KissMeData/083500/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195900	276693620	8680	8680	8680	8680	3864
3	20241129	195800	276693620	8680	8680	8680	8680	0
4	20241129	195700	276693620	8680	8680	8680	8680	0
5	20241129	195600	276693620	8680	8680	8680	8680	0
6	20241129	195500	276693620	8680	8680	8680	8680	0
7	20241129	195400	276693620	8680	8680	8680	8680	0
8	20241129	195300	276693620	8680	8680	8680	8680	0
9	20241129	195200	276693620	8680	8680	8680	8680	0
10	20241129	195100	276693620	8680	8680	8680	8680	0
11	20241129	195000	276693620	8680	8680	8680	8680	0
12	20241129	194900	276693620	8680	8680	8680	8680	0
13	20241129	194800	276693620	8680	8680	8680	8680	0
14	20241129	194700	276693620	8680	8680	8680	8680	0
15	20241129	194600	276693620	8680	8680	8680	8680	0
16	20241129	194500	276693620	8680	8680	8680	8680	0
17	20241129	194400	276693620	8680	8680	8680	8680	0
18	20241129	194300	276693620	8680	8680	8680	8680	0
19	20241129	194200	276693620	8680	8680	8680	8680	0
20	20241129	194100	276693620	8680	8680	8680	8680	0
21	20241129	194000	276693620	8680	8680	8680	8680	0
22	20241129	193900	276693620	8680	8680	8680	8680	0
23	20241129	193800	276693620	8680	8680	8680	8680	0
24	20241129	193700	276693620	8680	8680	8680	8680	0
25	20241129	193600	276693620	8680	8680	8680	8680	0
26	20241129	193500	276693620	8680	8680	8680	8680	0
27	20241129	193400	276693620	8680	8680	8680	8680	0
28	20241129	193300	276693620	8680	8680	8680	8680	0
29	20241129	193200	276693620	8680	8680	8680	8680	0
30	20241129	193100	276693620	8680	8680	8680	8680	0
31	20241129	193000	276693620	8680	8680	8680	8680	0
32	20241129	192900	276693620	8680	8680	8680	8680	3864
33	20241129	192800	276693620	8680	8680	8680	8680	0
34	20241129	192700	276693620	8680	8680	8680	8680	0
35	20241129	192600	276693620	8680	8680	8680	8680	0
36	20241129	192500	276693620	8680	8680	8680	8680	0
37	20241129	192400	276693620	8680	8680	8680	8680	0
38	20241129	192300	276693620	8680	8680	8680	8680	0
39	20241129	192200	276693620	8680	8680	8680	8680	0
40	20241129	192100	276693620	8680	8680	8680	8680	0
41	20241129	192000	276693620	8680	8680	8680	8680	0
42	20241129	191900	276693620	8680	8680	8680	8680	0
43	20241129	191800	276693620	8680	8680	8680	8680	0
44	20241129	191700	276693620	8680	8680	8680	8680	0
45	20241129	191600	276693620	8680	8680	8680	8680	0
46	20241129	191500	276693620	8680	8680	8680	8680	0
47	20241129	191400	276693620	8680	8680	8680	8680	0
48	20241129	191300	276693620	8680	8680	8680	8680	0
49	20241129	191200	276693620	8680	8680	8680	8680	0
50	20241129	191100	276693620	8680	8680	8680	8680	0
51	20241129	191000	276693620	8680	8680	8680	8680	0
52	20241129	190900	276693620	8680	8680	8680	8680	0
53	20241129	190800	276693620	8680	8680	8680	8680	0
54	20241129	190700	276693620	8680	8680	8680	8680	0
55	20241129	190600	276693620	8680	8680	8680	8680	0
56	20241129	190500	276693620	8680	8680	8680	8680	0
57	20241129	190400	276693620	8680	8680	8680	8680	0
58	20241129	190300	276693620	8680	8680	8680	8680	0
59	20241129	190200	276693620	8680	8680	8680	8680	0
60	20241129	190100	276693620	8680	8680	8680	8680	0
61	20241129	190000	276693620	8680	8680	8680	8680	0
62	20241129	185900	276693620	8680	8680	8680	8680	3864
63	20241129	185800	276693620	8680	8680	8680	8680	0
64	20241129	185700	276693620	8680	8680	8680	8680	0
65	20241129	185600	276693620	8680	8680	8680	8680	0
66	20241129	185500	276693620	8680	8680	8680	8680	0
67	20241129	185400	276693620	8680	8680	8680	8680	0
68	20241129	185300	276693620	8680	8680	8680	8680	0
69	20241129	185200	276693620	8680	8680	8680	8680	0
70	20241129	185100	276693620	8680	8680	8680	8680	0
71	20241129	185000	276693620	8680	8680	8680	8680	0
72	20241129	184900	276693620	8680	8680	8680	8680	0
73	20241129	184800	276693620	8680	8680	8680	8680	0
74	20241129	184700	276693620	8680	8680	8680	8680	0
75	20241129	184600	276693620	8680	8680	8680	8680	0
76	20241129	184500	276693620	8680	8680	8680	8680	0
77	20241129	184400	276693620	8680	8680	8680	8680	0
78	20241129	184300	276693620	8680	8680	8680	8680	0
79	20241129	184200	276693620	8680	8680	8680	8680	0
80	20241129	184100	276693620	8680	8680	8680	8680	0
81	20241129	184000	276693620	8680	8680	8680	8680	0
82	20241129	183900	276693620	8680	8680	8680	8680	0
83	20241129	183800	276693620	8680	8680	8680	8680	0
84	20241129	183700	276693620	8680	8680	8680	8680	0
85	20241129	183600	276693620	8680	8680	8680	8680	0
86	20241129	183500	276693620	8680	8680	8680	8680	0
87	20241129	183400	276693620	8680	8680	8680	8680	0
88	20241129	183300	276693620	8680	8680	8680	8680	0
89	20241129	183200	276693620	8680	8680	8680	8680	0
90	20241129	183100	276693620	8680	8680	8680	8680	0
91	20241129	183000	276693620	8680	8680	8680	8680	0
92	20241129	182900	276693620	8680	8680	8680	8680	3864
93	20241129	182800	276693620	8680	8680	8680	8680	0
94	20241129	182700	276693620	8680	8680	8680	8680	0
95	20241129	182600	276693620	8680	8680	8680	8680	0
96	20241129	182500	276693620	8680	8680	8680	8680	0
97	20241129	182400	276693620	8680	8680	8680	8680	0
98	20241129	182300	276693620	8680	8680	8680	8680	0
99	20241129	182200	276693620	8680	8680	8680	8680	0
100	20241129	182100	276693620	8680	8680	8680	8680	0
101	20241129	182000	276693620	8680	8680	8680	8680	0
102	20241129	181900	276693620	8680	8680	8680	8680	0
103	20241129	181800	276693620	8680	8680	8680	8680	0
104	20241129	181700	276693620	8680	8680	8680	8680	0
105	20241129	181600	276693620	8680	8680	8680	8680	0
106	20241129	181500	276693620	8680	8680	8680	8680	0
107	20241129	181400	276693620	8680	8680	8680	8680	0
108	20241129	181300	276693620	8680	8680	8680	8680	0
109	20241129	181200	276693620	8680	8680	8680	8680	0
110	20241129	181100	276693620	8680	8680	8680	8680	0
111	20241129	181000	276693620	8680	8680	8680	8680	0
112	20241129	180900	276693620	8680	8680	8680	8680	0
113	20241129	180800	276693620	8680	8680	8680	8680	0
114	20241129	180700	276693620	8680	8680	8680	8680	0
115	20241129	180600	276693620	8680	8680	8680	8680	0
116	20241129	180500	276693620	8680	8680	8680	8680	0
117	20241129	180400	276693620	8680	8680	8680	8680	0
118	20241129	180300	276693620	8680	8680	8680	8680	0
119	20241129	180200	276693620	8680	8680	8680	8680	0
120	20241129	180100	276693620	8680	8680	8680	8680	0
121	20241129	180000	276693620	8680	8680	8680	8680	0
122	20241129	175900	276693620	8680	8680	8680	8680	3864
123	20241129	175800	276693620	8680	8680	8680	8680	0
124	20241129	175700	276693620	8680	8680	8680	8680	0
125	20241129	175600	276693620	8680	8680	8680	8680	0
126	20241129	175500	276693620	8680	8680	8680	8680	0
127	20241129	175400	276693620	8680	8680	8680	8680	0
128	20241129	175300	276693620	8680	8680	8680	8680	0
129	20241129	175200	276693620	8680	8680	8680	8680	0
130	20241129	175100	276693620	8680	8680	8680	8680	0
131	20241129	175000	276693620	8680	8680	8680	8680	0
132	20241129	174900	276693620	8680	8680	8680	8680	0
133	20241129	174800	276693620	8680	8680	8680	8680	0
134	20241129	174700	276693620	8680	8680	8680	8680	0
135	20241129	174600	276693620	8680	8680	8680	8680	0
136	20241129	174500	276693620	8680	8680	8680	8680	0
137	20241129	174400	276693620	8680	8680	8680	8680	0
138	20241129	174300	276693620	8680	8680	8680	8680	0
139	20241129	174200	276693620	8680	8680	8680	8680	0
140	20241129	174100	276693620	8680	8680	8680	8680	0
141	20241129	174000	276693620	8680	8680	8680	8680	0
142	20241129	173900	276693620	8680	8680	8680	8680	0
143	20241129	173800	276693620	8680	8680	8680	8680	0
144	20241129	173700	276693620	8680	8680	8680	8680	0
145	20241129	173600	276693620	8680	8680	8680	8680	0
146	20241129	173500	276693620	8680	8680	8680	8680	0
147	20241129	173400	276693620	8680	8680	8680	8680	0
148	20241129	173300	276693620	8680	8680	8680	8680	0
149	20241129	173200	276693620	8680	8680	8680	8680	0
150	20241129	173100	276693620	8680	8680	8680	8680	0
151	20241129	173000	276693620	8680	8680	8680	8680	0
152	20241129	172900	276693620	8680	8680	8680	8680	3864
153	20241129	172800	276693620	8680	8680	8680	8680	0
154	20241129	172700	276693620	8680	8680	8680	8680	0
155	20241129	172600	276693620	8680	8680	8680	8680	0
156	20241129	172500	276693620	8680	8680	8680	8680	0
157	20241129	172400	276693620	8680	8680	8680	8680	0
158	20241129	172300	276693620	8680	8680	8680	8680	0
159	20241129	172200	276693620	8680	8680	8680	8680	0
160	20241129	172100	276693620	8680	8680	8680	8680	0
161	20241129	172000	276693620	8680	8680	8680	8680	0
162	20241129	171900	276693620	8680	8680	8680	8680	0
163	20241129	171800	276693620	8680	8680	8680	8680	0
164	20241129	171700	276693620	8680	8680	8680	8680	0
165	20241129	171600	276693620	8680	8680	8680	8680	0
166	20241129	171500	276693620	8680	8680	8680	8680	0
167	20241129	171400	276693620	8680	8680	8680	8680	0
168	20241129	171300	276693620	8680	8680	8680	8680	0
169	20241129	171200	276693620	8680	8680	8680	8680	0
170	20241129	171100	276693620	8680	8680	8680	8680	0
171	20241129	171000	276693620	8680	8680	8680	8680	0
172	20241129	170900	276693620	8680	8680	8680	8680	0
173	20241129	170800	276693620	8680	8680	8680	8680	0
174	20241129	170700	276693620	8680	8680	8680	8680	0
175	20241129	170600	276693620	8680	8680	8680	8680	0
176	20241129	170500	276693620	8680	8680	8680	8680	0
177	20241129	170400	276693620	8680	8680	8680	8680	0
178	20241129	170300	276693620	8680	8680	8680	8680	0
179	20241129	170200	276693620	8680	8680	8680	8680	0
180	20241129	170100	276693620	8680	8680	8680	8680	0
181	20241129	170000	276693620	8680	8680	8680	8680	0
182	20241129	165900	276693620	8680	8680	8680	8680	3864
183	20241129	165800	276693620	8680	8680	8680	8680	0
184	20241129	165700	276693620	8680	8680	8680	8680	0
185	20241129	165600	276693620	8680	8680	8680	8680	0
186	20241129	165500	276693620	8680	8680	8680	8680	0
187	20241129	165400	276693620	8680	8680	8680	8680	0
188	20241129	165300	276693620	8680	8680	8680	8680	0
189	20241129	165200	276693620	8680	8680	8680	8680	0
190	20241129	165100	276693620	8680	8680	8680	8680	0
191	20241129	165000	276693620	8680	8680	8680	8680	0
192	20241129	164900	276693620	8680	8680	8680	8680	0
193	20241129	164800	276693620	8680	8680	8680	8680	0
194	20241129	164700	276693620	8680	8680	8680	8680	0
195	20241129	164600	276693620	8680	8680	8680	8680	0
196	20241129	164500	276693620	8680	8680	8680	8680	0
197	20241129	164400	276693620	8680	8680	8680	8680	0
198	20241129	164300	276693620	8680	8680	8680	8680	0
199	20241129	164200	276693620	8680	8680	8680	8680	0
200	20241129	164100	276693620	8680	8680	8680	8680	0
201	20241129	164000	276693620	8680	8680	8680	8680	0
202	20241129	163900	276693620	8680	8680	8680	8680	0
203	20241129	163800	276693620	8680	8680	8680	8680	0
204	20241129	163700	276693620	8680	8680	8680	8680	0
205	20241129	163600	276693620	8680	8680	8680	8680	0
206	20241129	163500	276693620	8680	8680	8680	8680	0
207	20241129	163400	276693620	8680	8680	8680	8680	0
208	20241129	163300	276693620	8680	8680	8680	8680	0
209	20241129	163200	276693620	8680	8680	8680	8680	0
210	20241129	163100	276693620	8680	8680	8680	8680	0
211	20241129	163000	276693620	8680	8680	8680	8680	0
212	20241129	162900	276693620	8680	8680	8680	8680	3864
213	20241129	162800	276693620	8680	8680	8680	8680	0
214	20241129	162700	276693620	8680	8680	8680	8680	0
215	20241129	162600	276693620	8680	8680	8680	8680	0
216	20241129	162500	276693620	8680	8680	8680	8680	0
217	20241129	162400	276693620	8680	8680	8680	8680	0
218	20241129	162300	276693620	8680	8680	8680	8680	0
219	20241129	162200	276693620	8680	8680	8680	8680	0
220	20241129	162100	276693620	8680	8680	8680	8680	0
221	20241129	162000	276693620	8680	8680	8680	8680	0
222	20241129	161900	276693620	8680	8680	8680	8680	0
223	20241129	161800	276693620	8680	8680	8680	8680	0
224	20241129	161700	276693620	8680	8680	8680	8680	0
225	20241129	161600	276693620	8680	8680	8680	8680	0
226	20241129	161500	276693620	8680	8680	8680	8680	0
227	20241129	161400	276693620	8680	8680	8680	8680	0
228	20241129	161300	276693620	8680	8680	8680	8680	0
229	20241129	161200	276693620	8680	8680	8680	8680	0
230	20241129	161100	276693620	8680	8680	8680	8680	0
231	20241129	161000	276693620	8680	8680	8680	8680	0
232	20241129	160900	276693620	8680	8680	8680	8680	0
233	20241129	160800	276693620	8680	8680	8680	8680	0
234	20241129	160700	276693620	8680	8680	8680	8680	0
235	20241129	160600	276693620	8680	8680	8680	8680	0
236	20241129	160500	276693620	8680	8680	8680	8680	0
237	20241129	160400	276693620	8680	8680	8680	8680	0
238	20241129	160300	276693620	8680	8680	8680	8680	0
239	20241129	160200	276693620	8680	8680	8680	8680	0
240	20241129	160100	276693620	8680	8680	8680	8680	0
241	20241129	160000	276693620	8680	8680	8680	8680	0
242	20241129	155900	276693620	8680	8680	8680	8680	3864
243	20241129	155800	276693620	8680	8680	8680	8680	0
244	20241129	155700	276693620	8680	8680	8680	8680	0
245	20241129	155600	276693620	8680	8680	8680	8680	0
246	20241129	155500	276693620	8680	8680	8680	8680	0
247	20241129	155400	276693620	8680	8680	8680	8680	0
248	20241129	155300	276693620	8680	8680	8680	8680	0
249	20241129	155200	276693620	8680	8680	8680	8680	0
250	20241129	155100	276693620	8680	8680	8680	8680	0
251	20241129	155000	276693620	8680	8680	8680	8680	0
252	20241129	154900	276693620	8680	8680	8680	8680	0
253	20241129	154800	276693620	8680	8680	8680	8680	0
254	20241129	154700	276693620	8680	8680	8680	8680	0
255	20241129	154600	276693620	8680	8680	8680	8680	0
256	20241129	154500	276693620	8680	8680	8680	8680	0
257	20241129	154400	276693620	8680	8680	8680	8680	0
258	20241129	154300	276693620	8680	8680	8680	8680	0
259	20241129	154200	276693620	8680	8680	8680	8680	0
260	20241129	154100	276693620	8680	8680	8680	8680	0
261	20241129	154000	276693620	8680	8680	8680	8680	0
262	20241129	153900	276693620	8680	8680	8680	8680	0
263	20241129	153800	276693620	8680	8680	8680	8680	0
264	20241129	153700	276693620	8680	8680	8680	8680	0
265	20241129	153600	276693620	8680	8680	8680	8680	0
266	20241129	153500	276693620	8680	8680	8680	8680	0
267	20241129	153400	276693620	8680	8680	8680	8680	0
268	20241129	153300	276693620	8680	8680	8680	8680	0
269	20241129	153200	276693620	8680	8680	8680	8680	0
270	20241129	153100	276693620	8680	8680	8680	8680	0
271	20241129	153000	276693620	8680	8680	8680	8680	3864
272	20241129	152900	243154100	8810	8810	8810	8810	0
273	20241129	152800	243154100	8810	8810	8810	8810	0
274	20241129	152700	243154100	8810	8810	8810	8810	0
275	20241129	152600	243154100	8810	8810	8810	8810	0
276	20241129	152500	243154100	8810	8810	8810	8810	0
277	20241129	152400	243154100	8810	8810	8810	8810	0
278	20241129	152300	243154100	8810	8810	8810	8810	0
279	20241129	152200	243154100	8810	8810	8810	8810	0
280	20241129	152100	243154100	8810	8810	8810	8810	0
281	20241129	152000	243154100	8810	8810	8810	8810	0
282	20241129	151900	243154100	8810	8810	8810	8810	1
283	20241129	151800	243145290	8800	8800	8800	8800	1
284	20241129	151700	243136490	8860	8860	8860	8860	0
285	20241129	151600	243136490	8860	8860	8860	8860	0
286	20241129	151500	243136490	8860	8860	8860	8860	99
287	20241129	151400	242259350	8860	8860	8860	8860	0
288	20241129	151300	242259350	8860	8860	8860	8860	0
289	20241129	151200	242259350	8860	8860	8860	8860	0
290	20241129	151100	242259350	8860	8860	8860	8860	0
291	20241129	151000	242259350	8860	8860	8860	8860	0
292	20241129	150900	242259350	8860	8860	8860	8860	0
293	20241129	150800	242259350	8860	8860	8860	8860	0
294	20241129	150700	242259350	8860	8860	8860	8860	0
295	20241129	150600	242259350	8860	8810	8860	8810	3
296	20241129	150500	242232870	8810	8810	8810	8810	52
297	20241129	150400	241774750	8810	8850	8850	8810	34
298	20241129	150300	241474970	8820	8820	8820	8820	0
299	20241129	150200	241474970	8820	8820	8820	8820	0
300	20241129	150100	241474970	8820	8840	8840	8820	20
301	20241129	150000	241298550	8880	8880	8880	8880	0
302	20241129	145900	241298550	8880	8880	8880	8880	0
303	20241129	145800	241298550	8880	8880	8880	8880	0
304	20241129	145700	241298550	8880	8880	8880	8880	0
305	20241129	145600	241298550	8880	8880	8880	8880	0
306	20241129	145500	241298550	8880	8880	8880	8880	1
307	20241129	145400	241289670	8860	8860	8860	8860	137
308	20241129	145300	240075850	8820	8820	8820	8820	0
309	20241129	145200	240075850	8820	8820	8820	8820	0
310	20241129	145100	240075850	8820	8820	8820	8820	0
311	20241129	145000	240075850	8820	8820	8820	8820	0
312	20241129	144900	240075850	8820	8820	8820	8820	700
313	20241129	144800	233901850	8820	8820	8820	8820	2
314	20241129	144700	233884210	8880	8880	8880	8880	0
315	20241129	144600	233884210	8880	8820	8880	8820	8
316	20241129	144500	233813590	8890	8890	8890	8890	0
317	20241129	144400	233813590	8890	8890	8890	8890	1
318	20241129	144300	233804700	8850	8850	8850	8850	0
319	20241129	144200	233804700	8850	8850	8850	8850	0
320	20241129	144100	233804700	8850	8860	8860	8850	84
321	20241129	144000	233061290	8850	8850	8850	8850	0
322	20241129	143900	233061290	8850	8850	8850	8850	186
323	20241129	143800	231415190	8850	8850	8850	8850	0
324	20241129	143700	231415190	8850	8850	8850	8850	1
325	20241129	143600	231406340	8840	8840	8840	8840	16
326	20241129	143500	231264900	8840	8840	8840	8840	3
327	20241129	143400	231238380	8840	8840	8840	8840	2
328	20241129	143300	231220700	8840	8840	8840	8840	0
329	20241129	143200	231220700	8840	8840	8840	8840	0
330	20241129	143100	231220700	8840	8840	8840	8840	1
331	20241129	143000	231211860	8840	8840	8840	8840	0
332	20241129	142900	231211860	8840	8840	8840	8840	0
333	20241129	142800	231211860	8840	8840	8840	8840	0
334	20241129	142700	231211860	8840	8840	8840	8840	3
335	20241129	142600	231185340	8840	8840	8840	8840	1
336	20241129	142500	231176500	8840	8840	8840	8840	0
337	20241129	142400	231176500	8840	8840	8840	8840	85
338	20241129	142300	230425100	8850	8860	8860	8850	16
339	20241129	142200	230283480	8900	8900	8900	8900	0
340	20241129	142100	230283480	8900	8900	8900	8900	1
341	20241129	142000	230274580	8910	8910	8910	8910	0
342	20241129	141900	230274580	8910	8910	8910	8910	0
343	20241129	141800	230274580	8910	8910	8910	8910	0
344	20241129	141700	230274580	8910	8910	8910	8910	0
345	20241129	141600	230274580	8910	8910	8910	8910	1
346	20241129	141500	230265670	8910	8910	8910	8910	2
347	20241129	141400	230247850	8910	8910	8910	8910	1
348	20241129	141300	230238940	8910	8910	8910	8910	0
349	20241129	141200	230238940	8910	8910	8910	8910	0
350	20241129	141100	230238940	8910	8910	8910	8910	20
351	20241129	141000	230060740	8860	8860	8860	8860	156
352	20241129	140900	228678580	8860	8860	8860	8860	10
353	20241129	140800	228589980	8860	8860	8860	8860	55
354	20241129	140700	228102680	8930	8900	8930	8900	11
355	20241129	140600	228004510	8900	8900	8900	8900	0
356	20241129	140500	228004510	8900	8900	8900	8900	0
357	20241129	140400	228004510	8900	8900	8900	8900	1
358	20241129	140300	227995610	8860	8910	8910	8860	119
359	20241129	140200	226940320	8900	8900	8900	8900	0
360	20241129	140100	226940320	8900	8900	8900	8900	1
361	20241129	140000	226931420	8910	8910	8910	8910	0
362	20241129	135900	226931420	8910	8910	8910	8910	0
363	20241129	135800	226931420	8910	8910	8910	8910	30
364	20241129	135700	226664120	8920	8920	8920	8920	0
365	20241129	135600	226664120	8920	8920	8920	8920	0
366	20241129	135500	226664120	8920	8920	8920	8920	1
367	20241129	135400	226655200	8930	8940	8940	8930	27
368	20241129	135300	226414070	8930	8930	8930	8930	0
369	20241129	135200	226414070	8930	8930	8930	8930	0
370	20241129	135100	226414070	8930	8930	8930	8930	1
371	20241129	135000	226405140	8940	8940	8940	8940	42
372	20241129	134900	226029660	8940	8940	8940	8940	0
373	20241129	134800	226029660	8940	8940	8940	8940	0
374	20241129	134700	226029660	8940	8940	8940	8940	0
375	20241129	134600	226029660	8940	8940	8940	8940	2
376	20241129	134500	226011780	8940	8940	8940	8940	1
377	20241129	134400	226002840	8860	8950	8950	8860	1001
378	20241129	134300	217131410	8910	8910	8910	8910	0
379	20241129	134200	217131410	8910	8910	8910	8910	0
380	20241129	134100	217131410	8910	8930	8930	8910	139
381	20241129	134000	215892570	8920	8920	8920	8920	0
382	20241129	133900	215892570	8920	8920	8920	8920	0
383	20241129	133800	215892570	8920	8940	8940	8920	200
384	20241129	133700	214106910	8950	8950	8950	8950	43
385	20241129	133600	213722060	8960	8960	8960	8960	1
386	20241129	133500	213713100	8960	8960	8960	8960	0
387	20241129	133400	213713100	8960	8960	8960	8960	2
388	20241129	133300	213695180	8950	8950	8950	8950	0
389	20241129	133200	213695180	8950	8950	8950	8950	0
390	20241129	133100	213695180	8950	8960	8960	8950	6
391	20241129	133000	213641470	8950	8940	8950	8940	132
392	20241129	132900	212460740	8940	8940	8940	8940	0
393	20241129	132800	212460740	8940	8940	8940	8940	0
394	20241129	132700	212460740	8940	8940	8940	8940	0
395	20241129	132600	212460740	8940	8940	8940	8940	1
396	20241129	132500	212451800	8940	8940	8940	8940	2
397	20241129	132400	212433920	8940	8940	8940	8940	1
398	20241129	132300	212424980	8940	8940	8940	8940	95
399	20241129	132200	211575680	8960	8940	8960	8940	500
400	20241129	132100	207098040	8920	8920	8920	8920	0
401	20241129	132000	207098040	8920	8940	8940	8920	104
402	20241129	131900	206169040	8930	8920	8930	8920	213
403	20241129	131800	204267950	8910	8910	8910	8910	98
404	20241129	131700	203394770	8910	8910	8910	8910	0
405	20241129	131600	203394770	8910	8910	8910	8910	1
406	20241129	131500	203385860	8910	8910	8910	8910	1
407	20241129	131400	203376950	8910	8910	8910	8910	1
408	20241129	131300	203368040	8900	8900	8900	8900	3
409	20241129	131200	203341340	8900	8900	8900	8900	2
410	20241129	131100	203323540	8900	8900	8900	8900	8
411	20241129	131000	203252340	8900	8900	8900	8900	0
412	20241129	130900	203252340	8900	8900	8900	8900	0
413	20241129	130800	203252340	8900	8900	8900	8900	1
414	20241129	130700	203243440	8900	8900	8900	8900	0
415	20241129	130600	203243440	8900	8900	8900	8900	0
416	20241129	130500	203243440	8900	8900	8900	8900	0
417	20241129	130400	203243440	8900	8900	8900	8900	1
418	20241129	130300	203234540	8910	8910	8910	8910	0
419	20241129	130200	203234540	8910	8910	8910	8910	0
420	20241129	130100	203234540	8910	8910	8910	8910	0
421	20241129	130000	203234540	8910	8910	8910	8910	0
422	20241129	125900	203234540	8910	8910	8910	8910	0
423	20241129	125800	203234540	8910	8910	8910	8910	0
424	20241129	125700	203234540	8910	8910	8910	8910	1
425	20241129	125600	203225630	8910	8910	8910	8910	1
426	20241129	125500	203216720	8910	8910	8910	8910	1
427	20241129	125400	203207810	8910	8910	8910	8910	2
428	20241129	125300	203189990	8850	8850	8850	8850	0
429	20241129	125200	203189990	8850	8900	8900	8850	5
430	20241129	125100	203145690	8900	8900	8900	8900	1
431	20241129	125000	203136790	8910	8910	8910	8910	0
432	20241129	124900	203136790	8910	8910	8910	8910	0
433	20241129	124800	203136790	8910	8910	8910	8910	0
434	20241129	124700	203136790	8910	8910	8910	8910	0
435	20241129	124600	203136790	8910	8910	8910	8910	0
436	20241129	124500	203136790	8910	8910	8910	8910	1
437	20241129	124400	203127880	8910	8910	8910	8910	1
438	20241129	124300	203118970	8910	8910	8910	8910	0
439	20241129	124200	203118970	8910	8910	8910	8910	0
440	20241129	124100	203118970	8910	8910	8910	8910	2
441	20241129	124000	203101150	8930	8930	8930	8930	0
442	20241129	123900	203101150	8930	8930	8930	8930	0
443	20241129	123800	203101150	8930	8930	8930	8930	0
444	20241129	123700	203101150	8930	8930	8930	8930	0
445	20241129	123600	203101150	8930	8900	8930	8900	391
446	20241129	123500	199614420	8910	8920	8920	8910	9
447	20241129	123400	199534210	8920	8920	8920	8920	1
448	20241129	123300	199525290	8910	8910	8910	8910	0
449	20241129	123200	199525290	8910	8910	8910	8910	0
450	20241129	123100	199525290	8910	8910	8910	8910	5
451	20241129	123000	199480740	8910	8910	8910	8910	0
452	20241129	122900	199480740	8910	8910	8910	8910	0
453	20241129	122800	199480740	8910	8910	8910	8910	0
454	20241129	122700	199480740	8910	8910	8910	8910	0
455	20241129	122600	199480740	8910	8910	8910	8910	0
456	20241129	122500	199480740	8910	8910	8910	8910	1
457	20241129	122400	199471830	8910	8910	8910	8910	1
458	20241129	122300	199462920	8910	8910	8910	8910	0
459	20241129	122200	199462920	8910	8910	8910	8910	0
460	20241129	122100	199462920	8910	8910	8910	8910	1
461	20241129	122000	199454010	8880	8880	8880	8880	0
462	20241129	121900	199454010	8880	8880	8880	8880	0
463	20241129	121800	199454010	8880	8880	8880	8880	0
464	20241129	121700	199454010	8880	8880	8880	8880	24
465	20241129	121600	199240890	8880	8880	8880	8880	1
466	20241129	121500	199232010	8880	8880	8880	8880	0
467	20241129	121400	199232010	8880	8880	8880	8880	2
468	20241129	121300	199214250	8870	8870	8870	8870	60
469	20241129	121200	198682050	8860	8860	8860	8860	0
470	20241129	121100	198682050	8860	8860	8860	8860	0
471	20241129	121000	198682050	8860	8860	8860	8860	0
472	20241129	120900	198682050	8860	8860	8860	8860	56
473	20241129	120800	198185890	8850	8850	8850	8850	325
474	20241129	120700	195309640	8830	8830	8830	8830	23
475	20241129	120600	195106550	8850	8850	8850	8850	1
476	20241129	120500	195097700	8850	8850	8850	8850	22
477	20241129	120400	194903000	8850	8850	8850	8850	1
478	20241129	120300	194894150	8840	8840	8840	8840	0
479	20241129	120200	194894150	8840	8830	8840	8830	612
480	20241129	120100	189484170	8830	8820	8830	8820	4
481	20241129	120000	189448860	8830	8830	8830	8830	0
482	20241129	115900	189448860	8830	8800	8830	8800	18
483	20241129	115800	189289950	8810	8810	8810	8810	0
484	20241129	115700	189289950	8810	8810	8810	8810	35
485	20241129	115600	188981600	8810	8810	8810	8810	0
486	20241129	115500	188981600	8810	8810	8810	8810	0
487	20241129	115400	188981600	8810	8810	8810	8810	1
488	20241129	115300	188972790	8810	8810	8810	8810	0
489	20241129	115200	188972790	8810	8810	8810	8810	40
490	20241129	115100	188620390	8810	8810	8810	8810	1
491	20241129	115000	188611580	8810	8810	8810	8810	0
492	20241129	114900	188611580	8810	8810	8810	8810	0
493	20241129	114800	188611580	8810	8810	8810	8810	0
494	20241129	114700	188611580	8810	8810	8810	8810	0
495	20241129	114600	188611580	8810	8810	8810	8810	1
496	20241129	114500	188602770	8810	8810	8810	8810	1
497	20241129	114400	188593960	8810	8810	8810	8810	1
498	20241129	114300	188585150	8770	8770	8770	8770	0
499	20241129	114200	188585150	8770	8770	8770	8770	0
500	20241129	114100	188585150	8770	8770	8770	8770	0
501	20241129	114000	188585150	8770	8770	8770	8770	9
502	20241129	113900	188506220	8790	8790	8790	8790	0
503	20241129	113800	188506220	8790	8790	8790	8790	0
504	20241129	113700	188506220	8790	8790	8790	8790	0
505	20241129	113600	188506220	8790	8790	8790	8790	1
506	20241129	113500	188497430	8790	8800	8800	8790	3
507	20241129	113400	188471050	8810	8810	8810	8810	1
508	20241129	113300	188462240	8810	8810	8810	8810	0
509	20241129	113200	188462240	8810	8810	8810	8810	22
510	20241129	113100	188268420	8810	8810	8810	8810	0
511	20241129	113000	188268420	8810	8810	8810	8810	0
512	20241129	112900	188268420	8810	8810	8810	8810	0
513	20241129	112800	188268420	8810	8810	8810	8810	0
514	20241129	112700	188268420	8810	8810	8810	8810	0
515	20241129	112600	188268420	8810	8810	8810	8810	0
516	20241129	112500	188268420	8810	8810	8810	8810	0
517	20241129	112400	188268420	8810	8810	8810	8810	2
518	20241129	112300	188250800	8820	8860	8860	8750	3114
519	20241129	112200	160974510	8860	8860	8860	8860	5
520	20241129	112100	160930210	8860	8860	8860	8860	93
521	20241129	112000	160106230	8860	8860	8860	8860	0
522	20241129	111900	160106230	8860	8860	8860	8860	0
523	20241129	111800	160106230	8860	8860	8860	8860	0
524	20241129	111700	160106230	8860	8850	8860	8820	1733
525	20241129	111600	144778970	8750	8870	8870	8750	5001
526	20241129	111500	100990200	8870	8870	8870	8870	68
527	20241129	111400	100387040	8870	8870	8870	8800	5006
528	20241129	111300	56332420	8870	8870	8870	8870	0
529	20241129	111200	56332420	8870	8870	8870	8870	0
530	20241129	111100	56332420	8870	8860	8870	8860	87
531	20241129	111000	55561380	8800	8800	8800	8800	0
532	20241129	110900	55561380	8800	8800	8800	8800	152
533	20241129	110800	54223780	8860	8860	8860	8860	0
534	20241129	110700	54223780	8860	8860	8860	8860	0
535	20241129	110600	54223780	8860	8860	8860	8860	1
536	20241129	110500	54214920	8800	8800	8800	8800	0
537	20241129	110400	54214920	8800	8800	8800	8800	6
538	20241129	110300	54162120	8850	8850	8850	8850	0
539	20241129	110200	54162120	8850	8850	8850	8850	20
540	20241129	110100	53985120	8870	8870	8870	8870	0
541	20241129	110000	53985120	8870	8870	8870	8870	0
542	20241129	105900	53985120	8870	8870	8870	8870	0
543	20241129	105800	53985120	8870	8870	8870	8870	0
544	20241129	105700	53985120	8870	8870	8870	8870	0
545	20241129	105600	53985120	8870	8870	8870	8870	1
546	20241129	105500	53976250	8860	8860	8860	8860	0
547	20241129	105400	53976250	8860	8860	8860	8860	0
548	20241129	105300	53976250	8860	8860	8860	8860	0
549	20241129	105200	53976250	8860	8860	8860	8860	20
550	20241129	105100	53799050	8880	8880	8880	8880	0
551	20241129	105000	53799050	8880	8880	8880	8880	0
552	20241129	104900	53799050	8880	8880	8880	8880	0
553	20241129	104800	53799050	8880	8880	8880	8880	0
554	20241129	104700	53799050	8880	8880	8880	8880	0
555	20241129	104600	53799050	8880	8880	8880	8880	10
556	20241129	104500	53710250	8880	8870	8880	8870	524
557	20241129	104400	49057140	8880	8880	8880	8880	0
558	20241129	104300	49057140	8880	8880	8880	8880	0
559	20241129	104200	49057140	8880	8880	8880	8880	18
560	20241129	104100	48897300	8950	8950	8950	8950	0
561	20241129	104000	48897300	8950	8950	8950	8950	0
562	20241129	103900	48897300	8950	8950	8950	8950	0
563	20241129	103800	48897300	8950	8950	8950	8950	0
564	20241129	103700	48897300	8950	8950	8950	8950	0
565	20241129	103600	48897300	8950	8880	8950	8880	167
566	20241129	103500	47410390	8890	8890	8890	8890	0
567	20241129	103400	47410390	8890	8890	8890	8890	0
568	20241129	103300	47410390	8890	8890	8890	8890	5
569	20241129	103200	47365940	8890	8900	8900	8890	124
570	20241129	103100	46263560	8850	8850	8850	8850	0
571	20241129	103000	46263560	8850	8850	8850	8850	3
572	20241129	102900	46237010	8850	8850	8850	8850	12
573	20241129	102800	46130810	8850	8850	8850	8850	10
574	20241129	102700	46042310	8930	8930	8930	8930	0
575	20241129	102600	46042310	8930	8930	8930	8930	0
576	20241129	102500	46042310	8930	8930	8930	8930	0
577	20241129	102400	46042310	8930	8930	8930	8930	90
578	20241129	102300	45238610	8940	8780	8940	8780	111
579	20241129	102200	44262300	8780	8780	8780	8780	0
580	20241129	102100	44262300	8780	8780	8780	8780	0
581	20241129	102000	44262300	8780	8780	8780	8780	0
582	20241129	101900	44262300	8780	8780	8780	8780	79
583	20241129	101800	43568680	8950	8900	8950	8900	66
584	20241129	101700	42980730	8900	8800	8900	8800	183
585	20241129	101600	41355410	8710	8710	8710	8710	0
586	20241129	101500	41355410	8710	8710	8710	8710	0
587	20241129	101400	41355410	8710	8740	8740	8710	7
588	20241129	101300	41294370	8790	8790	8790	8790	11
589	20241129	101200	41197680	8780	8780	8780	8780	20
590	20241129	101100	41022080	8780	8780	8780	8780	0
591	20241129	101000	41022080	8780	8780	8780	8780	0
592	20241129	100900	41022080	8780	8780	8780	8780	0
593	20241129	100800	41022080	8780	8780	8780	8780	11
594	20241129	100700	40925500	8780	8780	8780	8780	0
595	20241129	100600	40925500	8780	8780	8780	8780	0
596	20241129	100500	40925500	8780	8780	8780	8780	0
597	20241129	100400	40925500	8780	8780	8780	8780	3
598	20241129	100300	40899160	8780	8780	8780	8780	11
599	20241129	100200	40802580	8770	8770	8770	8770	20
600	20241129	100100	40627180	8780	8780	8780	8780	0
601	20241129	100000	40627180	8780	8780	8780	8780	0
602	20241129	095900	40627180	8780	8780	8780	8780	0
603	20241129	095800	40627180	8780	8780	8780	8780	11
604	20241129	095700	40530600	8780	8780	8780	8780	0
605	20241129	095600	40530600	8780	8780	8780	8780	0
606	20241129	095500	40530600	8780	8780	8780	8780	0
607	20241129	095400	40530600	8780	8780	8780	8780	0
608	20241129	095300	40530600	8780	8780	8780	8780	11
609	20241129	095200	40434020	8770	8770	8770	8770	31
610	20241129	095100	40162150	8820	8820	8820	8820	0
611	20241129	095000	40162150	8820	8820	8820	8820	280
612	20241129	094900	37692550	8840	8840	8840	8840	0
613	20241129	094800	37692550	8840	8780	8840	8720	161
614	20241129	094700	36284450	8780	8780	8780	8780	0
615	20241129	094600	36284450	8780	8780	8780	8780	0
616	20241129	094500	36284450	8780	8780	8780	8780	344
617	20241129	094400	33264130	8970	8750	8970	8750	150
618	20241129	094300	31936350	8750	8750	8750	8750	12
619	20241129	094200	31831350	8750	8730	8750	8730	5
620	20241129	094100	31787680	8710	8710	8710	8710	0
621	20241129	094000	31787680	8710	8710	8710	8710	0
622	20241129	093900	31787680	8710	8710	8710	8710	0
623	20241129	093800	31787680	8710	8710	8710	8710	0
624	20241129	093700	31787680	8710	8710	8710	8710	0
625	20241129	093600	31787680	8710	8710	8710	8710	0
626	20241129	093500	31787680	8710	8710	8710	8710	0
627	20241129	093400	31787680	8710	8710	8710	8710	130
628	20241129	093300	30655380	8720	8720	8720	8720	100
629	20241129	093200	29783380	8720	8710	8720	8710	265
630	20241129	093100	27473180	8700	8690	8700	8690	194
631	20241129	093000	25786270	8620	8620	8620	8620	0
632	20241129	092900	25786270	8620	8620	8620	8620	0
633	20241129	092800	25786270	8620	8620	8620	8620	0
634	20241129	092700	25786270	8620	8620	8620	8620	0
635	20241129	092600	25786270	8620	8620	8620	8620	0
636	20241129	092500	25786270	8620	8620	8620	8620	0
637	20241129	092400	25786270	8620	8620	8620	8620	0
638	20241129	092300	25786270	8620	8620	8620	8620	0
639	20241129	092200	25786270	8620	8620	8620	8620	18
640	20241129	092100	25631110	8620	8620	8620	8620	0
641	20241129	092000	25631110	8620	8620	8620	8620	0
642	20241129	091900	25631110	8620	8620	8620	8620	80
643	20241129	091800	24941510	8720	8720	8720	8720	0
644	20241129	091700	24941510	8720	8720	8720	8720	0
645	20241129	091600	24941510	8720	8610	8720	8610	744
646	20241129	091500	18534000	8590	8610	8610	8590	40
647	20241129	091400	18189900	8610	8610	8610	8610	0
648	20241129	091300	18189900	8610	8610	8610	8610	0
649	20241129	091200	18189900	8610	8550	8610	8550	482
650	20241129	091100	14052870	8540	8540	8540	8540	0
651	20241129	091000	14052870	8540	8540	8540	8540	200
652	20241129	090900	12344870	8540	8560	8560	8540	1241
653	20241129	090800	1734920	8560	8560	8560	8560	0
654	20241129	090700	1734920	8560	8560	8560	8560	0
655	20241129	090600	1734920	8560	8560	8560	8560	0
656	20241129	090500	1734920	8560	8570	8570	8560	116
657	20241129	090400	741340	8620	8620	8620	8620	1
658	20241129	090300	732720	8520	8520	8520	8520	0
659	20241129	090200	732720	8520	8520	8520	8520	0
660	20241129	090100	732720	8520	8520	8520	8520	0
661	20241129	090000	732720	8520	8520	8520	8520	86