KissMeData/089470/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200400	122488320	3640	3640	3640	3640	1782
3	20241129	200300	122488320	3640	3640	3640	3640	0
4	20241129	200200	122488320	3640	3640	3640	3640	0
5	20241129	200100	122488320	3640	3640	3640	3640	0
6	20241129	200000	122488320	3640	3640	3640	3640	0
7	20241129	195900	122488320	3640	3640	3640	3640	0
8	20241129	195800	122488320	3640	3640	3640	3640	0
9	20241129	195700	122488320	3640	3640	3640	3640	0
10	20241129	195600	122488320	3640	3640	3640	3640	0
11	20241129	195500	122488320	3640	3640	3640	3640	0
12	20241129	195400	122488320	3640	3640	3640	3640	0
13	20241129	195300	122488320	3640	3640	3640	3640	0
14	20241129	195200	122488320	3640	3640	3640	3640	0
15	20241129	195100	122488320	3640	3640	3640	3640	0
16	20241129	195000	122488320	3640	3640	3640	3640	0
17	20241129	194900	122488320	3640	3640	3640	3640	0
18	20241129	194800	122488320	3640	3640	3640	3640	0
19	20241129	194700	122488320	3640	3640	3640	3640	0
20	20241129	194600	122488320	3640	3640	3640	3640	0
21	20241129	194500	122488320	3640	3640	3640	3640	0
22	20241129	194400	122488320	3640	3640	3640	3640	0
23	20241129	194300	122488320	3640	3640	3640	3640	0
24	20241129	194200	122488320	3640	3640	3640	3640	0
25	20241129	194100	122488320	3640	3640	3640	3640	0
26	20241129	194000	122488320	3640	3640	3640	3640	0
27	20241129	193900	122488320	3640	3640	3640	3640	0
28	20241129	193800	122488320	3640	3640	3640	3640	0
29	20241129	193700	122488320	3640	3640	3640	3640	0
30	20241129	193600	122488320	3640	3640	3640	3640	0
31	20241129	193500	122488320	3640	3640	3640	3640	0
32	20241129	193400	122488320	3640	3640	3640	3640	1782
33	20241129	193300	122488320	3640	3640	3640	3640	0
34	20241129	193200	122488320	3640	3640	3640	3640	0
35	20241129	193100	122488320	3640	3640	3640	3640	0
36	20241129	193000	122488320	3640	3640	3640	3640	0
37	20241129	192900	122488320	3640	3640	3640	3640	0
38	20241129	192800	122488320	3640	3640	3640	3640	0
39	20241129	192700	122488320	3640	3640	3640	3640	0
40	20241129	192600	122488320	3640	3640	3640	3640	0
41	20241129	192500	122488320	3640	3640	3640	3640	0
42	20241129	192400	122488320	3640	3640	3640	3640	0
43	20241129	192300	122488320	3640	3640	3640	3640	0
44	20241129	192200	122488320	3640	3640	3640	3640	0
45	20241129	192100	122488320	3640	3640	3640	3640	0
46	20241129	192000	122488320	3640	3640	3640	3640	0
47	20241129	191900	122488320	3640	3640	3640	3640	0
48	20241129	191800	122488320	3640	3640	3640	3640	0
49	20241129	191700	122488320	3640	3640	3640	3640	0
50	20241129	191600	122488320	3640	3640	3640	3640	0
51	20241129	191500	122488320	3640	3640	3640	3640	0
52	20241129	191400	122488320	3640	3640	3640	3640	0
53	20241129	191300	122488320	3640	3640	3640	3640	0
54	20241129	191200	122488320	3640	3640	3640	3640	0
55	20241129	191100	122488320	3640	3640	3640	3640	0
56	20241129	191000	122488320	3640	3640	3640	3640	0
57	20241129	190900	122488320	3640	3640	3640	3640	0
58	20241129	190800	122488320	3640	3640	3640	3640	0
59	20241129	190700	122488320	3640	3640	3640	3640	0
60	20241129	190600	122488320	3640	3640	3640	3640	0
61	20241129	190500	122488320	3640	3640	3640	3640	0
62	20241129	190400	122488320	3640	3640	3640	3640	1782
63	20241129	190300	122488320	3640	3640	3640	3640	0
64	20241129	190200	122488320	3640	3640	3640	3640	0
65	20241129	190100	122488320	3640	3640	3640	3640	0
66	20241129	190000	122488320	3640	3640	3640	3640	0
67	20241129	185900	122488320	3640	3640	3640	3640	0
68	20241129	185800	122488320	3640	3640	3640	3640	0
69	20241129	185700	122488320	3640	3640	3640	3640	0
70	20241129	185600	122488320	3640	3640	3640	3640	0
71	20241129	185500	122488320	3640	3640	3640	3640	0
72	20241129	185400	122488320	3640	3640	3640	3640	0
73	20241129	185300	122488320	3640	3640	3640	3640	0
74	20241129	185200	122488320	3640	3640	3640	3640	0
75	20241129	185100	122488320	3640	3640	3640	3640	0
76	20241129	185000	122488320	3640	3640	3640	3640	0
77	20241129	184900	122488320	3640	3640	3640	3640	0
78	20241129	184800	122488320	3640	3640	3640	3640	0
79	20241129	184700	122488320	3640	3640	3640	3640	0
80	20241129	184600	122488320	3640	3640	3640	3640	0
81	20241129	184500	122488320	3640	3640	3640	3640	0
82	20241129	184400	122488320	3640	3640	3640	3640	0
83	20241129	184300	122488320	3640	3640	3640	3640	0
84	20241129	184200	122488320	3640	3640	3640	3640	0
85	20241129	184100	122488320	3640	3640	3640	3640	0
86	20241129	184000	122488320	3640	3640	3640	3640	0
87	20241129	183900	122488320	3640	3640	3640	3640	0
88	20241129	183800	122488320	3640	3640	3640	3640	0
89	20241129	183700	122488320	3640	3640	3640	3640	0
90	20241129	183600	122488320	3640	3640	3640	3640	0
91	20241129	183500	122488320	3640	3640	3640	3640	0
92	20241129	183400	122488320	3640	3640	3640	3640	1782
93	20241129	183300	122488320	3640	3640	3640	3640	0
94	20241129	183200	122488320	3640	3640	3640	3640	0
95	20241129	183100	122488320	3640	3640	3640	3640	0
96	20241129	183000	122488320	3640	3640	3640	3640	0
97	20241129	182900	122488320	3640	3640	3640	3640	0
98	20241129	182800	122488320	3640	3640	3640	3640	0
99	20241129	182700	122488320	3640	3640	3640	3640	0
100	20241129	182600	122488320	3640	3640	3640	3640	0
101	20241129	182500	122488320	3640	3640	3640	3640	0
102	20241129	182400	122488320	3640	3640	3640	3640	0
103	20241129	182300	122488320	3640	3640	3640	3640	0
104	20241129	182200	122488320	3640	3640	3640	3640	0
105	20241129	182100	122488320	3640	3640	3640	3640	0
106	20241129	182000	122488320	3640	3640	3640	3640	0
107	20241129	181900	122488320	3640	3640	3640	3640	0
108	20241129	181800	122488320	3640	3640	3640	3640	0
109	20241129	181700	122488320	3640	3640	3640	3640	0
110	20241129	181600	122488320	3640	3640	3640	3640	0
111	20241129	181500	122488320	3640	3640	3640	3640	0
112	20241129	181400	122488320	3640	3640	3640	3640	0
113	20241129	181300	122488320	3640	3640	3640	3640	0
114	20241129	181200	122488320	3640	3640	3640	3640	0
115	20241129	181100	122488320	3640	3640	3640	3640	0
116	20241129	181000	122488320	3640	3640	3640	3640	0
117	20241129	180900	122488320	3640	3640	3640	3640	0
118	20241129	180800	122488320	3640	3640	3640	3640	0
119	20241129	180700	122488320	3640	3640	3640	3640	0
120	20241129	180600	122488320	3640	3640	3640	3640	0
121	20241129	180500	122488320	3640	3640	3640	3640	0
122	20241129	180400	122488320	3640	3640	3640	3640	1782
123	20241129	180300	122488320	3640	3640	3640	3640	0
124	20241129	180200	122488320	3640	3640	3640	3640	0
125	20241129	180100	122488320	3640	3640	3640	3640	0
126	20241129	180000	122488320	3640	3640	3640	3640	0
127	20241129	175900	122488320	3640	3640	3640	3640	0
128	20241129	175800	122488320	3640	3640	3640	3640	0
129	20241129	175700	122488320	3640	3640	3640	3640	0
130	20241129	175600	122488320	3640	3640	3640	3640	0
131	20241129	175500	122488320	3640	3640	3640	3640	0
132	20241129	175400	122488320	3640	3640	3640	3640	0
133	20241129	175300	122488320	3640	3640	3640	3640	0
134	20241129	175200	122488320	3640	3640	3640	3640	0
135	20241129	175100	122488320	3640	3640	3640	3640	0
136	20241129	175000	122488320	3640	3640	3640	3640	0
137	20241129	174900	122488320	3640	3640	3640	3640	0
138	20241129	174800	122488320	3640	3640	3640	3640	0
139	20241129	174700	122488320	3640	3640	3640	3640	0
140	20241129	174600	122488320	3640	3640	3640	3640	0
141	20241129	174500	122488320	3640	3640	3640	3640	0
142	20241129	174400	122488320	3640	3640	3640	3640	0
143	20241129	174300	122488320	3640	3640	3640	3640	0
144	20241129	174200	122488320	3640	3640	3640	3640	0
145	20241129	174100	122488320	3640	3640	3640	3640	0
146	20241129	174000	122488320	3640	3640	3640	3640	0
147	20241129	173900	122488320	3640	3640	3640	3640	0
148	20241129	173800	122488320	3640	3640	3640	3640	0
149	20241129	173700	122488320	3640	3640	3640	3640	0
150	20241129	173600	122488320	3640	3640	3640	3640	0
151	20241129	173500	122488320	3640	3640	3640	3640	0
152	20241129	173400	122488320	3640	3640	3640	3640	1782
153	20241129	173300	122488320	3640	3640	3640	3640	0
154	20241129	173200	122488320	3640	3640	3640	3640	0
155	20241129	173100	122488320	3640	3640	3640	3640	0
156	20241129	173000	122488320	3640	3640	3640	3640	0
157	20241129	172900	122488320	3640	3640	3640	3640	0
158	20241129	172800	122488320	3640	3640	3640	3640	0
159	20241129	172700	122488320	3640	3640	3640	3640	0
160	20241129	172600	122488320	3640	3640	3640	3640	0
161	20241129	172500	122488320	3640	3640	3640	3640	0
162	20241129	172400	122488320	3640	3640	3640	3640	0
163	20241129	172300	122488320	3640	3640	3640	3640	0
164	20241129	172200	122488320	3640	3640	3640	3640	0
165	20241129	172100	122488320	3640	3640	3640	3640	0
166	20241129	172000	122488320	3640	3640	3640	3640	0
167	20241129	171900	122488320	3640	3640	3640	3640	0
168	20241129	171800	122488320	3640	3640	3640	3640	0
169	20241129	171700	122488320	3640	3640	3640	3640	0
170	20241129	171600	122488320	3640	3640	3640	3640	0
171	20241129	171500	122488320	3640	3640	3640	3640	0
172	20241129	171400	122488320	3640	3640	3640	3640	0
173	20241129	171300	122488320	3640	3640	3640	3640	0
174	20241129	171200	122488320	3640	3640	3640	3640	0
175	20241129	171100	122488320	3640	3640	3640	3640	0
176	20241129	171000	122488320	3640	3640	3640	3640	0
177	20241129	170900	122488320	3640	3640	3640	3640	0
178	20241129	170800	122488320	3640	3640	3640	3640	0
179	20241129	170700	122488320	3640	3640	3640	3640	0
180	20241129	170600	122488320	3640	3640	3640	3640	0
181	20241129	170500	122488320	3640	3640	3640	3640	0
182	20241129	170400	122488320	3640	3640	3640	3640	1782
183	20241129	170300	122488320	3640	3640	3640	3640	0
184	20241129	170200	122488320	3640	3640	3640	3640	0
185	20241129	170100	122488320	3640	3640	3640	3640	0
186	20241129	170000	122488320	3640	3640	3640	3640	0
187	20241129	165900	122488320	3640	3640	3640	3640	0
188	20241129	165800	122488320	3640	3640	3640	3640	0
189	20241129	165700	122488320	3640	3640	3640	3640	0
190	20241129	165600	122488320	3640	3640	3640	3640	0
191	20241129	165500	122488320	3640	3640	3640	3640	0
192	20241129	165400	122488320	3640	3640	3640	3640	0
193	20241129	165300	122488320	3640	3640	3640	3640	0
194	20241129	165200	122488320	3640	3640	3640	3640	0
195	20241129	165100	122488320	3640	3640	3640	3640	0
196	20241129	165000	122488320	3640	3640	3640	3640	0
197	20241129	164900	122488320	3640	3640	3640	3640	0
198	20241129	164800	122488320	3640	3640	3640	3640	0
199	20241129	164700	122488320	3640	3640	3640	3640	0
200	20241129	164600	122488320	3640	3640	3640	3640	0
201	20241129	164500	122488320	3640	3640	3640	3640	0
202	20241129	164400	122488320	3640	3640	3640	3640	0
203	20241129	164300	122488320	3640	3640	3640	3640	0
204	20241129	164200	122488320	3640	3640	3640	3640	0
205	20241129	164100	122488320	3640	3640	3640	3640	0
206	20241129	164000	122488320	3640	3640	3640	3640	0
207	20241129	163900	122488320	3640	3640	3640	3640	0
208	20241129	163800	122488320	3640	3640	3640	3640	0
209	20241129	163700	122488320	3640	3640	3640	3640	0
210	20241129	163600	122488320	3640	3640	3640	3640	0
211	20241129	163500	122488320	3640	3640	3640	3640	0
212	20241129	163400	122488320	3640	3640	3640	3640	1782
213	20241129	163300	122488320	3640	3640	3640	3640	0
214	20241129	163200	122488320	3640	3640	3640	3640	0
215	20241129	163100	122488320	3640	3640	3640	3640	0
216	20241129	163000	122488320	3640	3640	3640	3640	0
217	20241129	162900	122488320	3640	3640	3640	3640	0
218	20241129	162800	122488320	3640	3640	3640	3640	0
219	20241129	162700	122488320	3640	3640	3640	3640	0
220	20241129	162600	122488320	3640	3640	3640	3640	0
221	20241129	162500	122488320	3640	3640	3640	3640	0
222	20241129	162400	122488320	3640	3640	3640	3640	0
223	20241129	162300	122488320	3640	3640	3640	3640	0
224	20241129	162200	122488320	3640	3640	3640	3640	0
225	20241129	162100	122488320	3640	3640	3640	3640	0
226	20241129	162000	122488320	3640	3640	3640	3640	0
227	20241129	161900	122488320	3640	3640	3640	3640	0
228	20241129	161800	122488320	3640	3640	3640	3640	0
229	20241129	161700	122488320	3640	3640	3640	3640	0
230	20241129	161600	122488320	3640	3640	3640	3640	0
231	20241129	161500	122488320	3640	3640	3640	3640	0
232	20241129	161400	122488320	3640	3640	3640	3640	0
233	20241129	161300	122488320	3640	3640	3640	3640	0
234	20241129	161200	122488320	3640	3640	3640	3640	0
235	20241129	161100	122488320	3640	3640	3640	3640	0
236	20241129	161000	122488320	3640	3640	3640	3640	0
237	20241129	160900	122488320	3640	3640	3640	3640	0
238	20241129	160800	122488320	3640	3640	3640	3640	0
239	20241129	160700	122488320	3640	3640	3640	3640	0
240	20241129	160600	122488320	3640	3640	3640	3640	0
241	20241129	160500	122488320	3640	3640	3640	3640	0
242	20241129	160400	122488320	3640	3640	3640	3640	1782
243	20241129	160300	122488320	3640	3640	3640	3640	0
244	20241129	160200	122488320	3640	3640	3640	3640	0
245	20241129	160100	122488320	3640	3640	3640	3640	0
246	20241129	160000	122488320	3640	3640	3640	3640	0
247	20241129	155900	122488320	3640	3640	3640	3640	0
248	20241129	155800	122488320	3640	3640	3640	3640	0
249	20241129	155700	122488320	3640	3640	3640	3640	0
250	20241129	155600	122488320	3640	3640	3640	3640	0
251	20241129	155500	122488320	3640	3640	3640	3640	0
252	20241129	155400	122488320	3640	3640	3640	3640	0
253	20241129	155300	122488320	3640	3640	3640	3640	0
254	20241129	155200	122488320	3640	3640	3640	3640	0
255	20241129	155100	122488320	3640	3640	3640	3640	0
256	20241129	155000	122488320	3640	3640	3640	3640	0
257	20241129	154900	122488320	3640	3640	3640	3640	0
258	20241129	154800	122488320	3640	3640	3640	3640	0
259	20241129	154700	122488320	3640	3640	3640	3640	0
260	20241129	154600	122488320	3640	3640	3640	3640	0
261	20241129	154500	122488320	3640	3640	3640	3640	0
262	20241129	154400	122488320	3640	3640	3640	3640	0
263	20241129	154300	122488320	3640	3640	3640	3640	0
264	20241129	154200	122488320	3640	3640	3640	3640	0
265	20241129	154100	122488320	3640	3640	3640	3640	0
266	20241129	154000	122488320	3640	3640	3640	3640	0
267	20241129	153900	122488320	3640	3640	3640	3640	0
268	20241129	153800	122488320	3640	3640	3640	3640	0
269	20241129	153700	122488320	3640	3640	3640	3640	0
270	20241129	153600	122488320	3640	3640	3640	3640	0
271	20241129	153500	122488320	3640	3640	3640	3640	0
272	20241129	153400	122488320	3640	3640	3640	3640	1782
273	20241129	153300	122488320	3640	3640	3640	3640	0
274	20241129	153200	122488320	3640	3640	3640	3640	0
275	20241129	153100	122488320	3640	3640	3640	3640	0
276	20241129	153000	122488320	3640	3640	3640	3640	1782
277	20241129	152900	116001840	3640	3640	3640	3640	0
278	20241129	152800	116001840	3640	3640	3640	3640	0
279	20241129	152700	116001840	3640	3640	3640	3640	0
280	20241129	152600	116001840	3640	3640	3640	3640	0
281	20241129	152500	116001840	3640	3640	3640	3640	0
282	20241129	152400	116001840	3640	3640	3640	3640	0
283	20241129	152300	116001840	3640	3640	3640	3640	0
284	20241129	152200	116001840	3640	3640	3640	3640	0
285	20241129	152100	116001840	3640	3640	3640	3640	0
286	20241129	152000	116001840	3640	3640	3640	3640	0
287	20241129	151900	116001840	3640	3640	3640	3640	124
288	20241129	151800	115550480	3640	3640	3640	3640	66
289	20241129	151700	115310240	3650	3650	3650	3650	0
290	20241129	151600	115310240	3650	3650	3650	3650	0
291	20241129	151500	115310240	3650	3650	3650	3650	1
292	20241129	151400	115306590	3640	3640	3640	3640	0
293	20241129	151300	115306590	3640	3640	3640	3640	0
294	20241129	151200	115306590	3640	3640	3640	3640	66
295	20241129	151100	115066350	3640	3640	3640	3640	0
296	20241129	151000	115066350	3640	3640	3640	3640	0
297	20241129	150900	115066350	3640	3640	3640	3640	0
298	20241129	150800	115066350	3640	3640	3640	3640	65
299	20241129	150700	114829750	3640	3640	3640	3640	63
300	20241129	150600	114600430	3640	3640	3640	3640	0
301	20241129	150500	114600430	3640	3640	3640	3640	0
302	20241129	150400	114600430	3640	3640	3640	3640	0
303	20241129	150300	114600430	3640	3650	3650	3640	75
304	20241129	150200	114327350	3650	3650	3650	3650	0
305	20241129	150100	114327350	3650	3650	3650	3650	0
306	20241129	150000	114327350	3650	3650	3650	3650	0
307	20241129	145900	114327350	3650	3650	3650	3650	0
308	20241129	145800	114327350	3650	3650	3650	3650	17
309	20241129	145700	114265300	3640	3645	3645	3640	1080
310	20241129	145600	110329085	3655	3655	3655	3655	0
311	20241129	145500	110329085	3655	3655	3655	3655	11
312	20241129	145400	110288880	3655	3655	3655	3655	8
313	20241129	145300	110259640	3655	3655	3655	3655	0
314	20241129	145200	110259640	3655	3655	3655	3655	0
315	20241129	145100	110259640	3655	3655	3655	3655	6
316	20241129	145000	110237710	3655	3650	3655	3650	41
317	20241129	144900	110087985	3650	3650	3650	3650	0
318	20241129	144800	110087985	3650	3650	3650	3650	6
319	20241129	144700	110066085	3645	3645	3645	3645	0
320	20241129	144600	110066085	3645	3645	3645	3645	0
321	20241129	144500	110066085	3645	3645	3645	3645	0
322	20241129	144400	110066085	3645	3645	3645	3645	0
323	20241129	144300	110066085	3645	3645	3645	3645	0
324	20241129	144200	110066085	3645	3645	3645	3645	11
325	20241129	144100	110025990	3640	3640	3640	3640	0
326	20241129	144000	110025990	3640	3635	3640	3635	980
327	20241129	143900	106460170	3635	3635	3635	3635	2
328	20241129	143800	106452900	3635	3635	3635	3635	2
329	20241129	143700	106445630	3635	3635	3635	3635	5
330	20241129	143600	106427455	3635	3630	3635	3630	70
331	20241129	143500	106173330	3630	3630	3630	3630	0
332	20241129	143400	106173330	3630	3635	3635	3630	70
333	20241129	143300	105918980	3630	3630	3630	3630	66
334	20241129	143200	105679400	3635	3635	3635	3635	2
335	20241129	143100	105672130	3630	3630	3630	3630	0
336	20241129	143000	105672130	3630	3630	3630	3630	0
337	20241129	142900	105672130	3630	3630	3630	3630	0
338	20241129	142800	105672130	3630	3630	3630	3630	0
339	20241129	142700	105672130	3630	3630	3630	3630	0
340	20241129	142600	105672130	3630	3630	3630	3630	65
341	20241129	142500	105436180	3630	3630	3630	3630	0
342	20241129	142400	105436180	3630	3630	3630	3630	0
343	20241129	142300	105436180	3630	3630	3630	3630	0
344	20241129	142200	105436180	3630	3630	3630	3630	0
345	20241129	142100	105436180	3630	3630	3630	3630	0
346	20241129	142000	105436180	3630	3630	3630	3630	63
347	20241129	141900	105207490	3635	3635	3635	3635	0
348	20241129	141800	105207490	3635	3635	3635	3635	101
349	20241129	141700	104840355	3630	3630	3630	3630	0
350	20241129	141600	104840355	3630	3630	3630	3630	0
351	20241129	141500	104840355	3630	3630	3630	3630	0
352	20241129	141400	104840355	3630	3630	3630	3630	0
353	20241129	141300	104840355	3630	3635	3635	3630	93
354	20241129	141200	104502315	3635	3635	3635	3635	60
355	20241129	141100	104284215	3635	3635	3635	3635	0
356	20241129	141000	104284215	3635	3635	3635	3635	0
357	20241129	140900	104284215	3635	3635	3635	3635	0
358	20241129	140800	104284215	3635	3635	3635	3635	1
359	20241129	140700	104280580	3635	3635	3635	3635	0
360	20241129	140600	104280580	3635	3635	3635	3635	0
361	20241129	140500	104280580	3635	3635	3635	3635	0
362	20241129	140400	104280580	3635	3635	3635	3635	0
363	20241129	140300	104280580	3635	3635	3635	3635	0
364	20241129	140200	104280580	3635	3635	3635	3635	0
365	20241129	140100	104280580	3635	3635	3635	3635	0
366	20241129	140000	104280580	3635	3635	3635	3635	100
367	20241129	135900	103917080	3635	3635	3635	3635	0
368	20241129	135800	103917080	3635	3635	3635	3635	100
369	20241129	135700	103553580	3635	3635	3635	3635	1
370	20241129	135600	103549945	3635	3635	3635	3635	0
371	20241129	135500	103549945	3635	3635	3635	3635	0
372	20241129	135400	103549945	3635	3635	3635	3635	0
373	20241129	135300	103549945	3635	3635	3635	3635	5
374	20241129	135200	103531770	3635	3635	3635	3635	0
375	20241129	135100	103531770	3635	3635	3635	3635	21
376	20241129	135000	103455435	3635	3635	3635	3635	300
377	20241129	134900	102364935	3630	3630	3630	3630	67
378	20241129	134800	102121725	3630	3630	3630	3630	0
379	20241129	134700	102121725	3630	3630	3630	3630	0
380	20241129	134600	102121725	3630	3630	3630	3630	0
381	20241129	134500	102121725	3630	3630	3630	3630	0
382	20241129	134400	102121725	3630	3630	3630	3630	63
383	20241129	134300	101893035	3630	3630	3630	3630	67
384	20241129	134200	101649825	3630	3630	3630	3630	0
385	20241129	134100	101649825	3630	3635	3635	3630	484
386	20241129	134000	99892735	3635	3635	3635	3635	2
387	20241129	133900	99885465	3630	3630	3630	3630	0
388	20241129	133800	99885465	3630	3630	3630	3630	0
389	20241129	133700	99885465	3630	3630	3630	3630	0
390	20241129	133600	99885465	3630	3630	3630	3630	0
391	20241129	133500	99885465	3630	3630	3630	3630	0
392	20241129	133400	99885465	3630	3630	3630	3630	0
393	20241129	133300	99885465	3630	3630	3630	3630	0
394	20241129	133200	99885465	3630	3630	3630	3630	0
395	20241129	133100	99885465	3630	3630	3630	3630	0
396	20241129	133000	99885465	3630	3630	3630	3630	0
397	20241129	132900	99885465	3630	3630	3630	3630	0
398	20241129	132800	99885465	3630	3630	3630	3630	0
399	20241129	132700	99885465	3630	3630	3630	3630	0
400	20241129	132600	99885465	3630	3630	3630	3630	0
401	20241129	132500	99885465	3630	3635	3650	3630	552
402	20241129	132400	97879585	3640	3635	3640	3635	329
403	20241129	132300	96683360	3630	3640	3640	3630	283
404	20241129	132200	95655050	3640	3640	3640	3640	0
405	20241129	132100	95655050	3640	3640	3640	3640	0
406	20241129	132000	95655050	3640	3640	3640	3640	0
407	20241129	131900	95655050	3640	3640	3640	3640	0
408	20241129	131800	95655050	3640	3640	3640	3640	0
409	20241129	131700	95655050	3640	3645	3645	3640	1369
410	20241129	131600	90666695	3635	3635	3640	3635	1019
411	20241129	131500	86959485	3635	3635	3635	3635	0
412	20241129	131400	86959485	3635	3635	3635	3635	0
413	20241129	131300	86959485	3635	3635	3635	3635	1
414	20241129	131200	86955850	3640	3640	3640	3640	0
415	20241129	131100	86955850	3640	3640	3640	3640	0
416	20241129	131000	86955850	3640	3640	3640	3640	1
417	20241129	130900	86952210	3630	3630	3630	3630	0
418	20241129	130800	86952210	3630	3630	3630	3630	0
419	20241129	130700	86952210	3630	3665	3665	3630	1281
420	20241129	130600	82276175	3720	3635	3730	3635	577
421	20241129	130500	80171650	3635	3635	3635	3635	0
422	20241129	130400	80171650	3635	3635	3635	3635	10
423	20241129	130300	80135300	3635	3635	3635	3635	0
424	20241129	130200	80135300	3635	3635	3635	3635	0
425	20241129	130100	80135300	3635	3635	3635	3635	0
426	20241129	130000	80135300	3635	3635	3635	3635	1
427	20241129	125900	80131665	3635	3635	3635	3635	1276
428	20241129	125800	75493405	3635	3640	3640	3635	100
429	20241129	125700	75129740	3640	3640	3640	3640	1401
430	20241129	125600	70030100	3640	3640	3640	3640	403
431	20241129	125500	68563180	3645	3645	3645	3645	82
432	20241129	125400	68264290	3645	3645	3645	3645	0
433	20241129	125300	68264290	3645	3645	3645	3645	0
434	20241129	125200	68264290	3645	3645	3645	3645	0
435	20241129	125100	68264290	3645	3645	3645	3645	0
436	20241129	125000	68264290	3645	3645	3645	3645	0
437	20241129	124900	68264290	3645	3645	3645	3645	0
438	20241129	124800	68264290	3645	3645	3645	3645	0
439	20241129	124700	68264290	3645	3645	3645	3645	8
440	20241129	124600	68235130	3645	3645	3645	3645	2
441	20241129	124500	68227840	3645	3645	3645	3645	0
442	20241129	124400	68227840	3645	3645	3645	3645	0
443	20241129	124300	68227840	3645	3645	3645	3645	0
444	20241129	124200	68227840	3645	3645	3645	3645	0
445	20241129	124100	68227840	3645	3645	3645	3645	0
446	20241129	124000	68227840	3645	3645	3645	3645	0
447	20241129	123900	68227840	3645	3645	3645	3645	0
448	20241129	123800	68227840	3645	3645	3645	3645	0
449	20241129	123700	68227840	3645	3645	3645	3645	0
450	20241129	123600	68227840	3645	3645	3645	3645	1
451	20241129	123500	68224195	3645	3645	3645	3645	10
452	20241129	123400	68187745	3640	3640	3640	3640	0
453	20241129	123300	68187745	3640	3645	3645	3640	71
454	20241129	123200	67929300	3645	3645	3645	3645	0
455	20241129	123100	67929300	3645	3645	3645	3645	0
456	20241129	123000	67929300	3645	3645	3645	3645	0
457	20241129	122900	67929300	3645	3645	3645	3645	2
458	20241129	122800	67922010	3640	3640	3640	3640	5
459	20241129	122700	67903810	3645	3645	3645	3645	0
460	20241129	122600	67903810	3645	3645	3645	3645	0
461	20241129	122500	67903810	3645	3645	3645	3645	0
462	20241129	122400	67903810	3645	3645	3645	3645	0
463	20241129	122300	67903810	3645	3645	3645	3645	31
464	20241129	122200	67790815	3645	3645	3645	3645	0
465	20241129	122100	67790815	3645	3650	3650	3645	815
466	20241129	122000	64819420	3655	3655	3655	3655	0
467	20241129	121900	64819420	3655	3655	3655	3655	0
468	20241129	121800	64819420	3655	3655	3655	3655	0
469	20241129	121700	64819420	3655	3655	3655	3655	0
470	20241129	121600	64819420	3655	3655	3655	3655	1
471	20241129	121500	64815765	3650	3650	3650	3650	0
472	20241129	121400	64815765	3650	3650	3650	3650	0
473	20241129	121300	64815765	3650	3650	3650	3650	0
474	20241129	121200	64815765	3650	3650	3650	3650	0
475	20241129	121100	64815765	3650	3650	3650	3650	0
476	20241129	121000	64815765	3650	3650	3650	3650	0
477	20241129	120900	64815765	3650	3650	3650	3650	0
478	20241129	120800	64815765	3650	3650	3650	3650	0
479	20241129	120700	64815765	3650	3650	3650	3650	0
480	20241129	120600	64815765	3650	3650	3650	3650	0
481	20241129	120500	64815765	3650	3650	3650	3650	0
482	20241129	120400	64815765	3650	3650	3650	3650	0
483	20241129	120300	64815765	3650	3650	3650	3650	0
484	20241129	120200	64815765	3650	3650	3650	3650	0
485	20241129	120100	64815765	3650	3650	3650	3650	0
486	20241129	120000	64815765	3650	3650	3650	3650	0
487	20241129	115900	64815765	3650	3650	3650	3650	30
488	20241129	115800	64706265	3650	3650	3650	3650	0
489	20241129	115700	64706265	3650	3655	3655	3650	71
490	20241129	115600	64447080	3665	3665	3665	3665	0
491	20241129	115500	64447080	3665	3665	3665	3665	0
492	20241129	115400	64447080	3665	3665	3665	3665	0
493	20241129	115300	64447080	3665	3665	3665	3665	0
494	20241129	115200	64447080	3665	3665	3665	3665	0
495	20241129	115100	64447080	3665	3665	3665	3665	0
496	20241129	115000	64447080	3665	3665	3665	3665	0
497	20241129	114900	64447080	3665	3665	3665	3665	0
498	20241129	114800	64447080	3665	3665	3665	3665	3
499	20241129	114700	64436085	3665	3665	3665	3665	0
500	20241129	114600	64436085	3665	3665	3665	3665	0
501	20241129	114500	64436085	3665	3665	3665	3665	10
502	20241129	114400	64399435	3650	3650	3650	3650	0
503	20241129	114300	64399435	3650	3650	3650	3650	0
504	20241129	114200	64399435	3650	3650	3650	3650	0
505	20241129	114100	64399435	3650	3650	3650	3650	0
506	20241129	114000	64399435	3650	3650	3650	3650	0
507	20241129	113900	64399435	3650	3655	3655	3650	606
508	20241129	113800	62187110	3655	3655	3655	3655	0
509	20241129	113700	62187110	3655	3655	3655	3655	0
510	20241129	113600	62187110	3655	3655	3655	3655	68
511	20241129	113500	61938570	3650	3650	3650	3650	0
512	20241129	113400	61938570	3650	3650	3650	3650	0
513	20241129	113300	61938570	3650	3650	3650	3650	0
514	20241129	113200	61938570	3650	3650	3650	3650	0
515	20241129	113100	61938570	3650	3650	3650	3650	37
516	20241129	113000	61803520	3650	3650	3650	3650	0
517	20241129	112900	61803520	3650	3650	3650	3650	5
518	20241129	112800	61785270	3650	3650	3650	3650	0
519	20241129	112700	61785270	3650	3650	3650	3650	0
520	20241129	112600	61785270	3650	3650	3650	3650	0
521	20241129	112500	61785270	3650	3650	3650	3650	0
522	20241129	112400	61785270	3650	3650	3650	3650	0
523	20241129	112300	61785270	3650	3650	3650	3650	0
524	20241129	112200	61785270	3650	3650	3650	3650	0
525	20241129	112100	61785270	3650	3650	3650	3650	0
526	20241129	112000	61785270	3650	3650	3650	3650	1
527	20241129	111900	61781620	3650	3650	3650	3650	0
528	20241129	111800	61781620	3650	3650	3650	3650	0
529	20241129	111700	61781620	3650	3650	3650	3650	0
530	20241129	111600	61781620	3650	3650	3650	3650	0
531	20241129	111500	61781620	3650	3650	3650	3650	155
532	20241129	111400	61215870	3650	3650	3650	3650	0
533	20241129	111300	61215870	3650	3650	3650	3650	0
534	20241129	111200	61215870	3650	3650	3650	3650	0
535	20241129	111100	61215870	3650	3650	3650	3650	0
536	20241129	111000	61215870	3650	3650	3650	3650	67
537	20241129	110900	60971320	3655	3655	3655	3655	8
538	20241129	110800	60942080	3665	3665	3665	3665	1
539	20241129	110700	60938415	3650	3655	3655	3650	21
540	20241129	110600	60861735	3650	3650	3650	3650	0
541	20241129	110500	60861735	3650	3650	3650	3650	0
542	20241129	110400	60861735	3650	3650	3650	3650	0
543	20241129	110300	60861735	3650	3650	3650	3650	0
544	20241129	110200	60861735	3650	3650	3650	3650	0
545	20241129	110100	60861735	3650	3650	3650	3650	66
546	20241129	110000	60620835	3665	3665	3665	3665	0
547	20241129	105900	60620835	3665	3665	3665	3665	0
548	20241129	105800	60620835	3665	3665	3665	3665	2
549	20241129	105700	60613505	3650	3650	3650	3650	0
550	20241129	105600	60613505	3650	3650	3650	3650	0
551	20241129	105500	60613505	3650	3655	3655	3650	5
552	20241129	105400	60595240	3655	3660	3660	3655	22
553	20241129	105300	60514810	3665	3665	3665	3665	0
554	20241129	105200	60514810	3665	3665	3665	3665	0
555	20241129	105100	60514810	3665	3665	3665	3665	0
556	20241129	105000	60514810	3665	3665	3665	3665	52
557	20241129	104900	60324230	3670	3670	3670	3670	10
558	20241129	104800	60287530	3670	3670	3670	3670	0
559	20241129	104700	60287530	3670	3670	3670	3670	0
560	20241129	104600	60287530	3670	3670	3670	3670	0
561	20241129	104500	60287530	3670	3670	3670	3670	0
562	20241129	104400	60287530	3670	3670	3670	3670	0
563	20241129	104300	60287530	3670	3670	3670	3670	0
564	20241129	104200	60287530	3670	3670	3670	3670	0
565	20241129	104100	60287530	3670	3670	3670	3670	0
566	20241129	104000	60287530	3670	3670	3670	3670	300
567	20241129	103900	59186530	3665	3665	3665	3665	789
568	20241129	103800	56294845	3660	3660	3660	3660	138
569	20241129	103700	55789765	3650	3650	3650	3650	0
570	20241129	103600	55789765	3650	3650	3650	3650	0
571	20241129	103500	55789765	3650	3650	3650	3650	0
572	20241129	103400	55789765	3650	3650	3650	3650	0
573	20241129	103300	55789765	3650	3650	3650	3650	0
574	20241129	103200	55789765	3650	3650	3650	3650	0
575	20241129	103100	55789765	3650	3650	3650	3650	71
576	20241129	103000	55530615	3645	3645	3645	3645	0
577	20241129	102900	55530615	3645	3645	3645	3645	0
578	20241129	102800	55530615	3645	3645	3645	3645	0
579	20241129	102700	55530615	3645	3645	3645	3645	0
580	20241129	102600	55530615	3645	3645	3645	3645	0
581	20241129	102500	55530615	3645	3645	3645	3645	0
582	20241129	102400	55530615	3645	3650	3650	3645	605
583	20241129	102300	53324860	3650	3650	3650	3650	36
584	20241129	102200	53193460	3650	3650	3650	3650	0
585	20241129	102100	53193460	3650	3650	3650	3650	0
586	20241129	102000	53193460	3650	3650	3650	3650	0
587	20241129	101900	53193460	3650	3650	3650	3650	0
588	20241129	101800	53193460	3650	3650	3650	3650	65
589	20241129	101700	52956210	3660	3660	3660	3660	0
590	20241129	101600	52956210	3660	3660	3660	3660	0
591	20241129	101500	52956210	3660	3660	3660	3660	0
592	20241129	101400	52956210	3660	3660	3660	3660	50
593	20241129	101300	52773210	3640	3640	3640	3640	0
594	20241129	101200	52773210	3640	3640	3640	3640	0
595	20241129	101100	52773210	3640	3640	3640	3640	0
596	20241129	101000	52773210	3640	3640	3640	3640	0
597	20241129	100900	52773210	3640	3640	3640	3640	0
598	20241129	100800	52773210	3640	3640	3640	3640	0
599	20241129	100700	52773210	3640	3640	3640	3640	0
600	20241129	100600	52773210	3640	3640	3640	3640	118
601	20241129	100500	52343690	3640	3635	3640	3635	1118
602	20241129	100400	48275165	3640	3645	3645	3640	468
603	20241129	100300	46571530	3650	3655	3655	3650	325
604	20241129	100200	45384765	3655	3655	3655	3655	0
605	20241129	100100	45384765	3655	3660	3660	3650	335
606	20241129	100000	44161005	3660	3665	3665	3660	1038
607	20241129	095900	40360820	3665	3665	3665	3665	0
608	20241129	095800	40360820	3665	3665	3665	3665	69
609	20241129	095700	40107935	3665	3665	3665	3665	0
610	20241129	095600	40107935	3665	3665	3665	3665	0
611	20241129	095500	40107935	3665	3665	3665	3665	219
612	20241129	095400	39305300	3665	3665	3665	3665	0
613	20241129	095300	39305300	3665	3665	3665	3665	0
614	20241129	095200	39305300	3665	3665	3665	3665	68
615	20241129	095100	39056080	3670	3665	3670	3665	320
616	20241129	095000	37882025	3670	3670	3670	3670	3067
617	20241129	094900	26626135	3685	3685	3685	3685	1
618	20241129	094800	26622450	3675	3675	3675	3675	0
619	20241129	094700	26622450	3675	3675	3675	3675	0
620	20241129	094600	26622450	3675	3675	3675	3675	584
621	20241129	094500	24476250	3680	3680	3680	3680	571
622	20241129	094400	22374970	3690	3690	3690	3690	0
623	20241129	094300	22374970	3690	3690	3690	3690	0
624	20241129	094200	22374970	3690	3690	3690	3690	5
625	20241129	094100	22356520	3690	3690	3690	3690	1
626	20241129	094000	22352830	3690	3690	3690	3690	2
627	20241129	093900	22345450	3695	3695	3695	3695	0
628	20241129	093800	22345450	3695	3695	3695	3695	2
629	20241129	093700	22338060	3680	3680	3680	3680	0
630	20241129	093600	22338060	3680	3680	3680	3680	70
631	20241129	093500	22080460	3680	3680	3680	3680	131
632	20241129	093400	21598380	3710	3710	3710	3710	10
633	20241129	093300	21561280	3715	3680	3715	3680	2
634	20241129	093200	21553885	3720	3720	3720	3720	1
635	20241129	093100	21550165	3685	3685	3685	3685	0
636	20241129	093000	21550165	3685	3685	3685	3685	0
637	20241129	092900	21550165	3685	3680	3685	3680	187
638	20241129	092800	20861485	3675	3675	3675	3675	0
639	20241129	092700	20861485	3675	3675	3675	3665	1395
640	20241129	092600	15737605	3680	3680	3680	3680	6
641	20241129	092500	15715525	3680	3680	3680	3680	0
642	20241129	092400	15715525	3680	3685	3685	3680	598
643	20241129	092300	13513875	3685	3685	3685	3685	0
644	20241129	092200	13513875	3685	3685	3685	3685	0
645	20241129	092100	13513875	3685	3685	3685	3685	0
646	20241129	092000	13513875	3685	3685	3685	3685	100
647	20241129	091900	13145375	3685	3685	3685	3685	300
648	20241129	091800	12039875	3685	3690	3695	3685	727
649	20241129	091700	9357620	3690	3690	3690	3690	61
650	20241129	091600	9132530	3680	3685	3685	3680	190
651	20241129	091500	8433185	3685	3685	3685	3685	200
652	20241129	091400	7696185	3685	3685	3685	3685	171
653	20241129	091300	7066050	3685	3685	3690	3680	337
654	20241129	091200	5824520	3685	3700	3700	3685	789
655	20241129	091100	2907240	3710	3710	3710	3710	0
656	20241129	091000	2907240	3710	3710	3710	3710	0
657	20241129	090900	2907240	3710	3710	3710	3710	0
658	20241129	090800	2907240	3710	3745	3750	3710	639
659	20241129	090700	533670	3750	3750	3750	3750	0
660	20241129	090600	533670	3750	3750	3750	3750	0
661	20241129	090500	533670	3750	3750	3750	3750	0
662	20241129	090400	533670	3750	3750	3750	3750	0
663	20241129	090300	533670	3750	3750	3750	3750	0
664	20241129	090200	533670	3750	3750	3750	3750	0
665	20241129	090100	533670	3750	3750	3750	3750	1
666	20241129	090000	529920	3680	3680	3680	3680	144