KissMeData/068790/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195000	6319484355	5430	5430	5430	5430	7053
3	20241129	194900	6319484355	5430	5430	5430	5430	0
4	20241129	194800	6319484355	5430	5430	5430	5430	0
5	20241129	194700	6319484355	5430	5430	5430	5430	0
6	20241129	194600	6319484355	5430	5430	5430	5430	0
7	20241129	194500	6319484355	5430	5430	5430	5430	0
8	20241129	194400	6319484355	5430	5430	5430	5430	0
9	20241129	194300	6319484355	5430	5430	5430	5430	0
10	20241129	194200	6319484355	5430	5430	5430	5430	0
11	20241129	194100	6319484355	5430	5430	5430	5430	0
12	20241129	194000	6319484355	5430	5430	5430	5430	0
13	20241129	193900	6319484355	5430	5430	5430	5430	0
14	20241129	193800	6319484355	5430	5430	5430	5430	0
15	20241129	193700	6319484355	5430	5430	5430	5430	0
16	20241129	193600	6319484355	5430	5430	5430	5430	0
17	20241129	193500	6319484355	5430	5430	5430	5430	0
18	20241129	193400	6319484355	5430	5430	5430	5430	0
19	20241129	193300	6319484355	5430	5430	5430	5430	0
20	20241129	193200	6319484355	5430	5430	5430	5430	0
21	20241129	193100	6319484355	5430	5430	5430	5430	0
22	20241129	193000	6319484355	5430	5430	5430	5430	0
23	20241129	192900	6319484355	5430	5430	5430	5430	0
24	20241129	192800	6319484355	5430	5430	5430	5430	0
25	20241129	192700	6319484355	5430	5430	5430	5430	0
26	20241129	192600	6319484355	5430	5430	5430	5430	0
27	20241129	192500	6319484355	5430	5430	5430	5430	0
28	20241129	192400	6319484355	5430	5430	5430	5430	0
29	20241129	192300	6319484355	5430	5430	5430	5430	0
30	20241129	192200	6319484355	5430	5430	5430	5430	0
31	20241129	192100	6319484355	5430	5430	5430	5430	0
32	20241129	192000	6319484355	5430	5430	5430	5430	7053
33	20241129	191900	6319484355	5430	5430	5430	5430	0
34	20241129	191800	6319484355	5430	5430	5430	5430	0
35	20241129	191700	6319484355	5430	5430	5430	5430	0
36	20241129	191600	6319484355	5430	5430	5430	5430	0
37	20241129	191500	6319484355	5430	5430	5430	5430	0
38	20241129	191400	6319484355	5430	5430	5430	5430	0
39	20241129	191300	6319484355	5430	5430	5430	5430	0
40	20241129	191200	6319484355	5430	5430	5430	5430	0
41	20241129	191100	6319484355	5430	5430	5430	5430	0
42	20241129	191000	6319484355	5430	5430	5430	5430	0
43	20241129	190900	6319484355	5430	5430	5430	5430	0
44	20241129	190800	6319484355	5430	5430	5430	5430	0
45	20241129	190700	6319484355	5430	5430	5430	5430	0
46	20241129	190600	6319484355	5430	5430	5430	5430	0
47	20241129	190500	6319484355	5430	5430	5430	5430	0
48	20241129	190400	6319484355	5430	5430	5430	5430	0
49	20241129	190300	6319484355	5430	5430	5430	5430	0
50	20241129	190200	6319484355	5430	5430	5430	5430	0
51	20241129	190100	6319484355	5430	5430	5430	5430	0
52	20241129	190000	6319484355	5430	5430	5430	5430	0
53	20241129	185900	6319484355	5430	5430	5430	5430	0
54	20241129	185800	6319484355	5430	5430	5430	5430	0
55	20241129	185700	6319484355	5430	5430	5430	5430	0
56	20241129	185600	6319484355	5430	5430	5430	5430	0
57	20241129	185500	6319484355	5430	5430	5430	5430	0
58	20241129	185400	6319484355	5430	5430	5430	5430	0
59	20241129	185300	6319484355	5430	5430	5430	5430	0
60	20241129	185200	6319484355	5430	5430	5430	5430	0
61	20241129	185100	6319484355	5430	5430	5430	5430	0
62	20241129	185000	6319484355	5430	5430	5430	5430	7053
63	20241129	184900	6319484355	5430	5430	5430	5430	0
64	20241129	184800	6319484355	5430	5430	5430	5430	0
65	20241129	184700	6319484355	5430	5430	5430	5430	0
66	20241129	184600	6319484355	5430	5430	5430	5430	0
67	20241129	184500	6319484355	5430	5430	5430	5430	0
68	20241129	184400	6319484355	5430	5430	5430	5430	0
69	20241129	184300	6319484355	5430	5430	5430	5430	0
70	20241129	184200	6319484355	5430	5430	5430	5430	0
71	20241129	184100	6319484355	5430	5430	5430	5430	0
72	20241129	184000	6319484355	5430	5430	5430	5430	0
73	20241129	183900	6319484355	5430	5430	5430	5430	0
74	20241129	183800	6319484355	5430	5430	5430	5430	0
75	20241129	183700	6319484355	5430	5430	5430	5430	0
76	20241129	183600	6319484355	5430	5430	5430	5430	0
77	20241129	183500	6319484355	5430	5430	5430	5430	0
78	20241129	183400	6319484355	5430	5430	5430	5430	0
79	20241129	183300	6319484355	5430	5430	5430	5430	0
80	20241129	183200	6319484355	5430	5430	5430	5430	0
81	20241129	183100	6319484355	5430	5430	5430	5430	0
82	20241129	183000	6319484355	5430	5430	5430	5430	0
83	20241129	182900	6319484355	5430	5430	5430	5430	0
84	20241129	182800	6319484355	5430	5430	5430	5430	0
85	20241129	182700	6319484355	5430	5430	5430	5430	0
86	20241129	182600	6319484355	5430	5430	5430	5430	0
87	20241129	182500	6319484355	5430	5430	5430	5430	0
88	20241129	182400	6319484355	5430	5430	5430	5430	0
89	20241129	182300	6319484355	5430	5430	5430	5430	0
90	20241129	182200	6319484355	5430	5430	5430	5430	0
91	20241129	182100	6319484355	5430	5430	5430	5430	0
92	20241129	182000	6319484355	5430	5430	5430	5430	7053
93	20241129	181900	6319484355	5430	5430	5430	5430	0
94	20241129	181800	6319484355	5430	5430	5430	5430	0
95	20241129	181700	6319484355	5430	5430	5430	5430	0
96	20241129	181600	6319484355	5430	5430	5430	5430	0
97	20241129	181500	6319484355	5430	5430	5430	5430	0
98	20241129	181400	6319484355	5430	5430	5430	5430	0
99	20241129	181300	6319484355	5430	5430	5430	5430	0
100	20241129	181200	6319484355	5430	5430	5430	5430	0
101	20241129	181100	6319484355	5430	5430	5430	5430	0
102	20241129	181000	6319484355	5430	5430	5430	5430	0
103	20241129	180900	6319484355	5430	5430	5430	5430	0
104	20241129	180800	6319484355	5430	5430	5430	5430	0
105	20241129	180700	6319484355	5430	5430	5430	5430	0
106	20241129	180600	6319484355	5430	5430	5430	5430	0
107	20241129	180500	6319484355	5430	5430	5430	5430	0
108	20241129	180400	6319484355	5430	5430	5430	5430	0
109	20241129	180300	6319484355	5430	5430	5430	5430	0
110	20241129	180200	6319484355	5430	5430	5430	5430	0
111	20241129	180100	6319484355	5430	5430	5430	5430	0
112	20241129	180000	6319484355	5430	5430	5430	5430	0
113	20241129	175900	6319484355	5430	5430	5430	5430	0
114	20241129	175800	6319484355	5430	5430	5430	5430	0
115	20241129	175700	6319484355	5430	5430	5430	5430	0
116	20241129	175600	6319484355	5430	5430	5430	5430	0
117	20241129	175500	6319484355	5430	5430	5430	5430	0
118	20241129	175400	6319484355	5430	5430	5430	5430	0
119	20241129	175300	6319484355	5430	5430	5430	5430	0
120	20241129	175200	6319484355	5430	5430	5430	5430	0
121	20241129	175100	6319484355	5430	5430	5430	5430	0
122	20241129	175000	6319484355	5430	5430	5430	5430	7053
123	20241129	174900	6319484355	5430	5430	5430	5430	0
124	20241129	174800	6319484355	5430	5430	5430	5430	0
125	20241129	174700	6319484355	5430	5430	5430	5430	0
126	20241129	174600	6319484355	5430	5430	5430	5430	0
127	20241129	174500	6319484355	5430	5430	5430	5430	0
128	20241129	174400	6319484355	5430	5430	5430	5430	0
129	20241129	174300	6319484355	5430	5430	5430	5430	0
130	20241129	174200	6319484355	5430	5430	5430	5430	0
131	20241129	174100	6319484355	5430	5430	5430	5430	0
132	20241129	174000	6319484355	5430	5430	5430	5430	0
133	20241129	173900	6319484355	5430	5430	5430	5430	0
134	20241129	173800	6319484355	5430	5430	5430	5430	0
135	20241129	173700	6319484355	5430	5430	5430	5430	0
136	20241129	173600	6319484355	5430	5430	5430	5430	0
137	20241129	173500	6319484355	5430	5430	5430	5430	0
138	20241129	173400	6319484355	5430	5430	5430	5430	0
139	20241129	173300	6319484355	5430	5430	5430	5430	0
140	20241129	173200	6319484355	5430	5430	5430	5430	0
141	20241129	173100	6319484355	5430	5430	5430	5430	0
142	20241129	173000	6319484355	5430	5430	5430	5430	0
143	20241129	172900	6319484355	5430	5430	5430	5430	0
144	20241129	172800	6319484355	5430	5430	5430	5430	0
145	20241129	172700	6319484355	5430	5430	5430	5430	0
146	20241129	172600	6319484355	5430	5430	5430	5430	0
147	20241129	172500	6319484355	5430	5430	5430	5430	0
148	20241129	172400	6319484355	5430	5430	5430	5430	0
149	20241129	172300	6319484355	5430	5430	5430	5430	0
150	20241129	172200	6319484355	5430	5430	5430	5430	0
151	20241129	172100	6319484355	5430	5430	5430	5430	0
152	20241129	172000	6319484355	5430	5430	5430	5430	7053
153	20241129	171900	6319484355	5430	5430	5430	5430	0
154	20241129	171800	6319484355	5430	5430	5430	5430	0
155	20241129	171700	6319484355	5430	5430	5430	5430	0
156	20241129	171600	6319484355	5430	5430	5430	5430	0
157	20241129	171500	6319484355	5430	5430	5430	5430	0
158	20241129	171400	6319484355	5430	5430	5430	5430	0
159	20241129	171300	6319484355	5430	5430	5430	5430	0
160	20241129	171200	6319484355	5430	5430	5430	5430	0
161	20241129	171100	6319484355	5430	5430	5430	5430	0
162	20241129	171000	6319484355	5430	5430	5430	5430	0
163	20241129	170900	6319484355	5430	5430	5430	5430	0
164	20241129	170800	6319484355	5430	5430	5430	5430	0
165	20241129	170700	6319484355	5430	5430	5430	5430	0
166	20241129	170600	6319484355	5430	5430	5430	5430	0
167	20241129	170500	6319484355	5430	5430	5430	5430	0
168	20241129	170400	6319484355	5430	5430	5430	5430	0
169	20241129	170300	6319484355	5430	5430	5430	5430	0
170	20241129	170200	6319484355	5430	5430	5430	5430	0
171	20241129	170100	6319484355	5430	5430	5430	5430	0
172	20241129	170000	6319484355	5430	5430	5430	5430	0
173	20241129	165900	6319484355	5430	5430	5430	5430	0
174	20241129	165800	6319484355	5430	5430	5430	5430	0
175	20241129	165700	6319484355	5430	5430	5430	5430	0
176	20241129	165600	6319484355	5430	5430	5430	5430	0
177	20241129	165500	6319484355	5430	5430	5430	5430	0
178	20241129	165400	6319484355	5430	5430	5430	5430	0
179	20241129	165300	6319484355	5430	5430	5430	5430	0
180	20241129	165200	6319484355	5430	5430	5430	5430	0
181	20241129	165100	6319484355	5430	5430	5430	5430	0
182	20241129	165000	6319484355	5430	5430	5430	5430	7053
183	20241129	164900	6319484355	5430	5430	5430	5430	0
184	20241129	164800	6319484355	5430	5430	5430	5430	0
185	20241129	164700	6319484355	5430	5430	5430	5430	0
186	20241129	164600	6319484355	5430	5430	5430	5430	0
187	20241129	164500	6319484355	5430	5430	5430	5430	0
188	20241129	164400	6319484355	5430	5430	5430	5430	0
189	20241129	164300	6319484355	5430	5430	5430	5430	0
190	20241129	164200	6319484355	5430	5430	5430	5430	0
191	20241129	164100	6319484355	5430	5430	5430	5430	0
192	20241129	164000	6319484355	5430	5430	5430	5430	0
193	20241129	163900	6319484355	5430	5430	5430	5430	0
194	20241129	163800	6319484355	5430	5430	5430	5430	0
195	20241129	163700	6319484355	5430	5430	5430	5430	0
196	20241129	163600	6319484355	5430	5430	5430	5430	0
197	20241129	163500	6319484355	5430	5430	5430	5430	0
198	20241129	163400	6319484355	5430	5430	5430	5430	0
199	20241129	163300	6319484355	5430	5430	5430	5430	0
200	20241129	163200	6319484355	5430	5430	5430	5430	0
201	20241129	163100	6319484355	5430	5430	5430	5430	0
202	20241129	163000	6319484355	5430	5430	5430	5430	0
203	20241129	162900	6319484355	5430	5430	5430	5430	0
204	20241129	162800	6319484355	5430	5430	5430	5430	0
205	20241129	162700	6319484355	5430	5430	5430	5430	0
206	20241129	162600	6319484355	5430	5430	5430	5430	0
207	20241129	162500	6319484355	5430	5430	5430	5430	0
208	20241129	162400	6319484355	5430	5430	5430	5430	0
209	20241129	162300	6319484355	5430	5430	5430	5430	0
210	20241129	162200	6319484355	5430	5430	5430	5430	0
211	20241129	162100	6319484355	5430	5430	5430	5430	0
212	20241129	162000	6319484355	5430	5430	5430	5430	7053
213	20241129	161900	6319484355	5430	5430	5430	5430	0
214	20241129	161800	6319484355	5430	5430	5430	5430	0
215	20241129	161700	6319484355	5430	5430	5430	5430	0
216	20241129	161600	6319484355	5430	5430	5430	5430	0
217	20241129	161500	6319484355	5430	5430	5430	5430	0
218	20241129	161400	6319484355	5430	5430	5430	5430	0
219	20241129	161300	6319484355	5430	5430	5430	5430	0
220	20241129	161200	6319484355	5430	5430	5430	5430	0
221	20241129	161100	6319484355	5430	5430	5430	5430	0
222	20241129	161000	6319484355	5430	5430	5430	5430	0
223	20241129	160900	6319484355	5430	5430	5430	5430	0
224	20241129	160800	6319484355	5430	5430	5430	5430	0
225	20241129	160700	6319484355	5430	5430	5430	5430	0
226	20241129	160600	6319484355	5430	5430	5430	5430	0
227	20241129	160500	6319484355	5430	5430	5430	5430	0
228	20241129	160400	6319484355	5430	5430	5430	5430	0
229	20241129	160300	6319484355	5430	5430	5430	5430	0
230	20241129	160200	6319484355	5430	5430	5430	5430	0
231	20241129	160100	6319484355	5430	5430	5430	5430	0
232	20241129	160000	6319484355	5430	5430	5430	5430	0
233	20241129	155900	6319484355	5430	5430	5430	5430	0
234	20241129	155800	6319484355	5430	5430	5430	5430	0
235	20241129	155700	6319484355	5430	5430	5430	5430	0
236	20241129	155600	6319484355	5430	5430	5430	5430	0
237	20241129	155500	6319484355	5430	5430	5430	5430	0
238	20241129	155400	6319484355	5430	5430	5430	5430	0
239	20241129	155300	6319484355	5430	5430	5430	5430	0
240	20241129	155200	6319484355	5430	5430	5430	5430	0
241	20241129	155100	6319484355	5430	5430	5430	5430	0
242	20241129	155000	6319484355	5430	5430	5430	5430	7053
243	20241129	154900	6319484355	5430	5430	5430	5430	0
244	20241129	154800	6319484355	5430	5430	5430	5430	0
245	20241129	154700	6319484355	5430	5430	5430	5430	0
246	20241129	154600	6319484355	5430	5430	5430	5430	0
247	20241129	154500	6319484355	5430	5430	5430	5430	0
248	20241129	154400	6319484355	5430	5430	5430	5430	0
249	20241129	154300	6319484355	5430	5430	5430	5430	0
250	20241129	154200	6319484355	5430	5430	5430	5430	0
251	20241129	154100	6319484355	5430	5430	5430	5430	0
252	20241129	154000	6319484355	5430	5430	5430	5430	0
253	20241129	153900	6319484355	5430	5430	5430	5430	0
254	20241129	153800	6319484355	5430	5430	5430	5430	0
255	20241129	153700	6319484355	5430	5430	5430	5430	0
256	20241129	153600	6319484355	5430	5430	5430	5430	0
257	20241129	153500	6319484355	5430	5430	5430	5430	0
258	20241129	153400	6319484355	5430	5430	5430	5430	0
259	20241129	153300	6319484355	5430	5430	5430	5430	0
260	20241129	153200	6319484355	5430	5430	5430	5430	0
261	20241129	153100	6319484355	5430	5430	5430	5430	0
262	20241129	153000	6319484355	5430	5430	5430	5430	7053
263	20241129	152900	6281186565	5420	5420	5420	5420	0
264	20241129	152800	6281186565	5420	5420	5420	5420	0
265	20241129	152700	6281186565	5420	5420	5420	5420	0
266	20241129	152600	6281186565	5420	5420	5420	5420	0
267	20241129	152500	6281186565	5420	5420	5420	5420	0
268	20241129	152400	6281186565	5420	5420	5420	5420	0
269	20241129	152300	6281186565	5420	5420	5420	5420	0
270	20241129	152200	6281186565	5420	5420	5420	5420	0
271	20241129	152100	6281186565	5420	5420	5420	5420	0
272	20241129	152000	6281186565	5420	5420	5420	5420	0
273	20241129	151900	6281186565	5420	5390	5420	5390	5444
274	20241129	151800	6251720825	5400	5400	5400	5400	21
275	20241129	151700	6251607425	5390	5400	5400	5390	251
276	20241129	151600	6250252315	5390	5400	5400	5390	240
277	20241129	151500	6248958615	5400	5390	5400	5390	204
278	20241129	151400	6247859045	5390	5390	5390	5390	88
279	20241129	151300	6247384725	5390	5390	5390	5390	74
280	20241129	151200	6246985865	5390	5390	5400	5390	2257
281	20241129	151100	6234803355	5390	5400	5400	5390	1786
282	20241129	151000	6225176765	5390	5390	5390	5390	60
283	20241129	150900	6224853365	5400	5400	5400	5390	341
284	20241129	150800	6223012765	5400	5400	5400	5400	1545
285	20241129	150700	6214669765	5410	5400	5410	5400	615
286	20241129	150600	6211348555	5400	5400	5400	5400	22
287	20241129	150500	6211229755	5400	5380	5400	5380	658
288	20241129	150400	6207683315	5380	5380	5380	5380	712
289	20241129	150300	6203852755	5370	5380	5380	5370	22
290	20241129	150200	6203734405	5370	5370	5370	5370	439
291	20241129	150100	6201376975	5370	5360	5370	5360	23
292	20241129	150000	6201253475	5370	5370	5370	5360	108
293	20241129	145900	6200673525	5370	5370	5370	5370	225
294	20241129	145800	6199465275	5370	5360	5370	5360	38
295	20241129	145700	6199261505	5370	5360	5370	5350	2112
296	20241129	145600	6187945845	5360	5360	5370	5350	1698
297	20241129	145500	6178842575	5360	5370	5370	5360	1814
298	20241129	145400	6169119435	5370	5370	5370	5360	24
299	20241129	145300	6168990565	5370	5370	5370	5370	220
300	20241129	145200	6167809165	5360	5360	5360	5360	1711
301	20241129	145100	6158638205	5360	5350	5360	5350	46
302	20241129	145000	6158392005	5350	5350	5360	5350	1637
303	20241129	144900	6149633965	5350	5360	5360	5350	143
304	20241129	144800	6148868695	5360	5370	5370	5360	1537
305	20241129	144700	6140629225	5370	5360	5370	5360	263
306	20241129	144600	6139218705	5360	5360	5370	5350	2396
307	20241129	144500	6126376225	5350	5360	5360	5350	2086
308	20241129	144400	6115216005	5360	5360	5360	5360	109
309	20241129	144300	6114631765	5360	5350	5360	5350	148
310	20241129	144200	6113839865	5360	5360	5360	5350	523
311	20241129	144100	6111041585	5360	5370	5370	5360	729
312	20241129	144000	6107133865	5370	5370	5370	5370	11
313	20241129	143900	6107074795	5370	5360	5370	5360	3027
314	20241129	143800	6090849805	5360	5370	5370	5360	52
315	20241129	143700	6090570875	5380	5380	5380	5380	0
316	20241129	143600	6090570875	5380	5370	5380	5370	127
317	20241129	143500	6089888525	5360	5350	5360	5350	1922
318	20241129	143400	6079586615	5340	5350	5360	5340	958
319	20241129	143300	6074467085	5350	5360	5360	5350	2394
320	20241129	143200	6061636645	5360	5370	5370	5360	46
321	20241129	143100	6061389685	5370	5350	5370	5350	631
322	20241129	143000	6058013295	5360	5370	5370	5360	3
323	20241129	142900	6057997205	5380	5350	5380	5350	41
324	20241129	142800	6057777195	5350	5360	5370	5350	367
325	20241129	142700	6055811235	5360	5360	5360	5350	1911
326	20241129	142600	6045587325	5350	5360	5380	5350	5029
327	20241129	142500	6018631835	5360	5380	5380	5360	249
328	20241129	142400	6017296555	5370	5360	5370	5360	11
329	20241129	142300	6017237495	5360	5380	5380	5360	1043
330	20241129	142200	6011637235	5360	5380	5380	5360	1665
331	20241129	142100	6002706535	5370	5360	5370	5360	69
332	20241129	142000	6002336135	5360	5360	5370	5360	1075
333	20241129	141900	5996574035	5360	5370	5370	5360	711
334	20241129	141800	5992762965	5360	5370	5370	5360	238
335	20241129	141700	5991487045	5380	5380	5380	5380	23
336	20241129	141600	5991363305	5360	5380	5380	5360	407
337	20241129	141500	5989181115	5380	5380	5380	5380	0
338	20241129	141400	5989181115	5380	5380	5380	5380	25
339	20241129	141300	5989046615	5380	5370	5380	5370	36
340	20241129	141200	5988853155	5370	5360	5370	5360	208
341	20241129	141100	5987738185	5360	5380	5380	5360	32
342	20241129	141000	5987566265	5380	5380	5380	5380	23
343	20241129	140900	5987442525	5370	5360	5370	5360	2858
344	20241129	140800	5972117535	5360	5370	5370	5360	1038
345	20241129	140700	5966553845	5380	5350	5380	5340	1416
346	20241129	140600	5958979475	5360	5360	5360	5350	26
347	20241129	140500	5958840155	5360	5360	5360	5360	32
348	20241129	140400	5958668635	5370	5350	5370	5350	197
349	20241129	140300	5957614485	5350	5350	5370	5350	3102
350	20241129	140200	5941018125	5350	5380	5380	5350	98
351	20241129	140100	5940492855	5380	5380	5380	5380	61
352	20241129	140000	5940164675	5360	5350	5380	5350	1323
353	20241129	135900	5933072665	5360	5360	5360	5360	524
354	20241129	135800	5930264025	5350	5390	5390	5350	162
355	20241129	135700	5929396405	5390	5390	5390	5390	10
356	20241129	135600	5929342505	5390	5390	5390	5390	23
357	20241129	135500	5929218535	5390	5390	5390	5390	22
358	20241129	135400	5929099955	5390	5390	5390	5390	10
359	20241129	135300	5929046055	5380	5380	5380	5380	460
360	20241129	135200	5926571255	5380	5380	5380	5380	23
361	20241129	135100	5926447515	5380	5380	5380	5350	498
362	20241129	135000	5923781615	5380	5380	5380	5380	9
363	20241129	134900	5923733195	5370	5370	5370	5370	22
364	20241129	134800	5923615055	5370	5360	5370	5360	423
365	20241129	134700	5921347545	5360	5380	5380	5360	250
366	20241129	134600	5920007365	5360	5380	5380	5360	104
367	20241129	134500	5919448025	5380	5380	5380	5380	24
368	20241129	134400	5919318905	5380	5380	5380	5380	21
369	20241129	134300	5919205925	5380	5380	5380	5380	10
370	20241129	134200	5919152125	5380	5380	5380	5380	22
371	20241129	134100	5919033765	5350	5390	5390	5350	1202
372	20241129	134000	5912595985	5370	5380	5390	5370	847
373	20241129	133900	5908047045	5380	5390	5400	5380	697
374	20241129	133800	5904284205	5390	5350	5390	5330	5201
375	20241129	133700	5876343965	5350	5320	5350	5320	500
376	20241129	133600	5873676285	5320	5360	5360	5310	5184
377	20241129	133500	5846089085	5360	5360	5360	5350	423
378	20241129	133400	5843823265	5370	5380	5380	5370	349
379	20241129	133300	5841947985	5380	5380	5380	5370	55
380	20241129	133200	5841652385	5360	5390	5390	5360	255
381	20241129	133100	5840285175	5390	5390	5390	5390	14
382	20241129	133000	5840209715	5390	5360	5390	5360	11
383	20241129	132900	5840150455	5390	5370	5390	5350	1898
384	20241129	132800	5829976655	5380	5370	5380	5370	97
385	20241129	132700	5829455675	5380	5380	5380	5380	32
386	20241129	132600	5829283515	5360	5360	5390	5360	431
387	20241129	132500	5826973055	5370	5360	5370	5360	259
388	20241129	132400	5825582435	5350	5380	5380	5350	27
389	20241129	132300	5825437685	5350	5370	5370	5350	662
390	20241129	132200	5821892605	5380	5390	5390	5380	22
391	20241129	132100	5821774125	5390	5360	5390	5360	213
392	20241129	132000	5820630345	5350	5340	5370	5340	432
393	20241129	131900	5818323155	5330	5370	5370	5330	3082
394	20241129	131800	5801823675	5370	5380	5380	5370	131
395	20241129	131700	5801119985	5380	5400	5400	5380	632
396	20241129	131600	5797718415	5390	5400	5400	5390	261
397	20241129	131500	5796310335	5410	5410	5410	5400	554
398	20241129	131400	5793317125	5410	5400	5410	5400	333
399	20241129	131300	5791517015	5410	5390	5410	5390	201
400	20241129	131200	5790433425	5410	5410	5410	5390	632
401	20241129	131100	5787016175	5410	5400	5410	5400	4307
402	20241129	131000	5763749335	5400	5390	5400	5390	499
403	20241129	130900	5761055735	5390	5400	5400	5380	321
404	20241129	130800	5759324535	5400	5380	5400	5360	1627
405	20241129	130700	5750584325	5390	5390	5390	5390	22
406	20241129	130600	5750465745	5390	5380	5390	5380	1620
407	20241129	130500	5741750035	5390	5380	5400	5380	1596
408	20241129	130400	5733148045	5380	5410	5410	5380	1085
409	20241129	130300	5727299535	5410	5390	5410	5390	303
410	20241129	130200	5725664345	5390	5400	5400	5390	296
411	20241129	130100	5724068615	5400	5410	5410	5380	500
412	20241129	130000	5721376205	5410	5420	5420	5400	522
413	20241129	125900	5718547595	5400	5370	5420	5370	4462
414	20241129	125800	5694429795	5380	5380	5380	5350	356
415	20241129	125700	5692514965	5380	5380	5380	5380	54
416	20241129	125600	5692224445	5380	5380	5380	5380	66
417	20241129	125500	5691869365	5370	5370	5380	5370	387
418	20241129	125400	5689787765	5360	5360	5360	5340	495
419	20241129	125300	5687140925	5360	5350	5360	5340	793
420	20241129	125200	5682898105	5350	5360	5360	5330	337
421	20241129	125100	5681097275	5320	5310	5350	5310	607
422	20241129	125000	5677861365	5320	5350	5350	5320	3939
423	20241129	124900	5656890965	5330	5350	5350	5330	73
424	20241129	124800	5656500855	5350	5330	5350	5330	1163
425	20241129	124700	5650301525	5350	5360	5360	5330	41
426	20241129	124600	5650081955	5340	5340	5360	5340	1309
427	20241129	124500	5643091335	5370	5340	5380	5340	62
428	20241129	124400	5642758255	5340	5340	5390	5340	966
429	20241129	124300	5637573665	5340	5350	5360	5340	657
430	20241129	124200	5634058945	5360	5360	5360	5360	402
431	20241129	124100	5631904225	5360	5390	5390	5360	718
432	20241129	124000	5628049265	5380	5370	5380	5370	333
433	20241129	123900	5626257855	5370	5380	5380	5370	103
434	20241129	123800	5625704735	5390	5350	5390	5350	524
435	20241129	123700	5622893615	5350	5360	5360	5340	1759
436	20241129	123600	5613483115	5330	5320	5350	5320	1888
437	20241129	123500	5603407925	5330	5330	5330	5320	3161
438	20241129	123400	5586572835	5380	5350	5380	5320	271
439	20241129	123300	5585130155	5320	5350	5350	5320	1996
440	20241129	123200	5574455115	5350	5390	5400	5350	54
441	20241129	123100	5574166035	5360	5360	5380	5350	587
442	20241129	123000	5571022035	5360	5360	5360	5360	868
443	20241129	122900	5566369555	5390	5350	5390	5350	670
444	20241129	122800	5562760925	5360	5350	5370	5350	174
445	20241129	122700	5561829695	5320	5300	5340	5300	3708
446	20241129	122600	5542094315	5300	5340	5340	5290	9077
447	20241129	122500	5493913955	5340	5340	5340	5340	94
448	20241129	122400	5493411995	5340	5350	5350	5340	690
449	20241129	122300	5489727355	5350	5350	5350	5350	48
450	20241129	122200	5489470555	5340	5350	5350	5340	593
451	20241129	122100	5486303415	5350	5360	5360	5340	3016
452	20241129	122000	5470176275	5350	5350	5350	5350	372
453	20241129	121900	5468186075	5350	5350	5360	5330	2399
454	20241129	121800	5455375125	5360	5380	5400	5360	1690
455	20241129	121700	5446302545	5400	5380	5400	5360	616
456	20241129	121600	5442992415	5400	5400	5420	5400	3472
457	20241129	121500	5424239515	5410	5400	5420	5370	6377
458	20241129	121400	5389828985	5400	5330	5400	5300	4113
459	20241129	121300	5367875265	5320	5320	5350	5310	1678
460	20241129	121200	5358949765	5320	5340	5360	5290	9405
461	20241129	121100	5308912525	5340	5380	5380	5330	2962
462	20241129	121000	5293060445	5390	5370	5390	5370	694
463	20241129	120900	5289332645	5360	5360	5390	5360	1606
464	20241129	120800	5280705505	5350	5430	5440	5350	4585
465	20241129	120700	5255864075	5440	5320	5490	5320	20968
466	20241129	120600	5141847365	5320	5310	5340	5300	5307
467	20241129	120500	5113663045	5310	5360	5370	5300	9711
468	20241129	120400	5061890175	5350	5350	5390	5320	9042
469	20241129	120300	5013609495	5350	5370	5390	5350	4505
470	20241129	120200	4989475855	5370	5410	5410	5360	2949
471	20241129	120100	4973611975	5390	5400	5410	5390	2230
472	20241129	120000	4961584065	5420	5360	5430	5350	6713
473	20241129	115900	4925498935	5360	5380	5430	5350	9377
474	20241129	115800	4875103065	5380	5460	5470	5380	31220
475	20241129	115700	4706334195	5480	5460	5500	5450	4299
476	20241129	115600	4682813845	5470	5470	5520	5430	22211
477	20241129	115500	4561199865	5470	5670	5780	5470	93716
478	20241129	115400	4032819515	5680	5580	5740	5520	38193
479	20241129	115300	3817389675	5580	5500	5650	5490	14187
480	20241129	115200	3738275395	5480	5460	5600	5450	18502
481	20241129	115100	3636095185	5460	5490	5490	5440	7508
482	20241129	115000	3595164895	5460	5520	5530	5450	9237
483	20241129	114900	3544540815	5500	5470	5530	5440	27237
484	20241129	114800	3395665235	5470	5590	5590	5440	31162
485	20241129	114700	3225021755	5560	5670	5670	5520	23135
486	20241129	114600	3096527795	5650	5730	5730	5640	21961
487	20241129	114500	2972196435	5730	5660	5790	5660	50005
488	20241129	114400	2685418835	5660	5760	5770	5660	21962
489	20241129	114300	2560142415	5770	5770	5800	5710	34750
490	20241129	114200	2360552055	5770	5890	5930	5650	103136
491	20241129	114100	1759605625	5900	5540	5900	5430	108011
492	20241129	114000	1142366955	5540	5550	5550	5450	36439
493	20241129	113900	941160325	5650	5650	5650	5650	0
494	20241129	113800	941160325	5650	5330	5650	5310	30851
495	20241129	113700	771165025	5330	5160	5560	5130	83481
496	20241129	113600	321490295	5230	5080	5280	5080	29329
497	20241129	113500	169060685	5070	5070	5070	5070	0
498	20241129	113400	169060685	5070	5070	5070	5070	31
499	20241129	113300	168903515	5070	5070	5070	5070	0
500	20241129	113200	168903515	5070	5070	5070	5070	0
501	20241129	113100	168903515	5070	5070	5070	5070	1
502	20241129	113000	168898445	5070	5070	5070	5070	0
503	20241129	112900	168898445	5070	5080	5080	5070	106
504	20241129	112800	168360065	5080	5080	5080	5080	0
505	20241129	112700	168360065	5080	5080	5080	5080	39
506	20241129	112600	168161945	5090	5070	5090	5070	76
507	20241129	112500	167776055	5060	5060	5060	5060	30
508	20241129	112400	167624255	5080	5080	5080	5080	0
509	20241129	112300	167624255	5080	5080	5080	5080	0
510	20241129	112200	167624255	5080	5080	5080	5080	1
511	20241129	112100	167619175	5070	5070	5070	5070	1022
512	20241129	112000	162437635	5060	5060	5060	5060	0
513	20241129	111900	162437635	5060	5060	5060	5060	239
514	20241129	111800	161228295	5060	5060	5060	5060	138
515	20241129	111700	160530015	5090	5090	5090	5090	0
516	20241129	111600	160530015	5090	5090	5090	5090	0
517	20241129	111500	160530015	5090	5090	5090	5090	0
518	20241129	111400	160530015	5090	5090	5090	5090	0
519	20241129	111300	160530015	5090	5090	5090	5090	0
520	20241129	111200	160530015	5090	5090	5090	5090	0
521	20241129	111100	160530015	5090	5090	5090	5090	0
522	20241129	111000	160530015	5090	5090	5090	5090	0
523	20241129	110900	160530015	5090	5090	5090	5090	0
524	20241129	110800	160530015	5090	5090	5090	5090	1
525	20241129	110700	160524925	5090	5090	5090	5090	0
526	20241129	110600	160524925	5090	5090	5090	5090	0
527	20241129	110500	160524925	5090	5090	5090	5090	0
528	20241129	110400	160524925	5090	5090	5090	5090	0
529	20241129	110300	160524925	5090	5090	5090	5090	0
530	20241129	110200	160524925	5090	5090	5090	5090	0
531	20241129	110100	160524925	5090	5090	5090	5090	0
532	20241129	110000	160524925	5090	5090	5090	5090	1
533	20241129	105900	160519835	5060	5060	5060	5060	11
534	20241129	105800	160464175	5060	5060	5060	5060	0
535	20241129	105700	160464175	5060	5060	5060	5060	0
536	20241129	105600	160464175	5060	5060	5060	5060	29
537	20241129	105500	160317435	5080	5080	5080	5080	0
538	20241129	105400	160317435	5080	5080	5080	5080	0
539	20241129	105300	160317435	5080	5080	5080	5080	0
540	20241129	105200	160317435	5080	5080	5080	5080	0
541	20241129	105100	160317435	5080	5080	5080	5080	0
542	20241129	105000	160317435	5080	5080	5080	5080	919
543	20241129	104900	155648915	5080	5050	5080	5050	943
544	20241129	104800	150858565	5090	5090	5090	5090	100
545	20241129	104700	150349565	5100	5100	5100	5100	0
546	20241129	104600	150349565	5100	5100	5100	5100	0
547	20241129	104500	150349565	5100	5100	5100	5100	0
548	20241129	104400	150349565	5100	5090	5100	5090	95
549	20241129	104300	149865625	5060	5070	5070	5060	1102
550	20241129	104200	144288995	5080	5110	5110	5080	805
551	20241129	104100	140199535	5120	5120	5120	5120	804
552	20241129	104000	136083055	5160	5130	5160	5130	41
553	20241129	103900	135872185	5130	5130	5130	5130	442
554	20241129	103800	133604725	5130	5170	5170	5130	501
555	20241129	103700	131034555	5130	5130	5130	5130	0
556	20241129	103600	131034555	5130	5130	5130	5130	0
557	20241129	103500	131034555	5130	5130	5130	5130	0
558	20241129	103400	131034555	5130	5130	5130	5130	0
559	20241129	103300	131034555	5130	5130	5130	5130	137
560	20241129	103200	130331745	5130	5200	5200	5120	392
561	20241129	103100	128321285	5260	5260	5260	5260	0
562	20241129	103000	128321285	5260	5160	5280	5100	975
563	20241129	102900	123217015	5180	5090	5310	5050	5081
564	20241129	102800	96557035	5090	5030	5220	5010	4839
565	20241129	102700	71802615	5030	5030	5030	5030	0
566	20241129	102600	71802615	5030	5030	5030	5030	0
567	20241129	102500	71802615	5030	5030	5030	5030	0
568	20241129	102400	71802615	5030	5030	5030	5030	0
569	20241129	102300	71802615	5030	5030	5030	5030	0
570	20241129	102200	71802615	5030	5030	5030	5030	0
571	20241129	102100	71802615	5030	5030	5030	5030	0
572	20241129	102000	71802615	5030	5030	5030	5030	0
573	20241129	101900	71802615	5030	5030	5030	5030	0
574	20241129	101800	71802615	5030	5030	5030	5030	1
575	20241129	101700	71797585	5030	5030	5030	5030	1
576	20241129	101600	71792555	5030	5030	5030	5030	1016
577	20241129	101500	66682075	5030	5030	5030	5030	0
578	20241129	101400	66682075	5030	5030	5030	5030	0
579	20241129	101300	66682075	5030	5030	5030	5030	0
580	20241129	101200	66682075	5030	5030	5030	5030	0
581	20241129	101100	66682075	5030	5030	5030	5030	0
582	20241129	101000	66682075	5030	5030	5030	5030	0
583	20241129	100900	66682075	5030	5030	5030	5030	0
584	20241129	100800	66682075	5030	5030	5030	5030	0
585	20241129	100700	66682075	5030	5030	5030	5030	0
586	20241129	100600	66682075	5030	5030	5030	5030	500
587	20241129	100500	64167075	5030	5030	5030	5030	0
588	20241129	100400	64167075	5030	5030	5030	5030	500
589	20241129	100300	61652075	5030	5030	5030	5030	400
590	20241129	100200	59640075	5030	4945	5030	4945	1000
591	20241129	100100	54624450	4945	4945	4945	4945	6
592	20241129	100000	54594780	4930	4930	4930	4930	103
593	20241129	095900	54086990	4930	4930	4930	4930	0
594	20241129	095800	54086990	4930	4930	4930	4930	0
595	20241129	095700	54086990	4930	4930	4930	4930	3
596	20241129	095600	54072200	4935	4940	4940	4935	265
597	20241129	095500	52763105	4945	4960	4960	4945	987
598	20241129	095400	47875035	4965	4965	4965	4965	0
599	20241129	095300	47875035	4965	4965	4965	4965	0
600	20241129	095200	47875035	4965	4960	4965	4960	273
601	20241129	095100	46520930	4970	4970	4970	4970	0
602	20241129	095000	46520930	4970	4970	4970	4970	0
603	20241129	094900	46520930	4970	4975	4975	4955	151
604	20241129	094800	45771840	4980	4980	4980	4980	250
605	20241129	094700	44526840	4980	4980	4980	4980	102
606	20241129	094600	44018880	4980	4980	4980	4980	0
607	20241129	094500	44018880	4980	4980	4980	4980	0
608	20241129	094400	44018880	4980	4980	4980	4980	0
609	20241129	094300	44018880	4980	4980	4980	4980	0
610	20241129	094200	44018880	4980	4980	4980	4980	0
611	20241129	094100	44018880	4980	4980	4980	4980	0
612	20241129	094000	44018880	4980	4990	4990	4980	1249
613	20241129	093900	37787980	4990	4990	4990	4990	0
614	20241129	093800	37787980	4990	4990	4990	4990	0
615	20241129	093700	37787980	4990	4990	4990	4990	0
616	20241129	093600	37787980	4990	5020	5020	4990	10
617	20241129	093500	37737930	5000	5000	5000	5000	0
618	20241129	093400	37737930	5000	5000	5000	5000	0
619	20241129	093300	37737930	5000	5000	5000	5000	11
620	20241129	093200	37682930	5020	5020	5020	5020	0
621	20241129	093100	37682930	5020	5020	5020	5020	0
622	20241129	093000	37682930	5020	5020	5020	5020	0
623	20241129	092900	37682930	5020	5020	5020	5020	0
624	20241129	092800	37682930	5020	5020	5020	4990	547
625	20241129	092700	34953010	4990	4990	4990	4990	0
626	20241129	092600	34953010	4990	4990	4990	4990	0
627	20241129	092500	34953010	4990	4990	4990	4990	0
628	20241129	092400	34953010	4990	4990	4990	4990	0
629	20241129	092300	34953010	4990	4990	4990	4990	0
630	20241129	092200	34953010	4990	4990	4990	4990	210
631	20241129	092100	33905110	5000	5010	5010	5000	800
632	20241129	092000	29904910	5010	5010	5010	5010	0
633	20241129	091900	29904910	5010	5010	5010	5010	0
634	20241129	091800	29904910	5010	5020	5020	5010	401
635	20241129	091700	27894900	5020	5020	5020	5020	0
636	20241129	091600	27894900	5020	5030	5030	5020	3
637	20241129	091500	27879830	5040	5040	5040	5040	0
638	20241129	091400	27879830	5040	5040	5040	5040	0
639	20241129	091300	27879830	5040	5040	5040	5040	0
640	20241129	091200	27879830	5040	5040	5040	5040	0
641	20241129	091100	27879830	5040	5050	5050	5040	848
642	20241129	091000	23605890	5060	5060	5060	5060	0
643	20241129	090900	23605890	5060	5060	5060	5060	0
644	20241129	090800	23605890	5060	5060	5060	5060	0
645	20241129	090700	23605890	5060	5090	5090	5060	809
646	20241129	090600	19496410	5090	5090	5090	5090	0
647	20241129	090500	19496410	5090	5100	5100	5090	633
648	20241129	090400	16272070	5100	5130	5140	5100	1166
649	20241129	090300	10305700	5140	5140	5140	5140	1000
650	20241129	090200	5165700	5140	5140	5140	5140	1000
651	20241129	090100	25700	5140	5140	5140	5140	0
652	20241129	090000	25700	5140	5140	5140	5140	5