KissMeData/241790/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205800	108141020	4785	4785	4785	4785	485
3	20241129	205700	108141020	4785	4785	4785	4785	0
4	20241129	205600	108141020	4785	4785	4785	4785	0
5	20241129	205500	108141020	4785	4785	4785	4785	0
6	20241129	205400	108141020	4785	4785	4785	4785	0
7	20241129	205300	108141020	4785	4785	4785	4785	0
8	20241129	205200	108141020	4785	4785	4785	4785	0
9	20241129	205100	108141020	4785	4785	4785	4785	0
10	20241129	205000	108141020	4785	4785	4785	4785	0
11	20241129	204900	108141020	4785	4785	4785	4785	0
12	20241129	204800	108141020	4785	4785	4785	4785	0
13	20241129	204700	108141020	4785	4785	4785	4785	0
14	20241129	204600	108141020	4785	4785	4785	4785	0
15	20241129	204500	108141020	4785	4785	4785	4785	0
16	20241129	204400	108141020	4785	4785	4785	4785	0
17	20241129	204300	108141020	4785	4785	4785	4785	0
18	20241129	204200	108141020	4785	4785	4785	4785	0
19	20241129	204100	108141020	4785	4785	4785	4785	0
20	20241129	204000	108141020	4785	4785	4785	4785	0
21	20241129	203900	108141020	4785	4785	4785	4785	0
22	20241129	203800	108141020	4785	4785	4785	4785	0
23	20241129	203700	108141020	4785	4785	4785	4785	0
24	20241129	203600	108141020	4785	4785	4785	4785	0
25	20241129	203500	108141020	4785	4785	4785	4785	0
26	20241129	203400	108141020	4785	4785	4785	4785	0
27	20241129	203300	108141020	4785	4785	4785	4785	0
28	20241129	203200	108141020	4785	4785	4785	4785	0
29	20241129	203100	108141020	4785	4785	4785	4785	0
30	20241129	203000	108141020	4785	4785	4785	4785	0
31	20241129	202900	108141020	4785	4785	4785	4785	0
32	20241129	202800	108141020	4785	4785	4785	4785	485
33	20241129	202700	108141020	4785	4785	4785	4785	0
34	20241129	202600	108141020	4785	4785	4785	4785	0
35	20241129	202500	108141020	4785	4785	4785	4785	0
36	20241129	202400	108141020	4785	4785	4785	4785	0
37	20241129	202300	108141020	4785	4785	4785	4785	0
38	20241129	202200	108141020	4785	4785	4785	4785	0
39	20241129	202100	108141020	4785	4785	4785	4785	0
40	20241129	202000	108141020	4785	4785	4785	4785	0
41	20241129	201900	108141020	4785	4785	4785	4785	0
42	20241129	201800	108141020	4785	4785	4785	4785	0
43	20241129	201700	108141020	4785	4785	4785	4785	0
44	20241129	201600	108141020	4785	4785	4785	4785	0
45	20241129	201500	108141020	4785	4785	4785	4785	0
46	20241129	201400	108141020	4785	4785	4785	4785	0
47	20241129	201300	108141020	4785	4785	4785	4785	0
48	20241129	201200	108141020	4785	4785	4785	4785	0
49	20241129	201100	108141020	4785	4785	4785	4785	0
50	20241129	201000	108141020	4785	4785	4785	4785	0
51	20241129	200900	108141020	4785	4785	4785	4785	0
52	20241129	200800	108141020	4785	4785	4785	4785	0
53	20241129	200700	108141020	4785	4785	4785	4785	0
54	20241129	200600	108141020	4785	4785	4785	4785	0
55	20241129	200500	108141020	4785	4785	4785	4785	0
56	20241129	200400	108141020	4785	4785	4785	4785	0
57	20241129	200300	108141020	4785	4785	4785	4785	0
58	20241129	200200	108141020	4785	4785	4785	4785	0
59	20241129	200100	108141020	4785	4785	4785	4785	0
60	20241129	200000	108141020	4785	4785	4785	4785	0
61	20241129	195900	108141020	4785	4785	4785	4785	0
62	20241129	195800	108141020	4785	4785	4785	4785	485
63	20241129	195700	108141020	4785	4785	4785	4785	0
64	20241129	195600	108141020	4785	4785	4785	4785	0
65	20241129	195500	108141020	4785	4785	4785	4785	0
66	20241129	195400	108141020	4785	4785	4785	4785	0
67	20241129	195300	108141020	4785	4785	4785	4785	0
68	20241129	195200	108141020	4785	4785	4785	4785	0
69	20241129	195100	108141020	4785	4785	4785	4785	0
70	20241129	195000	108141020	4785	4785	4785	4785	0
71	20241129	194900	108141020	4785	4785	4785	4785	0
72	20241129	194800	108141020	4785	4785	4785	4785	0
73	20241129	194700	108141020	4785	4785	4785	4785	0
74	20241129	194600	108141020	4785	4785	4785	4785	0
75	20241129	194500	108141020	4785	4785	4785	4785	0
76	20241129	194400	108141020	4785	4785	4785	4785	0
77	20241129	194300	108141020	4785	4785	4785	4785	0
78	20241129	194200	108141020	4785	4785	4785	4785	0
79	20241129	194100	108141020	4785	4785	4785	4785	0
80	20241129	194000	108141020	4785	4785	4785	4785	0
81	20241129	193900	108141020	4785	4785	4785	4785	0
82	20241129	193800	108141020	4785	4785	4785	4785	0
83	20241129	193700	108141020	4785	4785	4785	4785	0
84	20241129	193600	108141020	4785	4785	4785	4785	0
85	20241129	193500	108141020	4785	4785	4785	4785	0
86	20241129	193400	108141020	4785	4785	4785	4785	0
87	20241129	193300	108141020	4785	4785	4785	4785	0
88	20241129	193200	108141020	4785	4785	4785	4785	0
89	20241129	193100	108141020	4785	4785	4785	4785	0
90	20241129	193000	108141020	4785	4785	4785	4785	0
91	20241129	192900	108141020	4785	4785	4785	4785	0
92	20241129	192800	108141020	4785	4785	4785	4785	485
93	20241129	192700	108141020	4785	4785	4785	4785	0
94	20241129	192600	108141020	4785	4785	4785	4785	0
95	20241129	192500	108141020	4785	4785	4785	4785	0
96	20241129	192400	108141020	4785	4785	4785	4785	0
97	20241129	192300	108141020	4785	4785	4785	4785	0
98	20241129	192200	108141020	4785	4785	4785	4785	0
99	20241129	192100	108141020	4785	4785	4785	4785	0
100	20241129	192000	108141020	4785	4785	4785	4785	0
101	20241129	191900	108141020	4785	4785	4785	4785	0
102	20241129	191800	108141020	4785	4785	4785	4785	0
103	20241129	191700	108141020	4785	4785	4785	4785	0
104	20241129	191600	108141020	4785	4785	4785	4785	0
105	20241129	191500	108141020	4785	4785	4785	4785	0
106	20241129	191400	108141020	4785	4785	4785	4785	0
107	20241129	191300	108141020	4785	4785	4785	4785	0
108	20241129	191200	108141020	4785	4785	4785	4785	0
109	20241129	191100	108141020	4785	4785	4785	4785	0
110	20241129	191000	108141020	4785	4785	4785	4785	0
111	20241129	190900	108141020	4785	4785	4785	4785	0
112	20241129	190800	108141020	4785	4785	4785	4785	0
113	20241129	190700	108141020	4785	4785	4785	4785	0
114	20241129	190600	108141020	4785	4785	4785	4785	0
115	20241129	190500	108141020	4785	4785	4785	4785	0
116	20241129	190400	108141020	4785	4785	4785	4785	0
117	20241129	190300	108141020	4785	4785	4785	4785	0
118	20241129	190200	108141020	4785	4785	4785	4785	0
119	20241129	190100	108141020	4785	4785	4785	4785	0
120	20241129	190000	108141020	4785	4785	4785	4785	0
121	20241129	185900	108141020	4785	4785	4785	4785	0
122	20241129	185800	108141020	4785	4785	4785	4785	485
123	20241129	185700	108141020	4785	4785	4785	4785	0
124	20241129	185600	108141020	4785	4785	4785	4785	0
125	20241129	185500	108141020	4785	4785	4785	4785	0
126	20241129	185400	108141020	4785	4785	4785	4785	0
127	20241129	185300	108141020	4785	4785	4785	4785	0
128	20241129	185200	108141020	4785	4785	4785	4785	0
129	20241129	185100	108141020	4785	4785	4785	4785	0
130	20241129	185000	108141020	4785	4785	4785	4785	0
131	20241129	184900	108141020	4785	4785	4785	4785	0
132	20241129	184800	108141020	4785	4785	4785	4785	0
133	20241129	184700	108141020	4785	4785	4785	4785	0
134	20241129	184600	108141020	4785	4785	4785	4785	0
135	20241129	184500	108141020	4785	4785	4785	4785	0
136	20241129	184400	108141020	4785	4785	4785	4785	0
137	20241129	184300	108141020	4785	4785	4785	4785	0
138	20241129	184200	108141020	4785	4785	4785	4785	0
139	20241129	184100	108141020	4785	4785	4785	4785	0
140	20241129	184000	108141020	4785	4785	4785	4785	0
141	20241129	183900	108141020	4785	4785	4785	4785	0
142	20241129	183800	108141020	4785	4785	4785	4785	0
143	20241129	183700	108141020	4785	4785	4785	4785	0
144	20241129	183600	108141020	4785	4785	4785	4785	0
145	20241129	183500	108141020	4785	4785	4785	4785	0
146	20241129	183400	108141020	4785	4785	4785	4785	0
147	20241129	183300	108141020	4785	4785	4785	4785	0
148	20241129	183200	108141020	4785	4785	4785	4785	0
149	20241129	183100	108141020	4785	4785	4785	4785	0
150	20241129	183000	108141020	4785	4785	4785	4785	0
151	20241129	182900	108141020	4785	4785	4785	4785	0
152	20241129	182800	108141020	4785	4785	4785	4785	485
153	20241129	182700	108141020	4785	4785	4785	4785	0
154	20241129	182600	108141020	4785	4785	4785	4785	0
155	20241129	182500	108141020	4785	4785	4785	4785	0
156	20241129	182400	108141020	4785	4785	4785	4785	0
157	20241129	182300	108141020	4785	4785	4785	4785	0
158	20241129	182200	108141020	4785	4785	4785	4785	0
159	20241129	182100	108141020	4785	4785	4785	4785	0
160	20241129	182000	108141020	4785	4785	4785	4785	0
161	20241129	181900	108141020	4785	4785	4785	4785	0
162	20241129	181800	108141020	4785	4785	4785	4785	0
163	20241129	181700	108141020	4785	4785	4785	4785	0
164	20241129	181600	108141020	4785	4785	4785	4785	0
165	20241129	181500	108141020	4785	4785	4785	4785	0
166	20241129	181400	108141020	4785	4785	4785	4785	0
167	20241129	181300	108141020	4785	4785	4785	4785	0
168	20241129	181200	108141020	4785	4785	4785	4785	0
169	20241129	181100	108141020	4785	4785	4785	4785	0
170	20241129	181000	108141020	4785	4785	4785	4785	0
171	20241129	180900	108141020	4785	4785	4785	4785	0
172	20241129	180800	108141020	4785	4785	4785	4785	0
173	20241129	180700	108141020	4785	4785	4785	4785	0
174	20241129	180600	108141020	4785	4785	4785	4785	0
175	20241129	180500	108141020	4785	4785	4785	4785	0
176	20241129	180400	108141020	4785	4785	4785	4785	0
177	20241129	180300	108141020	4785	4785	4785	4785	0
178	20241129	180200	108141020	4785	4785	4785	4785	0
179	20241129	180100	108141020	4785	4785	4785	4785	0
180	20241129	180000	108141020	4785	4785	4785	4785	0
181	20241129	175900	108141020	4785	4785	4785	4785	0
182	20241129	175800	108141020	4785	4785	4785	4785	485
183	20241129	175700	108141020	4785	4785	4785	4785	0
184	20241129	175600	108141020	4785	4785	4785	4785	0
185	20241129	175500	108141020	4785	4785	4785	4785	0
186	20241129	175400	108141020	4785	4785	4785	4785	0
187	20241129	175300	108141020	4785	4785	4785	4785	0
188	20241129	175200	108141020	4785	4785	4785	4785	0
189	20241129	175100	108141020	4785	4785	4785	4785	0
190	20241129	175000	108141020	4785	4785	4785	4785	0
191	20241129	174900	108141020	4785	4785	4785	4785	0
192	20241129	174800	108141020	4785	4785	4785	4785	0
193	20241129	174700	108141020	4785	4785	4785	4785	0
194	20241129	174600	108141020	4785	4785	4785	4785	0
195	20241129	174500	108141020	4785	4785	4785	4785	0
196	20241129	174400	108141020	4785	4785	4785	4785	0
197	20241129	174300	108141020	4785	4785	4785	4785	0
198	20241129	174200	108141020	4785	4785	4785	4785	0
199	20241129	174100	108141020	4785	4785	4785	4785	0
200	20241129	174000	108141020	4785	4785	4785	4785	0
201	20241129	173900	108141020	4785	4785	4785	4785	0
202	20241129	173800	108141020	4785	4785	4785	4785	0
203	20241129	173700	108141020	4785	4785	4785	4785	0
204	20241129	173600	108141020	4785	4785	4785	4785	0
205	20241129	173500	108141020	4785	4785	4785	4785	0
206	20241129	173400	108141020	4785	4785	4785	4785	0
207	20241129	173300	108141020	4785	4785	4785	4785	0
208	20241129	173200	108141020	4785	4785	4785	4785	0
209	20241129	173100	108141020	4785	4785	4785	4785	0
210	20241129	173000	108141020	4785	4785	4785	4785	0
211	20241129	172900	108141020	4785	4785	4785	4785	0
212	20241129	172800	108141020	4785	4785	4785	4785	485
213	20241129	172700	108141020	4785	4785	4785	4785	0
214	20241129	172600	108141020	4785	4785	4785	4785	0
215	20241129	172500	108141020	4785	4785	4785	4785	0
216	20241129	172400	108141020	4785	4785	4785	4785	0
217	20241129	172300	108141020	4785	4785	4785	4785	0
218	20241129	172200	108141020	4785	4785	4785	4785	0
219	20241129	172100	108141020	4785	4785	4785	4785	0
220	20241129	172000	108141020	4785	4785	4785	4785	0
221	20241129	171900	108141020	4785	4785	4785	4785	0
222	20241129	171800	108141020	4785	4785	4785	4785	0
223	20241129	171700	108141020	4785	4785	4785	4785	0
224	20241129	171600	108141020	4785	4785	4785	4785	0
225	20241129	171500	108141020	4785	4785	4785	4785	0
226	20241129	171400	108141020	4785	4785	4785	4785	0
227	20241129	171300	108141020	4785	4785	4785	4785	0
228	20241129	171200	108141020	4785	4785	4785	4785	0
229	20241129	171100	108141020	4785	4785	4785	4785	0
230	20241129	171000	108141020	4785	4785	4785	4785	0
231	20241129	170900	108141020	4785	4785	4785	4785	0
232	20241129	170800	108141020	4785	4785	4785	4785	0
233	20241129	170700	108141020	4785	4785	4785	4785	0
234	20241129	170600	108141020	4785	4785	4785	4785	0
235	20241129	170500	108141020	4785	4785	4785	4785	0
236	20241129	170400	108141020	4785	4785	4785	4785	0
237	20241129	170300	108141020	4785	4785	4785	4785	0
238	20241129	170200	108141020	4785	4785	4785	4785	0
239	20241129	170100	108141020	4785	4785	4785	4785	0
240	20241129	170000	108141020	4785	4785	4785	4785	0
241	20241129	165900	108141020	4785	4785	4785	4785	0
242	20241129	165800	108141020	4785	4785	4785	4785	485
243	20241129	165700	108141020	4785	4785	4785	4785	0
244	20241129	165600	108141020	4785	4785	4785	4785	0
245	20241129	165500	108141020	4785	4785	4785	4785	0
246	20241129	165400	108141020	4785	4785	4785	4785	0
247	20241129	165300	108141020	4785	4785	4785	4785	0
248	20241129	165200	108141020	4785	4785	4785	4785	0
249	20241129	165100	108141020	4785	4785	4785	4785	0
250	20241129	165000	108141020	4785	4785	4785	4785	0
251	20241129	164900	108141020	4785	4785	4785	4785	0
252	20241129	164800	108141020	4785	4785	4785	4785	0
253	20241129	164700	108141020	4785	4785	4785	4785	0
254	20241129	164600	108141020	4785	4785	4785	4785	0
255	20241129	164500	108141020	4785	4785	4785	4785	0
256	20241129	164400	108141020	4785	4785	4785	4785	0
257	20241129	164300	108141020	4785	4785	4785	4785	0
258	20241129	164200	108141020	4785	4785	4785	4785	0
259	20241129	164100	108141020	4785	4785	4785	4785	0
260	20241129	164000	108141020	4785	4785	4785	4785	0
261	20241129	163900	108141020	4785	4785	4785	4785	0
262	20241129	163800	108141020	4785	4785	4785	4785	0
263	20241129	163700	108141020	4785	4785	4785	4785	0
264	20241129	163600	108141020	4785	4785	4785	4785	0
265	20241129	163500	108141020	4785	4785	4785	4785	0
266	20241129	163400	108141020	4785	4785	4785	4785	0
267	20241129	163300	108141020	4785	4785	4785	4785	0
268	20241129	163200	108141020	4785	4785	4785	4785	0
269	20241129	163100	108141020	4785	4785	4785	4785	0
270	20241129	163000	108141020	4785	4785	4785	4785	0
271	20241129	162900	108141020	4785	4785	4785	4785	0
272	20241129	162800	108141020	4785	4785	4785	4785	485
273	20241129	162700	108141020	4785	4785	4785	4785	0
274	20241129	162600	108141020	4785	4785	4785	4785	0
275	20241129	162500	108141020	4785	4785	4785	4785	0
276	20241129	162400	108141020	4785	4785	4785	4785	0
277	20241129	162300	108141020	4785	4785	4785	4785	0
278	20241129	162200	108141020	4785	4785	4785	4785	0
279	20241129	162100	108141020	4785	4785	4785	4785	0
280	20241129	162000	108141020	4785	4785	4785	4785	0
281	20241129	161900	108141020	4785	4785	4785	4785	0
282	20241129	161800	108141020	4785	4785	4785	4785	0
283	20241129	161700	108141020	4785	4785	4785	4785	0
284	20241129	161600	108141020	4785	4785	4785	4785	0
285	20241129	161500	108141020	4785	4785	4785	4785	0
286	20241129	161400	108141020	4785	4785	4785	4785	0
287	20241129	161300	108141020	4785	4785	4785	4785	0
288	20241129	161200	108141020	4785	4785	4785	4785	0
289	20241129	161100	108141020	4785	4785	4785	4785	0
290	20241129	161000	108141020	4785	4785	4785	4785	0
291	20241129	160900	108141020	4785	4785	4785	4785	0
292	20241129	160800	108141020	4785	4785	4785	4785	0
293	20241129	160700	108141020	4785	4785	4785	4785	0
294	20241129	160600	108141020	4785	4785	4785	4785	0
295	20241129	160500	108141020	4785	4785	4785	4785	0
296	20241129	160400	108141020	4785	4785	4785	4785	0
297	20241129	160300	108141020	4785	4785	4785	4785	0
298	20241129	160200	108141020	4785	4785	4785	4785	0
299	20241129	160100	108141020	4785	4785	4785	4785	0
300	20241129	160000	108141020	4785	4785	4785	4785	0
301	20241129	155900	108141020	4785	4785	4785	4785	0
302	20241129	155800	108141020	4785	4785	4785	4785	485
303	20241129	155700	108141020	4785	4785	4785	4785	0
304	20241129	155600	108141020	4785	4785	4785	4785	0
305	20241129	155500	108141020	4785	4785	4785	4785	0
306	20241129	155400	108141020	4785	4785	4785	4785	0
307	20241129	155300	108141020	4785	4785	4785	4785	0
308	20241129	155200	108141020	4785	4785	4785	4785	0
309	20241129	155100	108141020	4785	4785	4785	4785	0
310	20241129	155000	108141020	4785	4785	4785	4785	0
311	20241129	154900	108141020	4785	4785	4785	4785	0
312	20241129	154800	108141020	4785	4785	4785	4785	0
313	20241129	154700	108141020	4785	4785	4785	4785	0
314	20241129	154600	108141020	4785	4785	4785	4785	0
315	20241129	154500	108141020	4785	4785	4785	4785	0
316	20241129	154400	108141020	4785	4785	4785	4785	0
317	20241129	154300	108141020	4785	4785	4785	4785	0
318	20241129	154200	108141020	4785	4785	4785	4785	0
319	20241129	154100	108141020	4785	4785	4785	4785	0
320	20241129	154000	108141020	4785	4785	4785	4785	0
321	20241129	153900	108141020	4785	4785	4785	4785	0
322	20241129	153800	108141020	4785	4785	4785	4785	0
323	20241129	153700	108141020	4785	4785	4785	4785	0
324	20241129	153600	108141020	4785	4785	4785	4785	0
325	20241129	153500	108141020	4785	4785	4785	4785	0
326	20241129	153400	108141020	4785	4785	4785	4785	0
327	20241129	153300	108141020	4785	4785	4785	4785	0
328	20241129	153200	108141020	4785	4785	4785	4785	0
329	20241129	153100	108141020	4785	4785	4785	4785	0
330	20241129	153000	108141020	4785	4785	4785	4785	485
331	20241129	152900	105820295	4765	4765	4765	4765	0
332	20241129	152800	105820295	4765	4765	4765	4765	0
333	20241129	152700	105820295	4765	4765	4765	4765	0
334	20241129	152600	105820295	4765	4765	4765	4765	0
335	20241129	152500	105820295	4765	4765	4765	4765	0
336	20241129	152400	105820295	4765	4765	4765	4765	0
337	20241129	152300	105820295	4765	4765	4765	4765	0
338	20241129	152200	105820295	4765	4765	4765	4765	0
339	20241129	152100	105820295	4765	4765	4765	4765	0
340	20241129	152000	105820295	4765	4765	4765	4765	0
341	20241129	151900	105820295	4765	4765	4765	4765	0
342	20241129	151800	105820295	4765	4765	4765	4765	113
343	20241129	151700	105281850	4775	4765	4775	4765	2
344	20241129	151600	105272310	4765	4765	4765	4765	110
345	20241129	151500	104748160	4770	4775	4775	4770	8
346	20241129	151400	104709985	4775	4775	4775	4775	2
347	20241129	151300	104700435	4775	4775	4775	4775	0
348	20241129	151200	104700435	4775	4775	4775	4775	0
349	20241129	151100	104700435	4775	4775	4775	4775	25
350	20241129	151000	104581060	4775	4765	4775	4765	2
351	20241129	150900	104571520	4775	4775	4775	4775	0
352	20241129	150800	104571520	4775	4775	4775	4775	0
353	20241129	150700	104571520	4775	4775	4775	4775	0
354	20241129	150600	104571520	4775	4775	4775	4775	20
355	20241129	150500	104476020	4775	4775	4775	4775	0
356	20241129	150400	104476020	4775	4755	4775	4755	2
357	20241129	150300	104466490	4755	4755	4755	4755	0
358	20241129	150200	104466490	4755	4760	4760	4755	16
359	20241129	150100	104390340	4785	4785	4785	4785	0
360	20241129	150000	104390340	4785	4785	4785	4785	0
361	20241129	145900	104390340	4785	4785	4785	4785	0
362	20241129	145800	104390340	4785	4785	4785	4785	0
363	20241129	145700	104390340	4785	4760	4785	4760	175
364	20241129	145600	103556965	4785	4785	4785	4785	15
365	20241129	145500	103485190	4785	4785	4785	4785	0
366	20241129	145400	103485190	4785	4785	4785	4785	0
367	20241129	145300	103485190	4785	4785	4785	4785	1
368	20241129	145200	103480405	4770	4770	4770	4770	0
369	20241129	145100	103480405	4770	4780	4780	4770	1083
370	20241129	145000	98314445	4785	4785	4785	4785	0
371	20241129	144900	98314445	4785	4785	4785	4785	0
372	20241129	144800	98314445	4785	4785	4785	4785	0
373	20241129	144700	98314445	4785	4785	4785	4785	0
374	20241129	144600	98314445	4785	4785	4785	4785	0
375	20241129	144500	98314445	4785	4785	4785	4785	0
376	20241129	144400	98314445	4785	4785	4785	4785	0
377	20241129	144300	98314445	4785	4785	4785	4785	0
378	20241129	144200	98314445	4785	4785	4785	4785	215
379	20241129	144100	97285670	4785	4785	4785	4785	0
380	20241129	144000	97285670	4785	4785	4785	4785	0
381	20241129	143900	97285670	4785	4785	4785	4785	0
382	20241129	143800	97285670	4785	4785	4785	4785	0
383	20241129	143700	97285670	4785	4785	4785	4785	0
384	20241129	143600	97285670	4785	4785	4785	4785	0
385	20241129	143500	97285670	4785	4785	4785	4785	0
386	20241129	143400	97285670	4785	4785	4785	4785	0
387	20241129	143300	97285670	4785	4785	4785	4785	0
388	20241129	143200	97285670	4785	4785	4785	4785	0
389	20241129	143100	97285670	4785	4785	4785	4785	0
390	20241129	143000	97285670	4785	4785	4785	4785	45
391	20241129	142900	97070345	4815	4815	4815	4815	33
392	20241129	142800	96911450	4820	4820	4820	4820	0
393	20241129	142700	96911450	4820	4820	4820	4820	0
394	20241129	142600	96911450	4820	4820	4820	4820	0
395	20241129	142500	96911450	4820	4820	4820	4820	0
396	20241129	142400	96911450	4820	4820	4820	4820	0
397	20241129	142300	96911450	4820	4820	4820	4820	0
398	20241129	142200	96911450	4820	4820	4820	4820	0
399	20241129	142100	96911450	4820	4820	4820	4820	0
400	20241129	142000	96911450	4820	4815	4820	4815	500
401	20241129	141900	94502645	4815	4815	4815	4815	0
402	20241129	141800	94502645	4815	4815	4815	4815	0
403	20241129	141700	94502645	4815	4815	4815	4815	0
404	20241129	141600	94502645	4815	4815	4815	4815	0
405	20241129	141500	94502645	4815	4815	4815	4815	0
406	20241129	141400	94502645	4815	4815	4815	4815	0
407	20241129	141300	94502645	4815	4815	4815	4815	0
408	20241129	141200	94502645	4815	4815	4815	4815	1
409	20241129	141100	94497830	4780	4785	4785	4780	124
410	20241129	141000	93904725	4820	4820	4820	4820	0
411	20241129	140900	93904725	4820	4820	4820	4820	0
412	20241129	140800	93904725	4820	4820	4820	4820	0
413	20241129	140700	93904725	4820	4820	4820	4820	1
414	20241129	140600	93899905	4825	4825	4825	4825	0
415	20241129	140500	93899905	4825	4825	4825	4825	0
416	20241129	140400	93899905	4825	4825	4825	4825	0
417	20241129	140300	93899905	4825	4790	4825	4790	1529
418	20241129	140200	86575960	4790	4790	4790	4790	0
419	20241129	140100	86575960	4790	4790	4790	4790	1
420	20241129	140000	86571170	4790	4790	4790	4790	0
421	20241129	135900	86571170	4790	4790	4790	4790	0
422	20241129	135800	86571170	4790	4790	4790	4790	0
423	20241129	135700	86571170	4790	4790	4790	4790	0
424	20241129	135600	86571170	4790	4790	4790	4790	0
425	20241129	135500	86571170	4790	4790	4790	4790	0
426	20241129	135400	86571170	4790	4790	4790	4790	0
427	20241129	135300	86571170	4790	4790	4790	4790	0
428	20241129	135200	86571170	4790	4790	4790	4790	0
429	20241129	135100	86571170	4790	4780	4790	4780	814
430	20241129	135000	82672265	4790	4790	4790	4790	0
431	20241129	134900	82672265	4790	4790	4790	4790	0
432	20241129	134800	82672265	4790	4790	4790	4790	0
433	20241129	134700	82672265	4790	4775	4790	4770	594
434	20241129	134600	79836755	4790	4790	4790	4780	1353
435	20241129	134500	73362725	4785	4785	4785	4785	815
436	20241129	134400	69462950	4790	4790	4790	4790	0
437	20241129	134300	69462950	4790	4790	4790	4790	0
438	20241129	134200	69462950	4790	4790	4790	4790	0
439	20241129	134100	69462950	4790	4790	4790	4790	0
440	20241129	134000	69462950	4790	4790	4790	4790	0
441	20241129	133900	69462950	4790	4790	4790	4790	0
442	20241129	133800	69462950	4790	4790	4790	4790	0
443	20241129	133700	69462950	4790	4790	4790	4790	0
444	20241129	133600	69462950	4790	4790	4790	4790	0
445	20241129	133500	69462950	4790	4790	4790	4790	0
446	20241129	133400	69462950	4790	4790	4790	4790	0
447	20241129	133300	69462950	4790	4790	4790	4790	2
448	20241129	133200	69453370	4790	4790	4790	4790	0
449	20241129	133100	69453370	4790	4790	4790	4790	3
450	20241129	133000	69439000	4790	4790	4790	4790	0
451	20241129	132900	69439000	4790	4790	4790	4790	0
452	20241129	132800	69439000	4790	4790	4790	4790	0
453	20241129	132700	69439000	4790	4790	4790	4790	0
454	20241129	132600	69439000	4790	4790	4790	4790	0
455	20241129	132500	69439000	4790	4790	4790	4790	0
456	20241129	132400	69439000	4790	4790	4790	4790	20
457	20241129	132300	69343200	4790	4790	4790	4790	0
458	20241129	132200	69343200	4790	4790	4790	4790	0
459	20241129	132100	69343200	4790	4790	4790	4790	0
460	20241129	132000	69343200	4790	4790	4790	4790	0
461	20241129	131900	69343200	4790	4790	4790	4790	0
462	20241129	131800	69343200	4790	4790	4790	4790	0
463	20241129	131700	69343200	4790	4790	4790	4790	0
464	20241129	131600	69343200	4790	4790	4790	4790	0
465	20241129	131500	69343200	4790	4790	4790	4790	0
466	20241129	131400	69343200	4790	4790	4790	4790	0
467	20241129	131300	69343200	4790	4790	4790	4790	0
468	20241129	131200	69343200	4790	4790	4790	4790	0
469	20241129	131100	69343200	4790	4790	4790	4790	0
470	20241129	131000	69343200	4790	4790	4790	4790	0
471	20241129	130900	69343200	4790	4790	4790	4790	0
472	20241129	130800	69343200	4790	4790	4790	4790	38
473	20241129	130700	69161180	4790	4790	4790	4790	0
474	20241129	130600	69161180	4790	4790	4790	4790	0
475	20241129	130500	69161180	4790	4790	4790	4790	0
476	20241129	130400	69161180	4790	4790	4790	4790	0
477	20241129	130300	69161180	4790	4795	4795	4790	144
478	20241129	130200	68471415	4825	4825	4825	4825	1
479	20241129	130100	68466590	4825	4825	4825	4825	1
480	20241129	130000	68461765	4825	4825	4825	4825	5
481	20241129	125900	68437640	4825	4825	4825	4825	0
482	20241129	125800	68437640	4825	4825	4825	4825	0
483	20241129	125700	68437640	4825	4825	4825	4825	0
484	20241129	125600	68437640	4825	4825	4825	4825	0
485	20241129	125500	68437640	4825	4825	4825	4825	0
486	20241129	125400	68437640	4825	4825	4825	4825	0
487	20241129	125300	68437640	4825	4825	4825	4825	0
488	20241129	125200	68437640	4825	4825	4825	4825	0
489	20241129	125100	68437640	4825	4825	4825	4825	0
490	20241129	125000	68437640	4825	4825	4825	4825	1
491	20241129	124900	68432815	4840	4840	4840	4840	0
492	20241129	124800	68432815	4840	4840	4840	4840	0
493	20241129	124700	68432815	4840	4840	4840	4840	0
494	20241129	124600	68432815	4840	4840	4840	4840	0
495	20241129	124500	68432815	4840	4825	4840	4825	250
496	20241129	124400	67223150	4775	4775	4775	4775	0
497	20241129	124300	67223150	4775	4775	4775	4775	0
498	20241129	124200	67223150	4775	4775	4775	4775	0
499	20241129	124100	67223150	4775	4775	4775	4775	0
500	20241129	124000	67223150	4775	4775	4775	4775	0
501	20241129	123900	67223150	4775	4775	4775	4775	0
502	20241129	123800	67223150	4775	4775	4775	4775	0
503	20241129	123700	67223150	4775	4775	4775	4775	0
504	20241129	123600	67223150	4775	4775	4775	4775	0
505	20241129	123500	67223150	4775	4775	4775	4775	0
506	20241129	123400	67223150	4775	4775	4775	4775	0
507	20241129	123300	67223150	4775	4775	4775	4775	0
508	20241129	123200	67223150	4775	4775	4775	4775	0
509	20241129	123100	67223150	4775	4780	4780	4775	200
510	20241129	123000	66268100	4775	4775	4775	4775	0
511	20241129	122900	66268100	4775	4785	4785	4775	139
512	20241129	122800	65604165	4835	4835	4835	4835	0
513	20241129	122700	65604165	4835	4835	4835	4835	0
514	20241129	122600	65604165	4835	4835	4835	4835	0
515	20241129	122500	65604165	4835	4835	4835	4835	0
516	20241129	122400	65604165	4835	4835	4835	4835	0
517	20241129	122300	65604165	4835	4835	4835	4835	0
518	20241129	122200	65604165	4835	4835	4835	4835	165
519	20241129	122100	64806390	4835	4835	4835	4835	835
520	20241129	122000	60769165	4835	4835	4835	4835	0
521	20241129	121900	60769165	4835	4835	4835	4835	0
522	20241129	121800	60769165	4835	4835	4835	4835	0
523	20241129	121700	60769165	4835	4835	4835	4835	0
524	20241129	121600	60769165	4835	4835	4835	4835	0
525	20241129	121500	60769165	4835	4830	4835	4830	74
526	20241129	121400	60411410	4810	4810	4810	4810	0
527	20241129	121300	60411410	4810	4810	4810	4810	0
528	20241129	121200	60411410	4810	4810	4810	4810	0
529	20241129	121100	60411410	4810	4810	4810	4810	45
530	20241129	121000	60194960	4810	4765	4810	4765	251
531	20241129	120900	58998900	4765	4765	4765	4765	0
532	20241129	120800	58998900	4765	4765	4765	4765	0
533	20241129	120700	58998900	4765	4765	4765	4765	0
534	20241129	120600	58998900	4765	4765	4765	4765	0
535	20241129	120500	58998900	4765	4765	4765	4765	0
536	20241129	120400	58998900	4765	4765	4765	4765	0
537	20241129	120300	58998900	4765	4765	4765	4765	0
538	20241129	120200	58998900	4765	4765	4765	4765	0
539	20241129	120100	58998900	4765	4765	4765	4765	0
540	20241129	120000	58998900	4765	4765	4765	4765	554
541	20241129	115900	56359090	4765	4770	4770	4765	294
542	20241129	115800	54958175	4765	4765	4765	4765	0
543	20241129	115700	54958175	4765	4765	4765	4765	0
544	20241129	115600	54958175	4765	4765	4765	4765	0
545	20241129	115500	54958175	4765	4765	4765	4765	0
546	20241129	115400	54958175	4765	4765	4765	4765	0
547	20241129	115300	54958175	4765	4765	4765	4765	0
548	20241129	115200	54958175	4765	4765	4765	4765	0
549	20241129	115100	54958175	4765	4765	4765	4765	0
550	20241129	115000	54958175	4765	4765	4765	4765	0
551	20241129	114900	54958175	4765	4765	4765	4765	0
552	20241129	114800	54958175	4765	4780	4780	4765	200
553	20241129	114700	54004720	4780	4780	4780	4780	0
554	20241129	114600	54004720	4780	4780	4780	4780	0
555	20241129	114500	54004720	4780	4780	4780	4780	0
556	20241129	114400	54004720	4780	4780	4780	4780	0
557	20241129	114300	54004720	4780	4780	4780	4780	0
558	20241129	114200	54004720	4780	4780	4780	4780	0
559	20241129	114100	54004720	4780	4790	4790	4780	4
560	20241129	114000	53985590	4795	4795	4795	4795	0
561	20241129	113900	53985590	4795	4795	4795	4795	0
562	20241129	113800	53985590	4795	4795	4795	4795	0
563	20241129	113700	53985590	4795	4795	4795	4795	0
564	20241129	113600	53985590	4795	4805	4805	4795	404
565	20241129	113500	52047645	4800	4800	4800	4800	0
566	20241129	113400	52047645	4800	4800	4800	4800	0
567	20241129	113300	52047645	4800	4800	4800	4800	0
568	20241129	113200	52047645	4800	4800	4800	4800	0
569	20241129	113100	52047645	4800	4800	4800	4800	0
570	20241129	113000	52047645	4800	4800	4800	4800	0
571	20241129	112900	52047645	4800	4800	4800	4800	42
572	20241129	112800	51846045	4800	4800	4800	4800	0
573	20241129	112700	51846045	4800	4800	4800	4800	0
574	20241129	112600	51846045	4800	4800	4800	4800	0
575	20241129	112500	51846045	4800	4800	4800	4800	0
576	20241129	112400	51846045	4800	4800	4800	4800	0
577	20241129	112300	51846045	4800	4800	4800	4800	0
578	20241129	112200	51846045	4800	4800	4800	4800	0
579	20241129	112100	51846045	4800	4800	4800	4800	0
580	20241129	112000	51846045	4800	4800	4800	4800	0
581	20241129	111900	51846045	4800	4800	4800	4800	0
582	20241129	111800	51846045	4800	4800	4800	4800	0
583	20241129	111700	51846045	4800	4800	4800	4800	0
584	20241129	111600	51846045	4800	4800	4800	4800	0
585	20241129	111500	51846045	4800	4800	4800	4800	0
586	20241129	111400	51846045	4800	4800	4800	4800	0
587	20241129	111300	51846045	4800	4800	4800	4800	0
588	20241129	111200	51846045	4800	4800	4800	4800	150
589	20241129	111100	51126045	4805	4805	4805	4805	0
590	20241129	111000	51126045	4805	4805	4805	4805	0
591	20241129	110900	51126045	4805	4805	4805	4805	0
592	20241129	110800	51126045	4805	4805	4805	4805	0
593	20241129	110700	51126045	4805	4805	4805	4805	0
594	20241129	110600	51126045	4805	4805	4805	4805	0
595	20241129	110500	51126045	4805	4805	4805	4805	0
596	20241129	110400	51126045	4805	4805	4805	4805	50
597	20241129	110300	50885795	4810	4810	4810	4810	0
598	20241129	110200	50885795	4810	4810	4810	4810	53
599	20241129	110100	50630865	4835	4835	4835	4835	0
600	20241129	110000	50630865	4835	4835	4835	4835	0
601	20241129	105900	50630865	4835	4835	4835	4835	0
602	20241129	105800	50630865	4835	4835	4835	4835	0
603	20241129	105700	50630865	4835	4835	4835	4835	0
604	20241129	105600	50630865	4835	4835	4835	4835	0
605	20241129	105500	50630865	4835	4835	4835	4835	0
606	20241129	105400	50630865	4835	4835	4835	4835	0
607	20241129	105300	50630865	4835	4835	4835	4835	0
608	20241129	105200	50630865	4835	4835	4835	4835	0
609	20241129	105100	50630865	4835	4835	4835	4835	0
610	20241129	105000	50630865	4835	4835	4835	4835	0
611	20241129	104900	50630865	4835	4835	4835	4835	0
612	20241129	104800	50630865	4835	4835	4835	4835	0
613	20241129	104700	50630865	4835	4835	4835	4835	0
614	20241129	104600	50630865	4835	4835	4835	4835	0
615	20241129	104500	50630865	4835	4835	4835	4835	0
616	20241129	104400	50630865	4835	4835	4835	4835	0
617	20241129	104300	50630865	4835	4835	4835	4835	0
618	20241129	104200	50630865	4835	4835	4835	4835	0
619	20241129	104100	50630865	4835	4835	4835	4835	0
620	20241129	104000	50630865	4835	4835	4835	4835	0
621	20241129	103900	50630865	4835	4835	4835	4835	0
622	20241129	103800	50630865	4835	4835	4835	4835	0
623	20241129	103700	50630865	4835	4835	4835	4835	0
624	20241129	103600	50630865	4835	4835	4835	4835	0
625	20241129	103500	50630865	4835	4835	4835	4835	0
626	20241129	103400	50630865	4835	4835	4835	4835	0
627	20241129	103300	50630865	4835	4835	4835	4835	0
628	20241129	103200	50630865	4835	4835	4835	4835	0
629	20241129	103100	50630865	4835	4835	4835	4835	0
630	20241129	103000	50630865	4835	4835	4835	4835	0
631	20241129	102900	50630865	4835	4835	4835	4835	1
632	20241129	102800	50626030	4800	4800	4800	4800	0
633	20241129	102700	50626030	4800	4800	4800	4800	26
634	20241129	102600	50501230	4800	4800	4800	4800	0
635	20241129	102500	50501230	4800	4800	4800	4800	20
636	20241129	102400	50405230	4795	4795	4795	4795	104
637	20241129	102300	49906550	4775	4775	4775	4775	101
638	20241129	102200	49424275	4760	4760	4760	4760	0
639	20241129	102100	49424275	4760	4760	4760	4760	249
640	20241129	102000	48239035	4760	4770	4770	4760	1179
641	20241129	101900	42620005	4775	4775	4775	4775	149
642	20241129	101800	41908530	4775	4775	4775	4775	11
643	20241129	101700	41856005	4800	4800	4800	4800	0
644	20241129	101600	41856005	4800	4800	4800	4800	0
645	20241129	101500	41856005	4800	4800	4800	4800	0
646	20241129	101400	41856005	4800	4800	4800	4800	0
647	20241129	101300	41856005	4800	4800	4800	4800	0
648	20241129	101200	41856005	4800	4800	4800	4800	0
649	20241129	101100	41856005	4800	4800	4800	4800	0
650	20241129	101000	41856005	4800	4800	4800	4800	0
651	20241129	100900	41856005	4800	4800	4800	4800	0
652	20241129	100800	41856005	4800	4800	4800	4800	89
653	20241129	100700	41428805	4770	4770	4770	4770	0
654	20241129	100600	41428805	4770	4770	4770	4770	0
655	20241129	100500	41428805	4770	4780	4780	4770	518
656	20241129	100400	38955545	4785	4790	4790	4780	316
657	20241129	100300	37443155	4805	4805	4805	4805	0
658	20241129	100200	37443155	4805	4805	4805	4805	0
659	20241129	100100	37443155	4805	4805	4805	4805	0
660	20241129	100000	37443155	4805	4805	4805	4805	0
661	20241129	095900	37443155	4805	4805	4805	4805	0
662	20241129	095800	37443155	4805	4805	4805	4805	0
663	20241129	095700	37443155	4805	4800	4805	4800	140
664	20241129	095600	36771045	4790	4790	4790	4790	0
665	20241129	095500	36771045	4790	4790	4790	4790	0
666	20241129	095400	36771045	4790	4790	4790	4790	101
667	20241129	095300	36287255	4790	4790	4790	4790	0
668	20241129	095200	36287255	4790	4790	4790	4790	0
669	20241129	095100	36287255	4790	4790	4790	4790	0
670	20241129	095000	36287255	4790	4800	4800	4790	189
671	20241129	094900	35381935	4805	4795	4805	4790	100
672	20241129	094800	34902625	4800	4815	4815	4800	589
673	20241129	094700	32072865	4820	4820	4820	4820	2184
674	20241129	094600	21545985	4875	4875	4875	4875	89
675	20241129	094500	21112110	4875	4875	4875	4875	1
676	20241129	094400	21107235	4850	4850	4850	4850	0
677	20241129	094300	21107235	4850	4850	4850	4850	28
678	20241129	094200	20971435	4850	4850	4850	4850	2
679	20241129	094100	20961735	4840	4840	4840	4840	0
680	20241129	094000	20961735	4840	4840	4840	4840	0
681	20241129	093900	20961735	4840	4840	4840	4840	0
682	20241129	093800	20961735	4840	4840	4840	4840	0
683	20241129	093700	20961735	4840	4840	4840	4840	0
684	20241129	093600	20961735	4840	4840	4840	4840	0
685	20241129	093500	20961735	4840	4840	4840	4840	1
686	20241129	093400	20956895	4840	4840	4840	4840	0
687	20241129	093300	20956895	4840	4840	4840	4840	0
688	20241129	093200	20956895	4840	4800	4840	4795	126
689	20241129	093100	20352085	4795	4800	4800	4795	522
690	20241129	093000	17848095	4795	4840	4840	4795	177
691	20241129	092900	16998820	4840	4815	4840	4810	250
692	20241129	092800	15795585	4820	4820	4820	4820	0
693	20241129	092700	15795585	4820	4830	4830	4820	25
694	20241129	092600	15675025	4880	4880	4880	4880	0
695	20241129	092500	15675025	4880	4880	4880	4880	0
696	20241129	092400	15675025	4880	4880	4880	4880	0
697	20241129	092300	15675025	4880	4880	4880	4880	0
698	20241129	092200	15675025	4880	4880	4880	4880	0
699	20241129	092100	15675025	4880	4880	4880	4880	0
700	20241129	092000	15675025	4880	4835	4880	4830	555
701	20241129	091900	12991275	4840	4880	4880	4840	606
702	20241129	091800	10058185	4840	4845	4845	4840	199
703	20241129	091700	9095020	4880	4880	4880	4880	0
704	20241129	091600	9095020	4880	4880	4880	4880	0
705	20241129	091500	9095020	4880	4880	4880	4880	1
706	20241129	091400	9090140	4880	4880	4880	4880	0
707	20241129	091300	9090140	4880	4880	4880	4880	0
708	20241129	091200	9090140	4880	4880	4880	4880	0
709	20241129	091100	9090140	4880	4880	4880	4880	1
710	20241129	091000	9085260	4835	4835	4835	4835	14
711	20241129	090900	9017570	4840	4850	4850	4840	20
712	20241129	090800	8920760	4845	4845	4845	4845	0
713	20241129	090700	8920760	4845	4845	4845	4845	0
714	20241129	090600	8920760	4845	4880	4880	4840	544
715	20241129	090500	6286965	4930	4930	4930	4930	0
716	20241129	090400	6286965	4930	4890	4930	4880	1259
717	20241129	090300	136950	4890	4890	4890	4890	0
718	20241129	090200	136950	4890	4890	4890	4890	22
719	20241129	090100	29370	4895	4895	4895	4895	1
720	20241129	090000	24475	4895	4895	4895	4895	5