795	4435	4445	4445	4435	1000
447	20241129	122100	65243625	4450	4445	4450	4445	260
448	20241129	122000	64087040	4445	4445	4445	4435	304
449	20241129	121900	62738485	4445	4445	4445	4445	0
450	20241129	121800	62738485	4445	4440	4445	4440	13
451	20241129	121700	62680750	4440	4440	4440	4440	0
452	20241129	121600	62680750	4440	4440	4440	4440	1
453	20241129	121500	62676310	4445	4445	4445	4445	0
454	20241129	121400	62676310	4445	4440	4445	4440	3
455	20241129	121300	62662985	4445	4445	4445	4445	15
456	20241129	121200	62596310	4445	4445	4445	4445	0
457	20241129	121100	62596310	4445	4445	4445	4445	0
458	20241129	121000	62596310	4445	4445	4445	4445	4
459	20241129	120900	62578530	4440	4440	4440	4440	0
460	20241129	120800	62578530	4440	4440	4440	4440	0
461	20241129	120700	62578530	4440	4440	4440	4440	0
462	20241129	120600	62578530	4440	4440	4440	4440	3
463	20241129	120500	62565210	4440	4440	4440	4440	0
464	20241129	120400	62565210	4440	4440	4440	4440	4
465	20241129	120300	62547450	4445	4445	4445	4445	45
466	20241129	120200	62347425	4440	4440	4440	4440	0
467	20241129	120100	62347425	4440	4440	4440	4440	101
468	20241129	120000	61898985	4445	4445	4445	4445	0
469	20241129	115900	61898985	4445	4445	4445	4445	1
470	20241129	115800	61894540	4440	4440	4440	4440	41
471	20241129	115700	61712500	4440	4440	4440	4440	0
472	20241129	115600	61712500	4440	4440	4440	4440	2
473	20241129	115500	61703620	4440	4440	4440	4440	0
474	20241129	115400	61703620	4440	4440	4440	4440	3
475	20241129	115300	61690300	4440	4440	4440	4440	0
476	20241129	115200	61690300	4440	4440	4440	4440	0
477	20241129	115100	61690300	4440	4440	4440	4440	287
478	20241129	115000	60416020	4440	4440	4440	4440	0
479	20241129	114900	60416020	4440	4440	4440	4440	0
480	20241129	114800	60416020	4440	4440	4440	4440	0
481	20241129	114700	60416020	4440	4445	4445	4440	50
482	20241129	114600	60193930	4445	4445	4445	4445	2
483	20241129	114500	60185040	4445	4445	4445	4445	0
484	20241129	114400	60185040	4445	4445	4445	4445	2
485	20241129	114300	60176150	4445	4445	4445	4445	0
486	20241129	114200	60176150	4445	4445	4445	4445	22
487	20241129	114100	60078360	4450	4450	4450	4450	10
488	20241129	114000	60033860	4450	4450	4450	4450	0
489	20241129	113900	60033860	4450	4450	4450	4450	0
490	20241129	113800	60033860	4450	4450	4450	4450	3
491	20241129	113700	60020510	4445	4445	4445	4445	0
492	20241129	113600	60020510	4445	4445	4445	4445	1
493	20241129	113500	60016065	4440	4440	4440	4440	0
494	20241129	113400	60016065	4440	4440	4440	4440	3
495	20241129	113300	60002745	4440	4440	4440	4440	0
496	20241129	113200	60002745	4440	4445	4445	4440	22
497	20241129	113100	59904960	4455	4455	4455	4455	5
498	20241129	113000	59882685	4455	4455	4455	4455	0
499	20241129	112900	59882685	4455	4455	4455	4455	1
500	20241129	112800	59878230	4460	4460	4460	4460	0
501	20241129	112700	59878230	4460	4460	4460	4460	3
502	20241129	112600	59864850	4445	4445	4445	4445	3
503	20241129	112500	59851515	4445	4445	4445	4445	0
504	20241129	112400	59851515	4445	4440	4445	4440	198
505	20241129	112300	58971415	4440	4440	4440	4440	0
506	20241129	112200	58971415	4440	4440	4440	4440	0
507	20241129	112100	58971415	4440	4440	4440	4440	2
508	20241129	112000	58962535	4460	4460	4460	4460	0
509	20241129	111900	58962535	4460	4460	4460	4460	1
510	20241129	111800	58958075	4465	4465	4465	4465	0
511	20241129	111700	58958075	4465	4465	4465	4465	0
512	20241129	111600	58958075	4465	4440	4465	4440	6
513	20241129	111500	58931335	4440	4440	4440	4440	0
514	20241129	111400	58931335	4440	4440	4440	4440	74
515	20241129	111300	58602775	4470	4470	4470	4470	0
516	20241129	111200	58602775	4470	4470	4470	4470	0
517	20241129	111100	58602775	4470	4470	4470	4470	1
518	20241129	111000	58598305	4440	4440	4440	4440	200
519	20241129	110900	57710305	4475	4475	4475	4475	0
520	20241129	110800	57710305	4475	4475	4475	4475	0
521	20241129	110700	57710305	4475	4475	4475	4475	0
522	20241129	110600	57710305	4475	4440	4475	4440	6
523	20241129	110500	57683560	4450	4450	4450	4450	60
524	20241129	110400	57416560	4450	4460	4460	4450	392
525	20241129	110300	55670710	4475	4475	4475	4475	1
526	20241129	110200	55666235	4470	4470	4470	4470	5
527	20241129	110100	55643885	4465	4470	4470	4465	104
528	20241129	110000	55179505	4475	4475	4475	4475	0
529	20241129	105900	55179505	4475	4475	4475	4475	0
530	20241129	105800	55179505	4475	4475	4475	4475	0
531	20241129	105700	55179505	4475	4475	4475	4475	2
532	20241129	105600	55170555	4460	4460	4460	4460	1
533	20241129	105500	55166095	4460	4460	4460	4460	0
534	20241129	105400	55166095	4460	4460	4460	4460	51
535	20241129	105300	54938635	4460	4460	4460	4460	0
536	20241129	105200	54938635	4460	4460	4460	4460	50
537	20241129	105100	54715635	4460	4460	4460	4460	110
538	20241129	105000	54225035	4450	4465	4465	4450	457
539	20241129	104900	52185240	4470	4470	4470	4470	91
540	20241129	104800	51778470	4470	4470	4470	4470	18
541	20241129	104700	51698010	4470	4470	4470	4470	282
542	20241129	104600	50437470	4470	4470	4470	4470	2
543	20241129	104500	50428530	4470	4470	4470	4470	0
544	20241129	104400	50428530	4470	4475	4475	4470	855
545	20241129	104300	46606260	4480	4480	4480	4480	0
546	20241129	104200	46606260	4480	4480	4480	4480	0
547	20241129	104100	46606260	4480	4475	4480	4475	3
548	20241129	104000	46592825	4495	4495	4495	4495	0
549	20241129	103900	46592825	4495	4495	4495	4495	1
550	20241129	103800	46588330	4480	4480	4480	4480	8
551	20241129	103700	46552490	4475	4475	4475	4475	110
552	20241129	103600	46060240	4475	4475	4475	4475	2
553	20241129	103500	46051290	4480	4480	4480	4480	0
554	20241129	103400	46051290	4480	4495	4495	4480	7
555	20241129	103300	46019875	4495	4490	4495	4490	802
556	20241129	103200	42415970	4490	4490	4490	4490	3
557	20241129	103100	42402500	4495	4495	4495	4495	0
558	20241129	103000	42402500	4495	4490	4495	4490	800
559	20241129	102900	38809200	4490	4490	4490	4490	10
560	20241129	102800	38764300	4490	4490	4490	4490	300
561	20241129	102700	37417300	4490	4490	4490	4490	251
562	20241129	102600	36290310	4490	4465	4490	4465	4
563	20241129	102500	36272400	4470	4470	4470	4470	0
564	20241129	102400	36272400	4470	4485	4485	4470	45
565	20241129	102300	36070890	4490	4485	4490	4485	74
566	20241129	102200	35738950	4490	4485	4490	4485	410
567	20241129	102100	33898100	4490	4495	4495	4490	94
568	20241129	102000	33476035	4490	4490	4490	4490	9
569	20241129	101900	33435625	4495	4495	4495	4495	0
570	20241129	101800	33435625	4495	4495	4495	4495	0
571	20241129	101700	33435625	4495	4495	4495	4485	1319
572	20241129	101600	27508930	4500	4495	4500	4495	3
573	20241129	101500	27495440	4500	4500	4500	4500	300
574	20241129	101400	26145440	4495	4495	4500	4495	4
575	20241129	101300	26127455	4500	4500	4500	4500	0
576	20241129	101200	26127455	4500	4500	4500	4500	183
577	20241129	101100	25303955	4505	4500	4505	4500	2
578	20241129	101000	25294950	4500	4500	4500	4500	120
579	20241129	100900	24754950	4495	4495	4495	4495	6
580	20241129	100800	24727980	4495	4495	4495	4495	67
581	20241129	100700	24426815	4495	4495	4495	4495	0
582	20241129	100600	24426815	4495	4490	4495	4490	4
583	20241129	100500	24408850	4495	4495	4495	4495	114
584	20241129	100400	23896420	4495	4495	4495	4495	3
585	20241129	100300	23882935	4500	4510	4510	4500	247
586	20241129	100200	22770635	4515	4515	4515	4515	1
587	20241129	100100	22766120	4530	4530	4530	4530	0
588	20241129	100000	22766120	4530	4530	4530	4530	0
589	20241129	095900	22766120	4530	4500	4530	4500	309
590	20241129	095800	21366620	4535	4535	4535	4535	1
591	20241129	095700	21362085	4500	4500	4500	4500	0
592	20241129	095600	21362085	4500	4515	4515	4500	1038
593	20241129	095500	16686860	4515	4515	4515	4515	0
594	20241129	095400	16686860	4515	4535	4535	4510	266
595	20241129	095300	15485210	4535	4535	4535	4535	0
596	20241129	095200	15485210	4535	4550	4550	4535	448
597	20241129	095100	13448720	4550	4555	4555	4550	168
598	20241129	095000	12683545	4565	4565	4565	4565	0
599	20241129	094900	12683545	4565	4565	4565	4565	0
600	20241129	094800	12683545	4565	4555	4565	4555	14
601	20241129	094700	12619765	4570	4560	4570	4560	5
602	20241129	094600	12596955	4560	4555	4560	4555	11
603	20241129	094500	12546800	4560	4560	4560	4560	10
604	20241129	094400	12501200	4560	4560	4570	4560	3
605	20241129	094300	12487510	4570	4570	4570	4570	2
606	20241129	094200	12478370	4565	4565	4565	4565	0
607	20241129	094100	12478370	4565	4570	4570	4565	28
608	20241129	094000	12350415	4580	4580	4580	4580	0
609	20241129	093900	12350415	4580	4580	4580	4580	0
610	20241129	093800	12350415	4580	4585	4585	4580	47
611	20241129	093700	12135150	4580	4580	4580	4580	0
612	20241129	093600	12135150	4580	4580	4580	4580	2
613	20241129	093500	12125990	4580	4580	4580	4580	0
614	20241129	093400	12125990	4580	4590	4590	4580	81
615	20241129	093300	11754230	4590	4590	4590	4590	0
616	20241129	093200	11754230	4590	4600	4600	4590	172
617	20241129	093100	10963580	4605	4605	4605	4605	0
618	20241129	093000	10963580	4605	4605	4605	4605	11
619	20241129	092900	10912925	4610	4610	4610	4610	90
620	20241129	092800	10498025	4610	4610	4610	4610	0
621	20241129	092700	10498025	4610	4610	4610	4610	0
622	20241129	092600	10498025	4610	4610	4610	4610	12
623	20241129	092500	10442705	4630	4630	4630	4630	3
624	20241129	092400	10428815	4610	4610	4610	4610	3
625	20241129	092300	10414985	4610	4610	4610	4610	0
626	20241129	092200	10414985	4610	4625	4625	4610	52
627	20241129	092100	10175230	4630	4630	4630	4630	1
628	20241129	092000	10170600	4635	4635	4635	4635	0
629	20241129	091900	10170600	4635	4635	4635	4635	0
630	20241129	091800	10170600	4635	4635	4635	4635	1
631	20241129	091700	10165965	4640	4640	4640	4640	300
632	20241129	091600	8773965	4640	4600	4640	4600	14
633	20241129	091500	8709525	4605	4605	4605	4605	196
634	20241129	091400	7806945	4605	4645	4645	4605	2
635	20241129	091300	7797695	4610	4610	4610	4610	10
636	20241129	091200	7751595	4605	4605	4605	4605	0
637	20241129	091100	7751595	4605	4625	4625	4605	920
638	20241129	091000	3507340	4660	4660	4660	4660	7
639	20241129	090900	3474720	4660	4660	4660	4660	103
640	20241129	090800	2994740	4670	4670	4670	4670	0
641	20241129	090700	2994740	4670	4670	4670	4670	1
642	20241129	090600	2990070	4625	4625	4625	4625	1
643	20241129	090500	2985445	4625	4630	4680	4625	269
644	20241129	090400	1731540	4680	4685	4685	4630	4
645	20241129	090300	1712915	4630	4650	4650	4630	300
646	20241129	090200	322755	4670	4670	4670	4670	48
647	20241129	090100	98595	4695	4695	4695	4695	0
648	20241129	090000	98595	4695	4695	4695	4695	21