KissMeData/192440/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204000	275981150	19930	19930	19930	19930	214
3	20241129	203900	275981150	19930	19930	19930	19930	0
4	20241129	203800	275981150	19930	19930	19930	19930	0
5	20241129	203700	275981150	19930	19930	19930	19930	0
6	20241129	203600	275981150	19930	19930	19930	19930	0
7	20241129	203500	275981150	19930	19930	19930	19930	0
8	20241129	203400	275981150	19930	19930	19930	19930	0
9	20241129	203300	275981150	19930	19930	19930	19930	0
10	20241129	203200	275981150	19930	19930	19930	19930	0
11	20241129	203100	275981150	19930	19930	19930	19930	0
12	20241129	203000	275981150	19930	19930	19930	19930	0
13	20241129	202900	275981150	19930	19930	19930	19930	0
14	20241129	202800	275981150	19930	19930	19930	19930	0
15	20241129	202700	275981150	19930	19930	19930	19930	0
16	20241129	202600	275981150	19930	19930	19930	19930	0
17	20241129	202500	275981150	19930	19930	19930	19930	0
18	20241129	202400	275981150	19930	19930	19930	19930	0
19	20241129	202300	275981150	19930	19930	19930	19930	0
20	20241129	202200	275981150	19930	19930	19930	19930	0
21	20241129	202100	275981150	19930	19930	19930	19930	0
22	20241129	202000	275981150	19930	19930	19930	19930	0
23	20241129	201900	275981150	19930	19930	19930	19930	0
24	20241129	201800	275981150	19930	19930	19930	19930	0
25	20241129	201700	275981150	19930	19930	19930	19930	0
26	20241129	201600	275981150	19930	19930	19930	19930	0
27	20241129	201500	275981150	19930	19930	19930	19930	0
28	20241129	201400	275981150	19930	19930	19930	19930	0
29	20241129	201300	275981150	19930	19930	19930	19930	0
30	20241129	201200	275981150	19930	19930	19930	19930	0
31	20241129	201100	275981150	19930	19930	19930	19930	0
32	20241129	201000	275981150	19930	19930	19930	19930	214
33	20241129	200900	275981150	19930	19930	19930	19930	0
34	20241129	200800	275981150	19930	19930	19930	19930	0
35	20241129	200700	275981150	19930	19930	19930	19930	0
36	20241129	200600	275981150	19930	19930	19930	19930	0
37	20241129	200500	275981150	19930	19930	19930	19930	0
38	20241129	200400	275981150	19930	19930	19930	19930	0
39	20241129	200300	275981150	19930	19930	19930	19930	0
40	20241129	200200	275981150	19930	19930	19930	19930	0
41	20241129	200100	275981150	19930	19930	19930	19930	0
42	20241129	200000	275981150	19930	19930	19930	19930	0
43	20241129	195900	275981150	19930	19930	19930	19930	0
44	20241129	195800	275981150	19930	19930	19930	19930	0
45	20241129	195700	275981150	19930	19930	19930	19930	0
46	20241129	195600	275981150	19930	19930	19930	19930	0
47	20241129	195500	275981150	19930	19930	19930	19930	0
48	20241129	195400	275981150	19930	19930	19930	19930	0
49	20241129	195300	275981150	19930	19930	19930	19930	0
50	20241129	195200	275981150	19930	19930	19930	19930	0
51	20241129	195100	275981150	19930	19930	19930	19930	0
52	20241129	195000	275981150	19930	19930	19930	19930	0
53	20241129	194900	275981150	19930	19930	19930	19930	0
54	20241129	194800	275981150	19930	19930	19930	19930	0
55	20241129	194700	275981150	19930	19930	19930	19930	0
56	20241129	194600	275981150	19930	19930	19930	19930	0
57	20241129	194500	275981150	19930	19930	19930	19930	0
58	20241129	194400	275981150	19930	19930	19930	19930	0
59	20241129	194300	275981150	19930	19930	19930	19930	0
60	20241129	194200	275981150	19930	19930	19930	19930	0
61	20241129	194100	275981150	19930	19930	19930	19930	0
62	20241129	194000	275981150	19930	19930	19930	19930	214
63	20241129	193900	275981150	19930	19930	19930	19930	0
64	20241129	193800	275981150	19930	19930	19930	19930	0
65	20241129	193700	275981150	19930	19930	19930	19930	0
66	20241129	193600	275981150	19930	19930	19930	19930	0
67	20241129	193500	275981150	19930	19930	19930	19930	0
68	20241129	193400	275981150	19930	19930	19930	19930	0
69	20241129	193300	275981150	19930	19930	19930	19930	0
70	20241129	193200	275981150	19930	19930	19930	19930	0
71	20241129	193100	275981150	19930	19930	19930	19930	0
72	20241129	193000	275981150	19930	19930	19930	19930	0
73	20241129	192900	275981150	19930	19930	19930	19930	0
74	20241129	192800	275981150	19930	19930	19930	19930	0
75	20241129	192700	275981150	19930	19930	19930	19930	0
76	20241129	192600	275981150	19930	19930	19930	19930	0
77	20241129	192500	275981150	19930	19930	19930	19930	0
78	20241129	192400	275981150	19930	19930	19930	19930	0
79	20241129	192300	275981150	19930	19930	19930	19930	0
80	20241129	192200	275981150	19930	19930	19930	19930	0
81	20241129	192100	275981150	19930	19930	19930	19930	0
82	20241129	192000	275981150	19930	19930	19930	19930	0
83	20241129	191900	275981150	19930	19930	19930	19930	0
84	20241129	191800	275981150	19930	19930	19930	19930	0
85	20241129	191700	275981150	19930	19930	19930	19930	0
86	20241129	191600	275981150	19930	19930	19930	19930	0
87	20241129	191500	275981150	19930	19930	19930	19930	0
88	20241129	191400	275981150	19930	19930	19930	19930	0
89	20241129	191300	275981150	19930	19930	19930	19930	0
90	20241129	191200	275981150	19930	19930	19930	19930	0
91	20241129	191100	275981150	19930	19930	19930	19930	0
92	20241129	191000	275981150	19930	19930	19930	19930	214
93	20241129	190900	275981150	19930	19930	19930	19930	0
94	20241129	190800	275981150	19930	19930	19930	19930	0
95	20241129	190700	275981150	19930	19930	19930	19930	0
96	20241129	190600	275981150	19930	19930	19930	19930	0
97	20241129	190500	275981150	19930	19930	19930	19930	0
98	20241129	190400	275981150	19930	19930	19930	19930	0
99	20241129	190300	275981150	19930	19930	19930	19930	0
100	20241129	190200	275981150	19930	19930	19930	19930	0
101	20241129	190100	275981150	19930	19930	19930	19930	0
102	20241129	190000	275981150	19930	19930	19930	19930	0
103	20241129	185900	275981150	19930	19930	19930	19930	0
104	20241129	185800	275981150	19930	19930	19930	19930	0
105	20241129	185700	275981150	19930	19930	19930	19930	0
106	20241129	185600	275981150	19930	19930	19930	19930	0
107	20241129	185500	275981150	19930	19930	19930	19930	0
108	20241129	185400	275981150	19930	19930	19930	19930	0
109	20241129	185300	275981150	19930	19930	19930	19930	0
110	20241129	185200	275981150	19930	19930	19930	19930	0
111	20241129	185100	275981150	19930	19930	19930	19930	0
112	20241129	185000	275981150	19930	19930	19930	19930	0
113	20241129	184900	275981150	19930	19930	19930	19930	0
114	20241129	184800	275981150	19930	19930	19930	19930	0
115	20241129	184700	275981150	19930	19930	19930	19930	0
116	20241129	184600	275981150	19930	19930	19930	19930	0
117	20241129	184500	275981150	19930	19930	19930	19930	0
118	20241129	184400	275981150	19930	19930	19930	19930	0
119	20241129	184300	275981150	19930	19930	19930	19930	0
120	20241129	184200	275981150	19930	19930	19930	19930	0
121	20241129	184100	275981150	19930	19930	19930	19930	0
122	20241129	184000	275981150	19930	19930	19930	19930	214
123	20241129	183900	275981150	19930	19930	19930	19930	0
124	20241129	183800	275981150	19930	19930	19930	19930	0
125	20241129	183700	275981150	19930	19930	19930	19930	0
126	20241129	183600	275981150	19930	19930	19930	19930	0
127	20241129	183500	275981150	19930	19930	19930	19930	0
128	20241129	183400	275981150	19930	19930	19930	19930	0
129	20241129	183300	275981150	19930	19930	19930	19930	0
130	20241129	183200	275981150	19930	19930	19930	19930	0
131	20241129	183100	275981150	19930	19930	19930	19930	0
132	20241129	183000	275981150	19930	19930	19930	19930	0
133	20241129	182900	275981150	19930	19930	19930	19930	0
134	20241129	182800	275981150	19930	19930	19930	19930	0
135	20241129	182700	275981150	19930	19930	19930	19930	0
136	20241129	182600	275981150	19930	19930	19930	19930	0
137	20241129	182500	275981150	19930	19930	19930	19930	0
138	20241129	182400	275981150	19930	19930	19930	19930	0
139	20241129	182300	275981150	19930	19930	19930	19930	0
140	20241129	182200	275981150	19930	19930	19930	19930	0
141	20241129	182100	275981150	19930	19930	19930	19930	0
142	20241129	182000	275981150	19930	19930	19930	19930	0
143	20241129	181900	275981150	19930	19930	19930	19930	0
144	20241129	181800	275981150	19930	19930	19930	19930	0
145	20241129	181700	275981150	19930	19930	19930	19930	0
146	20241129	181600	275981150	19930	19930	19930	19930	0
147	20241129	181500	275981150	19930	19930	19930	19930	0
148	20241129	181400	275981150	19930	19930	19930	19930	0
149	20241129	181300	275981150	19930	19930	19930	19930	0
150	20241129	181200	275981150	19930	19930	19930	19930	0
151	20241129	181100	275981150	19930	19930	19930	19930	0
152	20241129	181000	275981150	19930	19930	19930	19930	214
153	20241129	180900	275981150	19930	19930	19930	19930	0
154	20241129	180800	275981150	19930	19930	19930	19930	0
155	20241129	180700	275981150	19930	19930	19930	19930	0
156	20241129	180600	275981150	19930	19930	19930	19930	0
157	20241129	180500	275981150	19930	19930	19930	19930	0
158	20241129	180400	275981150	19930	19930	19930	19930	0
159	20241129	180300	275981150	19930	19930	19930	19930	0
160	20241129	180200	275981150	19930	19930	19930	19930	0
161	20241129	180100	275981150	19930	19930	19930	19930	0
162	20241129	180000	275981150	19930	19930	19930	19930	0
163	20241129	175900	275981150	19930	19930	19930	19930	0
164	20241129	175800	275981150	19930	19930	19930	19930	0
165	20241129	175700	275981150	19930	19930	19930	19930	0
166	20241129	175600	275981150	19930	19930	19930	19930	0
167	20241129	175500	275981150	19930	19930	19930	19930	0
168	20241129	175400	275981150	19930	19930	19930	19930	0
169	20241129	175300	275981150	19930	19930	19930	19930	0
170	20241129	175200	275981150	19930	19930	19930	19930	0
171	20241129	175100	275981150	19930	19930	19930	19930	0
172	20241129	175000	275981150	19930	19930	19930	19930	0
173	20241129	174900	275981150	19930	19930	19930	19930	0
174	20241129	174800	275981150	19930	19930	19930	19930	0
175	20241129	174700	275981150	19930	19930	19930	19930	0
176	20241129	174600	275981150	19930	19930	19930	19930	0
177	20241129	174500	275981150	19930	19930	19930	19930	0
178	20241129	174400	275981150	19930	19930	19930	19930	0
179	20241129	174300	275981150	19930	19930	19930	19930	0
180	20241129	174200	275981150	19930	19930	19930	19930	0
181	20241129	174100	275981150	19930	19930	19930	19930	0
182	20241129	174000	275981150	19930	19930	19930	19930	214
183	20241129	173900	275981150	19930	19930	19930	19930	0
184	20241129	173800	275981150	19930	19930	19930	19930	0
185	20241129	173700	275981150	19930	19930	19930	19930	0
186	20241129	173600	275981150	19930	19930	19930	19930	0
187	20241129	173500	275981150	19930	19930	19930	19930	0
188	20241129	173400	275981150	19930	19930	19930	19930	0
189	20241129	173300	275981150	19930	19930	19930	19930	0
190	20241129	173200	275981150	19930	19930	19930	19930	0
191	20241129	173100	275981150	19930	19930	19930	19930	0
192	20241129	173000	275981150	19930	19930	19930	19930	0
193	20241129	172900	275981150	19930	19930	19930	19930	0
194	20241129	172800	275981150	19930	19930	19930	19930	0
195	20241129	172700	275981150	19930	19930	19930	19930	0
196	20241129	172600	275981150	19930	19930	19930	19930	0
197	20241129	172500	275981150	19930	19930	19930	19930	0
198	20241129	172400	275981150	19930	19930	19930	19930	0
199	20241129	172300	275981150	19930	19930	19930	19930	0
200	20241129	172200	275981150	19930	19930	19930	19930	0
201	20241129	172100	275981150	19930	19930	19930	19930	0
202	20241129	172000	275981150	19930	19930	19930	19930	0
203	20241129	171900	275981150	19930	19930	19930	19930	0
204	20241129	171800	275981150	19930	19930	19930	19930	0
205	20241129	171700	275981150	19930	19930	19930	19930	0
206	20241129	171600	275981150	19930	19930	19930	19930	0
207	20241129	171500	275981150	19930	19930	19930	19930	0
208	20241129	171400	275981150	19930	19930	19930	19930	0
209	20241129	171300	275981150	19930	19930	19930	19930	0
210	20241129	171200	275981150	19930	19930	19930	19930	0
211	20241129	171100	275981150	19930	19930	19930	19930	0
212	20241129	171000	275981150	19930	19930	19930	19930	214
213	20241129	170900	275981150	19930	19930	19930	19930	0
214	20241129	170800	275981150	19930	19930	19930	19930	0
215	20241129	170700	275981150	19930	19930	19930	19930	0
216	20241129	170600	275981150	19930	19930	19930	19930	0
217	20241129	170500	275981150	19930	19930	19930	19930	0
218	20241129	170400	275981150	19930	19930	19930	19930	0
219	20241129	170300	275981150	19930	19930	19930	19930	0
220	20241129	170200	275981150	19930	19930	19930	19930	0
221	20241129	170100	275981150	19930	19930	19930	19930	0
222	20241129	170000	275981150	19930	19930	19930	19930	0
223	20241129	165900	275981150	19930	19930	19930	19930	0
224	20241129	165800	275981150	19930	19930	19930	19930	0
225	20241129	165700	275981150	19930	19930	19930	19930	0
226	20241129	165600	275981150	19930	19930	19930	19930	0
227	20241129	165500	275981150	19930	19930	19930	19930	0
228	20241129	165400	275981150	19930	19930	19930	19930	0
229	20241129	165300	275981150	19930	19930	19930	19930	0
230	20241129	165200	275981150	19930	19930	19930	19930	0
231	20241129	165100	275981150	19930	19930	19930	19930	0
232	20241129	165000	275981150	19930	19930	19930	19930	0
233	20241129	164900	275981150	19930	19930	19930	19930	0
234	20241129	164800	275981150	19930	19930	19930	19930	0
235	20241129	164700	275981150	19930	19930	19930	19930	0
236	20241129	164600	275981150	19930	19930	19930	19930	0
237	20241129	164500	275981150	19930	19930	19930	19930	0
238	20241129	164400	275981150	19930	19930	19930	19930	0
239	20241129	164300	275981150	19930	19930	19930	19930	0
240	20241129	164200	275981150	19930	19930	19930	19930	0
241	20241129	164100	275981150	19930	19930	19930	19930	0
242	20241129	164000	275981150	19930	19930	19930	19930	214
243	20241129	163900	275981150	19930	19930	19930	19930	0
244	20241129	163800	275981150	19930	19930	19930	19930	0
245	20241129	163700	275981150	19930	19930	19930	19930	0
246	20241129	163600	275981150	19930	19930	19930	19930	0
247	20241129	163500	275981150	19930	19930	19930	19930	0
248	20241129	163400	275981150	19930	19930	19930	19930	0
249	20241129	163300	275981150	19930	19930	19930	19930	0
250	20241129	163200	275981150	19930	19930	19930	19930	0
251	20241129	163100	275981150	19930	19930	19930	19930	0
252	20241129	163000	275981150	19930	19930	19930	19930	0
253	20241129	162900	275981150	19930	19930	19930	19930	0
254	20241129	162800	275981150	19930	19930	19930	19930	0
255	20241129	162700	275981150	19930	19930	19930	19930	0
256	20241129	162600	275981150	19930	19930	19930	19930	0
257	20241129	162500	275981150	19930	19930	19930	19930	0
258	20241129	162400	275981150	19930	19930	19930	19930	0
259	20241129	162300	275981150	19930	19930	19930	19930	0
260	20241129	162200	275981150	19930	19930	19930	19930	0
261	20241129	162100	275981150	19930	19930	19930	19930	0
262	20241129	162000	275981150	19930	19930	19930	19930	0
263	20241129	161900	275981150	19930	19930	19930	19930	0
264	20241129	161800	275981150	19930	19930	19930	19930	0
265	20241129	161700	275981150	19930	19930	19930	19930	0
266	20241129	161600	275981150	19930	19930	19930	19930	0
267	20241129	161500	275981150	19930	19930	19930	19930	0
268	20241129	161400	275981150	19930	19930	19930	19930	0
269	20241129	161300	275981150	19930	19930	19930	19930	0
270	20241129	161200	275981150	19930	19930	19930	19930	0
271	20241129	161100	275981150	19930	19930	19930	19930	0
272	20241129	161000	275981150	19930	19930	19930	19930	214
273	20241129	160900	275981150	19930	19930	19930	19930	0
274	20241129	160800	275981150	19930	19930	19930	19930	0
275	20241129	160700	275981150	19930	19930	19930	19930	0
276	20241129	160600	275981150	19930	19930	19930	19930	0
277	20241129	160500	275981150	19930	19930	19930	19930	0
278	20241129	160400	275981150	19930	19930	19930	19930	0
279	20241129	160300	275981150	19930	19930	19930	19930	0
280	20241129	160200	275981150	19930	19930	19930	19930	0
281	20241129	160100	275981150	19930	19930	19930	19930	0
282	20241129	160000	275981150	19930	19930	19930	19930	0
283	20241129	155900	275981150	19930	19930	19930	19930	0
284	20241129	155800	275981150	19930	19930	19930	19930	0
285	20241129	155700	275981150	19930	19930	19930	19930	0
286	20241129	155600	275981150	19930	19930	19930	19930	0
287	20241129	155500	275981150	19930	19930	19930	19930	0
288	20241129	155400	275981150	19930	19930	19930	19930	0
289	20241129	155300	275981150	19930	19930	19930	19930	0
290	20241129	155200	275981150	19930	19930	19930	19930	0
291	20241129	155100	275981150	19930	19930	19930	19930	0
292	20241129	155000	275981150	19930	19930	19930	19930	0
293	20241129	154900	275981150	19930	19930	19930	19930	0
294	20241129	154800	275981150	19930	19930	19930	19930	0
295	20241129	154700	275981150	19930	19930	19930	19930	0
296	20241129	154600	275981150	19930	19930	19930	19930	0
297	20241129	154500	275981150	19930	19930	19930	19930	0
298	20241129	154400	275981150	19930	19930	19930	19930	0
299	20241129	154300	275981150	19930	19930	19930	19930	0
300	20241129	154200	275981150	19930	19930	19930	19930	0
301	20241129	154100	275981150	19930	19930	19930	19930	0
302	20241129	154000	275981150	19930	19930	19930	19930	214
303	20241129	153900	275981150	19930	19930	19930	19930	0
304	20241129	153800	275981150	19930	19930	19930	19930	0
305	20241129	153700	275981150	19930	19930	19930	19930	0
306	20241129	153600	275981150	19930	19930	19930	19930	0
307	20241129	153500	275981150	19930	19930	19930	19930	0
308	20241129	153400	275981150	19930	19930	19930	19930	0
309	20241129	153300	275981150	19930	19930	19930	19930	0
310	20241129	153200	275981150	19930	19930	19930	19930	0
311	20241129	153100	275981150	19930	19930	19930	19930	0
312	20241129	153000	275981150	19930	19930	19930	19930	214
313	20241129	152900	271716130	19750	19750	19750	19750	0
314	20241129	152800	271716130	19750	19750	19750	19750	0
315	20241129	152700	271716130	19750	19750	19750	19750	0
316	20241129	152600	271716130	19750	19750	19750	19750	0
317	20241129	152500	271716130	19750	19750	19750	19750	0
318	20241129	152400	271716130	19750	19750	19750	19750	0
319	20241129	152300	271716130	19750	19750	19750	19750	0
320	20241129	152200	271716130	19750	19750	19750	19750	0
321	20241129	152100	271716130	19750	19750	19750	19750	0
322	20241129	152000	271716130	19750	19750	19750	19750	0
323	20241129	151900	271716130	19750	19750	19760	19750	17
324	20241129	151800	271380370	19750	19750	19750	19750	5
325	20241129	151700	271281620	19770	19770	19770	19770	0
326	20241129	151600	271281620	19770	19770	19770	19770	0
327	20241129	151500	271281620	19770	19770	19770	19770	0
328	20241129	151400	271281620	19770	19770	19770	19770	0
329	20241129	151300	271281620	19770	19750	19770	19750	19
330	20241129	151200	270906010	19750	19750	19750	19750	50
331	20241129	151100	269918510	19750	19750	19750	19750	0
332	20241129	151000	269918510	19750	19750	19750	19750	1
333	20241129	150900	269898760	19740	19740	19740	19740	1
334	20241129	150800	269879020	19730	19730	19730	19730	0
335	20241129	150700	269879020	19730	19730	19730	19730	21
336	20241129	150600	269464690	19740	19740	19740	19730	21
337	20241129	150500	269050340	19730	19730	19730	19730	0
338	20241129	150400	269050340	19730	19730	19730	19730	0
339	20241129	150300	269050340	19730	19730	19730	19730	1
340	20241129	150200	269030610	19730	19740	19740	19720	36
341	20241129	150100	268320650	19730	19720	19730	19720	100
342	20241129	150000	266348640	19730	19730	19730	19730	20
343	20241129	145900	265954040	19730	19730	19730	19730	3
344	20241129	145800	265894850	19730	19740	19740	19720	506
345	20241129	145700	255916400	19740	19760	19760	19740	753
346	20241129	145600	241050190	19770	19770	19770	19770	0
347	20241129	145500	241050190	19770	19770	19770	19770	0
348	20241129	145400	241050190	19770	19770	19770	19770	52
349	20241129	145300	240022150	19770	19770	19770	19770	159
350	20241129	145200	236878720	19770	19770	19770	19770	20
351	20241129	145100	236483320	19770	19770	19770	19770	0
352	20241129	145000	236483320	19770	19770	19770	19770	0
353	20241129	144900	236483320	19770	19770	19770	19770	50
354	20241129	144800	235494820	19770	19770	19770	19770	0
355	20241129	144700	235494820	19770	19770	19770	19770	25
356	20241129	144600	235000570	19770	19770	19770	19770	1
357	20241129	144500	234980800	19770	19760	19780	19760	13
358	20241129	144400	234723760	19750	19820	19820	19750	2372
359	20241129	144300	187818510	19820	19810	19820	19810	35
360	20241129	144200	187125080	19810	19810	19810	19810	0
361	20241129	144100	187125080	19810	19800	19810	19800	27
362	20241129	144000	186590220	19800	19800	19800	19800	32
363	20241129	143900	185956620	19800	19800	19800	19800	0
364	20241129	143800	185956620	19800	19800	19800	19800	3
365	20241129	143700	185897220	19800	19800	19800	19800	0
366	20241129	143600	185897220	19800	19800	19800	19800	0
367	20241129	143500	185897220	19800	19800	19800	19800	20
368	20241129	143400	185501220	19800	19800	19800	19800	0
369	20241129	143300	185501220	19800	19800	19800	19800	0
370	20241129	143200	185501220	19800	19800	19800	19800	1
371	20241129	143100	185481420	19800	19800	19800	19800	0
372	20241129	143000	185481420	19800	19800	19800	19800	0
373	20241129	142900	185481420	19800	19800	19800	19800	0
374	20241129	142800	185481420	19800	19800	19800	19800	0
375	20241129	142700	185481420	19800	19800	19800	19800	0
376	20241129	142600	185481420	19800	19800	19800	19800	137
377	20241129	142500	182768820	19810	19810	19810	19810	0
378	20241129	142400	182768820	19810	19810	19810	19810	0
379	20241129	142300	182768820	19810	19810	19810	19810	0
380	20241129	142200	182768820	19810	19810	19810	19810	4
381	20241129	142100	182689580	19810	19810	19810	19810	11
382	20241129	142000	182471670	19810	19810	19810	19810	0
383	20241129	141900	182471670	19810	19810	19810	19810	0
384	20241129	141800	182471670	19810	19810	19810	19810	31
385	20241129	141700	181857560	19810	19810	19810	19810	0
386	20241129	141600	181857560	19810	19810	19810	19810	0
387	20241129	141500	181857560	19810	19810	19810	19810	1
388	20241129	141400	181837750	19810	19810	19810	19810	0
389	20241129	141300	181837750	19810	19810	19810	19810	0
390	20241129	141200	181837750	19810	19810	19810	19810	1
391	20241129	141100	181817940	19800	19800	19800	19800	0
392	20241129	141000	181817940	19800	19800	19800	19800	0
393	20241129	140900	181817940	19800	19800	19800	19800	0
394	20241129	140800	181817940	19800	19800	19800	19800	0
395	20241129	140700	181817940	19800	19800	19800	19800	0
396	20241129	140600	181817940	19800	19800	19800	19800	0
397	20241129	140500	181817940	19800	19800	19800	19800	0
398	20241129	140400	181817940	19800	19800	19800	19800	0
399	20241129	140300	181817940	19800	19800	19800	19800	0
400	20241129	140200	181817940	19800	19800	19800	19800	0
401	20241129	140100	181817940	19800	19800	19800	19800	0
402	20241129	140000	181817940	19800	19800	19800	19800	0
403	20241129	135900	181817940	19800	19800	19800	19800	0
404	20241129	135800	181817940	19800	19800	19800	19800	0
405	20241129	135700	181817940	19800	19800	19800	19800	0
406	20241129	135600	181817940	19800	19800	19800	19800	0
407	20241129	135500	181817940	19800	19800	19800	19800	0
408	20241129	135400	181817940	19800	19800	19800	19800	0
409	20241129	135300	181817940	19800	19800	19800	19800	3
410	20241129	135200	181758540	19800	19800	19810	19800	219
411	20241129	135100	177420190	19800	19800	19800	19800	0
412	20241129	135000	177420190	19800	19800	19800	19800	31
413	20241129	134900	176806390	19810	19810	19810	19810	0
414	20241129	134800	176806390	19810	19810	19810	19810	0
415	20241129	134700	176806390	19810	19810	19810	19810	10
416	20241129	134600	176608290	19810	19810	19810	19810	0
417	20241129	134500	176608290	19810	19810	19810	19810	1
418	20241129	134400	176588480	19810	19810	19810	19810	0
419	20241129	134300	176588480	19810	19810	19810	19810	0
420	20241129	134200	176588480	19810	19810	19810	19810	1
421	20241129	134100	176568670	19810	19810	19810	19810	1
422	20241129	134000	176548860	19850	19810	19850	19810	250
423	20241129	133900	171587340	19830	19830	19830	19830	0
424	20241129	133800	171587340	19830	19830	19830	19830	0
425	20241129	133700	171587340	19830	19830	19830	19830	0
426	20241129	133600	171587340	19830	19830	19830	19830	0
427	20241129	133500	171587340	19830	19830	19830	19830	0
428	20241129	133400	171587340	19830	19830	19830	19830	0
429	20241129	133300	171587340	19830	19830	19830	19830	0
430	20241129	133200	171587340	19830	19830	19830	19830	0
431	20241129	133100	171587340	19830	19810	19830	19810	7
432	20241129	133000	171448560	19810	19810	19810	19810	0
433	20241129	132900	171448560	19810	19810	19810	19810	0
434	20241129	132800	171448560	19810	19810	19810	19810	0
435	20241129	132700	171448560	19810	19810	19810	19810	0
436	20241129	132600	171448560	19810	19810	19810	19810	49
437	20241129	132500	170477870	19810	19810	19810	19810	0
438	20241129	132400	170477870	19810	19810	19810	19810	0
439	20241129	132300	170477870	19810	19810	19810	19810	0
440	20241129	132200	170477870	19810	19810	19810	19810	1
441	20241129	132100	170458060	19810	19810	19810	19810	0
442	20241129	132000	170458060	19810	19810	19810	19810	200
443	20241129	131900	166496060	19810	19810	19810	19810	2
444	20241129	131800	166456440	19800	19800	19800	19800	1
445	20241129	131700	166436640	19810	19810	19810	19810	0
446	20241129	131600	166436640	19810	19810	19810	19810	0
447	20241129	131500	166436640	19810	19810	19810	19810	0
448	20241129	131400	166436640	19810	19810	19810	19810	0
449	20241129	131300	166436640	19810	19810	19810	19810	0
450	20241129	131200	166436640	19810	19810	19810	19810	1
451	20241129	131100	166416830	19810	19810	19810	19810	1
452	20241129	131000	166397020	19810	19810	19810	19810	1
453	20241129	130900	166377210	19810	19810	19810	19810	0
454	20241129	130800	166377210	19810	19810	19810	19810	0
455	20241129	130700	166377210	19810	19810	19810	19810	0
456	20241129	130600	166377210	19810	19810	19810	19810	0
457	20241129	130500	166377210	19810	19810	19810	19810	0
458	20241129	130400	166377210	19810	19810	19810	19810	0
459	20241129	130300	166377210	19810	19810	19810	19810	1
460	20241129	130200	166357400	19810	19810	19810	19810	0
461	20241129	130100	166357400	19810	19810	19810	19810	1
462	20241129	130000	166337590	19810	19810	19810	19810	2
463	20241129	125900	166297970	19810	19810	19810	19810	11
464	20241129	125800	166080060	19800	19800	19800	19800	0
465	20241129	125700	166080060	19800	19800	19800	19800	0
466	20241129	125600	166080060	19800	19800	19800	19800	0
467	20241129	125500	166080060	19800	19800	19800	19800	0
468	20241129	125400	166080060	19800	19800	19800	19800	0
469	20241129	125300	166080060	19800	19800	19800	19800	0
470	20241129	125200	166080060	19800	19800	19800	19800	0
471	20241129	125100	166080060	19800	19800	19800	19800	1
472	20241129	125000	166060260	19800	19800	19800	19800	0
473	20241129	124900	166060260	19800	19800	19800	19800	0
474	20241129	124800	166060260	19800	19800	19800	19800	0
475	20241129	124700	166060260	19800	19800	19800	19800	0
476	20241129	124600	166060260	19800	19800	19800	19800	0
477	20241129	124500	166060260	19800	19790	19800	19790	214
478	20241129	124400	161823120	19790	19790	19790	19790	0
479	20241129	124300	161823120	19790	19790	19790	19790	0
480	20241129	124200	161823120	19790	19790	19790	19790	0
481	20241129	124100	161823120	19790	19790	19790	19790	100
482	20241129	124000	159844120	19790	19790	19790	19790	0
483	20241129	123900	159844120	19790	19840	19840	19780	991
484	20241129	123800	140195230	19870	19870	19870	19870	0
485	20241129	123700	140195230	19870	19870	19870	19870	0
486	20241129	123600	140195230	19870	19870	19870	19870	0
487	20241129	123500	140195230	19870	19870	19870	19870	12
488	20241129	123400	139956790	19840	19840	19840	19840	0
489	20241129	123300	139956790	19840	19840	19840	19840	0
490	20241129	123200	139956790	19840	19840	19840	19840	2
491	20241129	123100	139917110	19820	19820	19820	19820	0
492	20241129	123000	139917110	19820	19820	19820	19820	0
493	20241129	122900	139917110	19820	19820	19820	19820	1
494	20241129	122800	139897290	19810	19810	19810	19810	0
495	20241129	122700	139897290	19810	19810	19810	19810	2
496	20241129	122600	139857670	19850	19850	19850	19850	0
497	20241129	122500	139857670	19850	19810	19850	19810	4
498	20241129	122400	139778310	19810	19810	19810	19810	0
499	20241129	122300	139778310	19810	19810	19860	19810	25
500	20241129	122200	139282960	19810	19810	19810	19810	0
501	20241129	122100	139282960	19810	19870	19870	19810	4
502	20241129	122000	139203540	19950	19800	19950	19800	22
503	20241129	121900	138765710	19800	19800	19800	19800	5
504	20241129	121800	138666710	19800	19800	19800	19800	2
505	20241129	121700	138627110	19790	19790	19790	19790	0
506	20241129	121600	138627110	19790	19790	19790	19790	0
507	20241129	121500	138627110	19790	19790	19790	19790	0
508	20241129	121400	138627110	19790	19790	19790	19790	0
509	20241129	121300	138627110	19790	19790	19790	19790	0
510	20241129	121200	138627110	19790	19790	19790	19790	1
511	20241129	121100	138607320	19790	19790	19790	19790	0
512	20241129	121000	138607320	19790	19790	19790	19790	0
513	20241129	120900	138607320	19790	19790	19790	19790	1
514	20241129	120800	138587530	19790	19790	19790	19790	0
515	20241129	120700	138587530	19790	19790	19790	19790	0
516	20241129	120600	138587530	19790	19790	19790	19790	1
517	20241129	120500	138567740	19790	19790	19790	19790	1
518	20241129	120400	138547950	19780	19780	19780	19780	1
519	20241129	120300	138528170	19790	19790	19790	19790	3
520	20241129	120200	138468800	19790	19790	19790	19790	0
521	20241129	120100	138468800	19790	19790	19790	19790	0
522	20241129	120000	138468800	19790	19790	19790	19790	0
523	20241129	115900	138468800	19790	19790	19790	19790	5
524	20241129	115800	138369850	19790	19790	19790	19790	1
525	20241129	115700	138350060	19840	19790	19840	19790	22
526	20241129	115600	137913680	19790	19790	19790	19790	9
527	20241129	115500	137735570	19790	19780	19790	19780	10
528	20241129	115400	137537680	19840	19840	19840	19840	0
529	20241129	115300	137537680	19840	19840	19840	19840	0
530	20241129	115200	137537680	19840	19840	19840	19840	0
531	20241129	115100	137537680	19840	19840	19840	19840	0
532	20241129	115000	137537680	19840	19840	19840	19840	0
533	20241129	114900	137537680	19840	19790	19840	19790	23
534	20241129	114800	137081510	19790	19790	19790	19790	7
535	20241129	114700	136942980	19790	19790	19790	19790	10
536	20241129	114600	136745080	19840	19790	19840	19790	21
537	20241129	114500	136328490	19790	19780	19790	19780	8
538	20241129	114400	136170210	19780	19780	19780	19780	11
539	20241129	114300	135952630	19780	19780	19780	19780	10
540	20241129	114200	135754830	19780	19820	19820	19770	660
541	20241129	114100	122696180	19820	19820	19820	19820	0
542	20241129	114000	122696180	19820	19820	19820	19820	0
543	20241129	113900	122696180	19820	19820	19820	19820	0
544	20241129	113800	122696180	19820	19820	19820	19820	0
545	20241129	113700	122696180	19820	19820	19820	19820	1
546	20241129	113600	122676360	19810	19810	19810	19810	1
547	20241129	113500	122656550	19810	19810	19810	19810	0
548	20241129	113400	122656550	19810	19810	19810	19810	0
549	20241129	113300	122656550	19810	19810	19810	19810	0
550	20241129	113200	122656550	19810	19810	19810	19810	4
551	20241129	113100	122577310	19810	19810	19810	19810	7
552	20241129	113000	122438640	19810	19810	19810	19810	2
553	20241129	112900	122399020	19810	19820	19820	19800	16
554	20241129	112800	122082010	19820	19820	19820	19820	33
555	20241129	112700	121427950	19820	19820	19820	19820	0
556	20241129	112600	121427950	19820	19820	19820	19820	0
557	20241129	112500	121427950	19820	19820	19820	19820	0
558	20241129	112400	121427950	19820	19820	19820	19820	0
559	20241129	112300	121427950	19820	19890	19890	19820	744
560	20241129	112200	106658390	19900	19900	19900	19900	1
561	20241129	112100	106638490	19890	19890	19890	19890	0
562	20241129	112000	106638490	19890	19890	19890	19890	0
563	20241129	111900	106638490	19890	19890	19890	19890	0
564	20241129	111800	106638490	19890	19890	19890	19890	0
565	20241129	111700	106638490	19890	19890	19890	19890	0
566	20241129	111600	106638490	19890	19890	19890	19890	0
567	20241129	111500	106638490	19890	19910	19910	19880	651
568	20241129	111400	93683870	19910	19910	19910	19910	0
569	20241129	111300	93683870	19910	19910	19910	19910	0
570	20241129	111200	93683870	19910	19910	19910	19910	1
571	20241129	111100	93663960	19910	19910	19910	19910	6
572	20241129	111000	93544500	19900	19920	19920	19900	6
573	20241129	110900	93425040	19920	19920	19920	19920	100
574	20241129	110800	91433040	19920	19920	19920	19920	0
575	20241129	110700	91433040	19920	19930	19930	19920	12
576	20241129	110600	91193950	19930	19930	19930	19930	0
577	20241129	110500	91193950	19930	19930	19930	19930	0
578	20241129	110400	91193950	19930	19930	19930	19930	0
579	20241129	110300	91193950	19930	19930	19930	19930	0
580	20241129	110200	91193950	19930	19930	19930	19930	0
581	20241129	110100	91193950	19930	19930	19930	19930	0
582	20241129	110000	91193950	19930	19930	19930	19930	2
583	20241129	105900	91154090	19930	19930	19930	19930	2
584	20241129	105800	91114230	19930	19960	19970	19930	265
585	20241129	105700	85825200	19910	19910	19910	19910	0
586	20241129	105600	85825200	19910	19910	19920	19910	247
587	20241129	105500	80905970	19910	20000	20000	19910	1848
588	20241129	105400	43995020	20100	20100	20100	20100	0
589	20241129	105300	43995020	20100	20100	20100	20100	0
590	20241129	105200	43995020	20100	20100	20100	20100	0
591	20241129	105100	43995020	20100	20100	20100	20100	0
592	20241129	105000	43995020	20100	20100	20100	20100	0
593	20241129	104900	43995020	20100	20100	20100	20100	0
594	20241129	104800	43995020	20100	20100	20100	20100	0
595	20241129	104700	43995020	20100	20100	20100	20100	0
596	20241129	104600	43995020	20100	20100	20100	20100	1
597	20241129	104500	43974920	20100	20100	20100	20100	0
598	20241129	104400	43974920	20100	20100	20100	20100	0
599	20241129	104300	43974920	20100	20100	20100	20100	0
600	20241129	104200	43974920	20100	20100	20100	20100	1
601	20241129	104100	43954820	20100	20100	20100	20100	0
602	20241129	104000	43954820	20100	20100	20100	20100	3
603	20241129	103900	43894520	20100	20100	20100	20100	0
604	20241129	103800	43894520	20100	20100	20100	20100	0
605	20241129	103700	43894520	20100	20100	20100	20100	0
606	20241129	103600	43894520	20100	20100	20100	20100	0
607	20241129	103500	43894520	20100	20100	20100	20100	1
608	20241129	103400	43874420	20000	20000	20000	19990	573
609	20241129	103300	32414640	20000	20000	20000	20000	0
610	20241129	103200	32414640	20000	20000	20000	20000	0
611	20241129	103100	32414640	20000	20000	20000	20000	0
612	20241129	103000	32414640	20000	20000	20000	20000	0
613	20241129	102900	32414640	20000	20000	20000	20000	0
614	20241129	102800	32414640	20000	20000	20000	20000	50
615	20241129	102700	31414640	20000	20000	20000	20000	0
616	20241129	102600	31414640	20000	20000	20000	20000	0
617	20241129	102500	31414640	20000	20000	20000	20000	0
618	20241129	102400	31414640	20000	20000	20000	20000	0
619	20241129	102300	31414640	20000	20000	20000	20000	0
620	20241129	102200	31414640	20000	20000	20000	20000	100
621	20241129	102100	29414640	20000	20000	20000	20000	0
622	20241129	102000	29414640	20000	20000	20000	20000	0
623	20241129	101900	29414640	20000	20000	20000	20000	0
624	20241129	101800	29414640	20000	20000	20000	20000	0
625	20241129	101700	29414640	20000	20000	20000	20000	0
626	20241129	101600	29414640	20000	20000	20000	20000	0
627	20241129	101500	29414640	20000	20000	20000	20000	0
628	20241129	101400	29414640	20000	20000	20000	20000	0
629	20241129	101300	29414640	20000	20000	20000	20000	0
630	20241129	101200	29414640	20000	20000	20000	20000	0
631	20241129	101100	29414640	20000	20000	20000	20000	0
632	20241129	101000	29414640	20000	20000	20000	20000	0
633	20241129	100900	29414640	20000	20000	20000	20000	0
634	20241129	100800	29414640	20000	20000	20000	20000	0
635	20241129	100700	29414640	20000	20000	20000	20000	0
636	20241129	100600	29414640	20000	20000	20000	20000	21
637	20241129	100500	28994640	20050	20050	20050	20050	5
638	20241129	100400	28894390	20050	20050	20050	20000	16
639	20241129	100300	28573790	20100	20100	20100	20100	0
640	20241129	100200	28573790	20100	20100	20100	20100	0
641	20241129	100100	28573790	20100	20100	20100	20100	0
642	20241129	100000	28573790	20100	20100	20100	20100	0
643	20241129	095900	28573790	20100	20100	20100	20100	0
644	20241129	095800	28573790	20100	20100	20100	20100	1
645	20241129	095700	28553690	20100	20100	20100	20100	0
646	20241129	095600	28553690	20100	20100	20100	20100	2
647	20241129	095500	28513490	20100	20100	20100	20100	1
648	20241129	095400	28493390	20100	20100	20100	20100	0
649	20241129	095300	28493390	20100	20100	20100	20100	0
650	20241129	095200	28493390	20100	20100	20100	20100	0
651	20241129	095100	28493390	20100	20100	20100	20100	0
652	20241129	095000	28493390	20100	20100	20100	20100	0
653	20241129	094900	28493390	20100	20100	20100	20100	0
654	20241129	094800	28493390	20100	20100	20100	20100	0
655	20241129	094700	28493390	20100	20100	20100	20100	0
656	20241129	094600	28493390	20100	20100	20100	20100	0
657	20241129	094500	28493390	20100	20100	20100	20100	0
658	20241129	094400	28493390	20100	20050	20100	20050	7
659	20241129	094300	28352840	20050	19990	20050	19980	16
660	20241129	094200	28032980	20050	20050	20050	20050	0
661	20241129	094100	28032980	20050	20050	20050	20050	0
662	20241129	094000	28032980	20050	20050	20050	20050	0
663	20241129	093900	28032980	20050	20050	20050	20050	0
664	20241129	093800	28032980	20050	20050	20050	20050	0
665	20241129	093700	28032980	20050	20050	20050	20050	0
666	20241129	093600	28032980	20050	20050	20050	20050	0
667	20241129	093500	28032980	20050	20050	20050	20050	20
668	20241129	093400	27631980	20000	20000	20000	19990	463
669	20241129	093300	18373500	20050	20050	20050	20050	0
670	20241129	093200	18373500	20050	20050	20050	20050	10
671	20241129	093100	18173000	20050	20050	20050	20050	0
672	20241129	093000	18173000	20050	20050	20050	20050	1
673	20241129	092900	18152950	20050	20050	20050	20050	0
674	20241129	092800	18152950	20050	20050	20050	20050	0
675	20241129	092700	18152950	20050	20050	20050	20050	1
676	20241129	092600	18132900	20050	20050	20050	20050	41
677	20241129	092500	17310850	20050	20100	20100	20050	200
678	20241129	092400	13295000	20150	20150	20150	20150	4
679	20241129	092300	13214400	20150	20150	20150	20150	0
680	20241129	092200	13214400	20150	20150	20150	20150	31
681	20241129	092100	12589750	20150	20150	20150	20150	0
682	20241129	092000	12589750	20150	20150	20150	20150	1
683	20241129	091900	12569600	20150	20150	20150	20150	0
684	20241129	091800	12569600	20150	20150	20150	20150	0
685	20241129	091700	12569600	20150	20150	20150	20150	0
686	20241129	091600	12569600	20150	20150	20150	20150	0
687	20241129	091500	12569600	20150	20150	20150	20150	0
688	20241129	091400	12569600	20150	20150	20150	20150	0
689	20241129	091300	12569600	20150	20150	20150	20150	1
690	20241129	091200	12549450	20150	20150	20150	20150	0
691	20241129	091100	12549450	20150	20150	20150	20150	0
692	20241129	091000	12549450	20150	20150	20150	20150	1
693	20241129	090900	12529300	20100	20100	20100	20100	0
694	20241129	090800	12529300	20100	20100	20100	20100	100
695	20241129	090700	10519300	20150	20150	20150	20150	30
696	20241129	090600	9914800	20200	20200	20200	20200	58
697	20241129	090500	8743200	20200	20250	20250	20200	329
698	20241129	090400	2096700	20300	20300	20300	20300	71
699	20241129	090300	655400	20650	20650	20650	20650	0
700	20241129	090200	655400	20650	20650	20650	20650	0
701	20241129	090100	655400	20650	20650	20650	20650	0
702	20241129	090000	655400	20650	20600	20650	20250	32