KissMeData/255440/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210100	142359140	9870	9870	9870	9870	2213
3	20241129	210000	142359140	9870	9870	9870	9870	0
4	20241129	205900	142359140	9870	9870	9870	9870	0
5	20241129	205800	142359140	9870	9870	9870	9870	0
6	20241129	205700	142359140	9870	9870	9870	9870	0
7	20241129	205600	142359140	9870	9870	9870	9870	0
8	20241129	205500	142359140	9870	9870	9870	9870	0
9	20241129	205400	142359140	9870	9870	9870	9870	0
10	20241129	205300	142359140	9870	9870	9870	9870	0
11	20241129	205200	142359140	9870	9870	9870	9870	0
12	20241129	205100	142359140	9870	9870	9870	9870	0
13	20241129	205000	142359140	9870	9870	9870	9870	0
14	20241129	204900	142359140	9870	9870	9870	9870	0
15	20241129	204800	142359140	9870	9870	9870	9870	0
16	20241129	204700	142359140	9870	9870	9870	9870	0
17	20241129	204600	142359140	9870	9870	9870	9870	0
18	20241129	204500	142359140	9870	9870	9870	9870	0
19	20241129	204400	142359140	9870	9870	9870	9870	0
20	20241129	204300	142359140	9870	9870	9870	9870	0
21	20241129	204200	142359140	9870	9870	9870	9870	0
22	20241129	204100	142359140	9870	9870	9870	9870	0
23	20241129	204000	142359140	9870	9870	9870	9870	0
24	20241129	203900	142359140	9870	9870	9870	9870	0
25	20241129	203800	142359140	9870	9870	9870	9870	0
26	20241129	203700	142359140	9870	9870	9870	9870	0
27	20241129	203600	142359140	9870	9870	9870	9870	0
28	20241129	203500	142359140	9870	9870	9870	9870	0
29	20241129	203400	142359140	9870	9870	9870	9870	0
30	20241129	203300	142359140	9870	9870	9870	9870	0
31	20241129	203200	142359140	9870	9870	9870	9870	0
32	20241129	203100	142359140	9870	9870	9870	9870	2213
33	20241129	203000	142359140	9870	9870	9870	9870	0
34	20241129	202900	142359140	9870	9870	9870	9870	0
35	20241129	202800	142359140	9870	9870	9870	9870	0
36	20241129	202700	142359140	9870	9870	9870	9870	0
37	20241129	202600	142359140	9870	9870	9870	9870	0
38	20241129	202500	142359140	9870	9870	9870	9870	0
39	20241129	202400	142359140	9870	9870	9870	9870	0
40	20241129	202300	142359140	9870	9870	9870	9870	0
41	20241129	202200	142359140	9870	9870	9870	9870	0
42	20241129	202100	142359140	9870	9870	9870	9870	0
43	20241129	202000	142359140	9870	9870	9870	9870	0
44	20241129	201900	142359140	9870	9870	9870	9870	0
45	20241129	201800	142359140	9870	9870	9870	9870	0
46	20241129	201700	142359140	9870	9870	9870	9870	0
47	20241129	201600	142359140	9870	9870	9870	9870	0
48	20241129	201500	142359140	9870	9870	9870	9870	0
49	20241129	201400	142359140	9870	9870	9870	9870	0
50	20241129	201300	142359140	9870	9870	9870	9870	0
51	20241129	201200	142359140	9870	9870	9870	9870	0
52	20241129	201100	142359140	9870	9870	9870	9870	0
53	20241129	201000	142359140	9870	9870	9870	9870	0
54	20241129	200900	142359140	9870	9870	9870	9870	0
55	20241129	200800	142359140	9870	9870	9870	9870	0
56	20241129	200700	142359140	9870	9870	9870	9870	0
57	20241129	200600	142359140	9870	9870	9870	9870	0
58	20241129	200500	142359140	9870	9870	9870	9870	0
59	20241129	200400	142359140	9870	9870	9870	9870	0
60	20241129	200300	142359140	9870	9870	9870	9870	0
61	20241129	200200	142359140	9870	9870	9870	9870	0
62	20241129	200100	142359140	9870	9870	9870	9870	2213
63	20241129	200000	142359140	9870	9870	9870	9870	0
64	20241129	195900	142359140	9870	9870	9870	9870	0
65	20241129	195800	142359140	9870	9870	9870	9870	0
66	20241129	195700	142359140	9870	9870	9870	9870	0
67	20241129	195600	142359140	9870	9870	9870	9870	0
68	20241129	195500	142359140	9870	9870	9870	9870	0
69	20241129	195400	142359140	9870	9870	9870	9870	0
70	20241129	195300	142359140	9870	9870	9870	9870	0
71	20241129	195200	142359140	9870	9870	9870	9870	0
72	20241129	195100	142359140	9870	9870	9870	9870	0
73	20241129	195000	142359140	9870	9870	9870	9870	0
74	20241129	194900	142359140	9870	9870	9870	9870	0
75	20241129	194800	142359140	9870	9870	9870	9870	0
76	20241129	194700	142359140	9870	9870	9870	9870	0
77	20241129	194600	142359140	9870	9870	9870	9870	0
78	20241129	194500	142359140	9870	9870	9870	9870	0
79	20241129	194400	142359140	9870	9870	9870	9870	0
80	20241129	194300	142359140	9870	9870	9870	9870	0
81	20241129	194200	142359140	9870	9870	9870	9870	0
82	20241129	194100	142359140	9870	9870	9870	9870	0
83	20241129	194000	142359140	9870	9870	9870	9870	0
84	20241129	193900	142359140	9870	9870	9870	9870	0
85	20241129	193800	142359140	9870	9870	9870	9870	0
86	20241129	193700	142359140	9870	9870	9870	9870	0
87	20241129	193600	142359140	9870	9870	9870	9870	0
88	20241129	193500	142359140	9870	9870	9870	9870	0
89	20241129	193400	142359140	9870	9870	9870	9870	0
90	20241129	193300	142359140	9870	9870	9870	9870	0
91	20241129	193200	142359140	9870	9870	9870	9870	0
92	20241129	193100	142359140	9870	9870	9870	9870	2213
93	20241129	193000	142359140	9870	9870	9870	9870	0
94	20241129	192900	142359140	9870	9870	9870	9870	0
95	20241129	192800	142359140	9870	9870	9870	9870	0
96	20241129	192700	142359140	9870	9870	9870	9870	0
97	20241129	192600	142359140	9870	9870	9870	9870	0
98	20241129	192500	142359140	9870	9870	9870	9870	0
99	20241129	192400	142359140	9870	9870	9870	9870	0
100	20241129	192300	142359140	9870	9870	9870	9870	0
101	20241129	192200	142359140	9870	9870	9870	9870	0
102	20241129	192100	142359140	9870	9870	9870	9870	0
103	20241129	192000	142359140	9870	9870	9870	9870	0
104	20241129	191900	142359140	9870	9870	9870	9870	0
105	20241129	191800	142359140	9870	9870	9870	9870	0
106	20241129	191700	142359140	9870	9870	9870	9870	0
107	20241129	191600	142359140	9870	9870	9870	9870	0
108	20241129	191500	142359140	9870	9870	9870	9870	0
109	20241129	191400	142359140	9870	9870	9870	9870	0
110	20241129	191300	142359140	9870	9870	9870	9870	0
111	20241129	191200	142359140	9870	9870	9870	9870	0
112	20241129	191100	142359140	9870	9870	9870	9870	0
113	20241129	191000	142359140	9870	9870	9870	9870	0
114	20241129	190900	142359140	9870	9870	9870	9870	0
115	20241129	190800	142359140	9870	9870	9870	9870	0
116	20241129	190700	142359140	9870	9870	9870	9870	0
117	20241129	190600	142359140	9870	9870	9870	9870	0
118	20241129	190500	142359140	9870	9870	9870	9870	0
119	20241129	190400	142359140	9870	9870	9870	9870	0
120	20241129	190300	142359140	9870	9870	9870	9870	0
121	20241129	190200	142359140	9870	9870	9870	9870	0
122	20241129	190100	142359140	9870	9870	9870	9870	2213
123	20241129	190000	142359140	9870	9870	9870	9870	0
124	20241129	185900	142359140	9870	9870	9870	9870	0
125	20241129	185800	142359140	9870	9870	9870	9870	0
126	20241129	185700	142359140	9870	9870	9870	9870	0
127	20241129	185600	142359140	9870	9870	9870	9870	0
128	20241129	185500	142359140	9870	9870	9870	9870	0
129	20241129	185400	142359140	9870	9870	9870	9870	0
130	20241129	185300	142359140	9870	9870	9870	9870	0
131	20241129	185200	142359140	9870	9870	9870	9870	0
132	20241129	185100	142359140	9870	9870	9870	9870	0
133	20241129	185000	142359140	9870	9870	9870	9870	0
134	20241129	184900	142359140	9870	9870	9870	9870	0
135	20241129	184800	142359140	9870	9870	9870	9870	0
136	20241129	184700	142359140	9870	9870	9870	9870	0
137	20241129	184600	142359140	9870	9870	9870	9870	0
138	20241129	184500	142359140	9870	9870	9870	9870	0
139	20241129	184400	142359140	9870	9870	9870	9870	0
140	20241129	184300	142359140	9870	9870	9870	9870	0
141	20241129	184200	142359140	9870	9870	9870	9870	0
142	20241129	184100	142359140	9870	9870	9870	9870	0
143	20241129	184000	142359140	9870	9870	9870	9870	0
144	20241129	183900	142359140	9870	9870	9870	9870	0
145	20241129	183800	142359140	9870	9870	9870	9870	0
146	20241129	183700	142359140	9870	9870	9870	9870	0
147	20241129	183600	142359140	9870	9870	9870	9870	0
148	20241129	183500	142359140	9870	9870	9870	9870	0
149	20241129	183400	142359140	9870	9870	9870	9870	0
150	20241129	183300	142359140	9870	9870	9870	9870	0
151	20241129	183200	142359140	9870	9870	9870	9870	0
152	20241129	183100	142359140	9870	9870	9870	9870	2213
153	20241129	183000	142359140	9870	9870	9870	9870	0
154	20241129	182900	142359140	9870	9870	9870	9870	0
155	20241129	182800	142359140	9870	9870	9870	9870	0
156	20241129	182700	142359140	9870	9870	9870	9870	0
157	20241129	182600	142359140	9870	9870	9870	9870	0
158	20241129	182500	142359140	9870	9870	9870	9870	0
159	20241129	182400	142359140	9870	9870	9870	9870	0
160	20241129	182300	142359140	9870	9870	9870	9870	0
161	20241129	182200	142359140	9870	9870	9870	9870	0
162	20241129	182100	142359140	9870	9870	9870	9870	0
163	20241129	182000	142359140	9870	9870	9870	9870	0
164	20241129	181900	142359140	9870	9870	9870	9870	0
165	20241129	181800	142359140	9870	9870	9870	9870	0
166	20241129	181700	142359140	9870	9870	9870	9870	0
167	20241129	181600	142359140	9870	9870	9870	9870	0
168	20241129	181500	142359140	9870	9870	9870	9870	0
169	20241129	181400	142359140	9870	9870	9870	9870	0
170	20241129	181300	142359140	9870	9870	9870	9870	0
171	20241129	181200	142359140	9870	9870	9870	9870	0
172	20241129	181100	142359140	9870	9870	9870	9870	0
173	20241129	181000	142359140	9870	9870	9870	9870	0
174	20241129	180900	142359140	9870	9870	9870	9870	0
175	20241129	180800	142359140	9870	9870	9870	9870	0
176	20241129	180700	142359140	9870	9870	9870	9870	0
177	20241129	180600	142359140	9870	9870	9870	9870	0
178	20241129	180500	142359140	9870	9870	9870	9870	0
179	20241129	180400	142359140	9870	9870	9870	9870	0
180	20241129	180300	142359140	9870	9870	9870	9870	0
181	20241129	180200	142359140	9870	9870	9870	9870	0
182	20241129	180100	142359140	9870	9870	9870	9870	2213
183	20241129	180000	142359140	9870	9870	9870	9870	0
184	20241129	175900	142359140	9870	9870	9870	9870	0
185	20241129	175800	142359140	9870	9870	9870	9870	0
186	20241129	175700	142359140	9870	9870	9870	9870	0
187	20241129	175600	142359140	9870	9870	9870	9870	0
188	20241129	175500	142359140	9870	9870	9870	9870	0
189	20241129	175400	142359140	9870	9870	9870	9870	0
190	20241129	175300	142359140	9870	9870	9870	9870	0
191	20241129	175200	142359140	9870	9870	9870	9870	0
192	20241129	175100	142359140	9870	9870	9870	9870	0
193	20241129	175000	142359140	9870	9870	9870	9870	0
194	20241129	174900	142359140	9870	9870	9870	9870	0
195	20241129	174800	142359140	9870	9870	9870	9870	0
196	20241129	174700	142359140	9870	9870	9870	9870	0
197	20241129	174600	142359140	9870	9870	9870	9870	0
198	20241129	174500	142359140	9870	9870	9870	9870	0
199	20241129	174400	142359140	9870	9870	9870	9870	0
200	20241129	174300	142359140	9870	9870	9870	9870	0
201	20241129	174200	142359140	9870	9870	9870	9870	0
202	20241129	174100	142359140	9870	9870	9870	9870	0
203	20241129	174000	142359140	9870	9870	9870	9870	0
204	20241129	173900	142359140	9870	9870	9870	9870	0
205	20241129	173800	142359140	9870	9870	9870	9870	0
206	20241129	173700	142359140	9870	9870	9870	9870	0
207	20241129	173600	142359140	9870	9870	9870	9870	0
208	20241129	173500	142359140	9870	9870	9870	9870	0
209	20241129	173400	142359140	9870	9870	9870	9870	0
210	20241129	173300	142359140	9870	9870	9870	9870	0
211	20241129	173200	142359140	9870	9870	9870	9870	0
212	20241129	173100	142359140	9870	9870	9870	9870	2213
213	20241129	173000	142359140	9870	9870	9870	9870	0
214	20241129	172900	142359140	9870	9870	9870	9870	0
215	20241129	172800	142359140	9870	9870	9870	9870	0
216	20241129	172700	142359140	9870	9870	9870	9870	0
217	20241129	172600	142359140	9870	9870	9870	9870	0
218	20241129	172500	142359140	9870	9870	9870	9870	0
219	20241129	172400	142359140	9870	9870	9870	9870	0
220	20241129	172300	142359140	9870	9870	9870	9870	0
221	20241129	172200	142359140	9870	9870	9870	9870	0
222	20241129	172100	142359140	9870	9870	9870	9870	0
223	20241129	172000	142359140	9870	9870	9870	9870	0
224	20241129	171900	142359140	9870	9870	9870	9870	0
225	20241129	171800	142359140	9870	9870	9870	9870	0
226	20241129	171700	142359140	9870	9870	9870	9870	0
227	20241129	171600	142359140	9870	9870	9870	9870	0
228	20241129	171500	142359140	9870	9870	9870	9870	0
229	20241129	171400	142359140	9870	9870	9870	9870	0
230	20241129	171300	142359140	9870	9870	9870	9870	0
231	20241129	171200	142359140	9870	9870	9870	9870	0
232	20241129	171100	142359140	9870	9870	9870	9870	0
233	20241129	171000	142359140	9870	9870	9870	9870	0
234	20241129	170900	142359140	9870	9870	9870	9870	0
235	20241129	170800	142359140	9870	9870	9870	9870	0
236	20241129	170700	142359140	9870	9870	9870	9870	0
237	20241129	170600	142359140	9870	9870	9870	9870	0
238	20241129	170500	142359140	9870	9870	9870	9870	0
239	20241129	170400	142359140	9870	9870	9870	9870	0
240	20241129	170300	142359140	9870	9870	9870	9870	0
241	20241129	170200	142359140	9870	9870	9870	9870	0
242	20241129	170100	142359140	9870	9870	9870	9870	2213
243	20241129	170000	142359140	9870	9870	9870	9870	0
244	20241129	165900	142359140	9870	9870	9870	9870	0
245	20241129	165800	142359140	9870	9870	9870	9870	0
246	20241129	165700	142359140	9870	9870	9870	9870	0
247	20241129	165600	142359140	9870	9870	9870	9870	0
248	20241129	165500	142359140	9870	9870	9870	9870	0
249	20241129	165400	142359140	9870	9870	9870	9870	0
250	20241129	165300	142359140	9870	9870	9870	9870	0
251	20241129	165200	142359140	9870	9870	9870	9870	0
252	20241129	165100	142359140	9870	9870	9870	9870	0
253	20241129	165000	142359140	9870	9870	9870	9870	0
254	20241129	164900	142359140	9870	9870	9870	9870	0
255	20241129	164800	142359140	9870	9870	9870	9870	0
256	20241129	164700	142359140	9870	9870	9870	9870	0
257	20241129	164600	142359140	9870	9870	9870	9870	0
258	20241129	164500	142359140	9870	9870	9870	9870	0
259	20241129	164400	142359140	9870	9870	9870	9870	0
260	20241129	164300	142359140	9870	9870	9870	9870	0
261	20241129	164200	142359140	9870	9870	9870	9870	0
262	20241129	164100	142359140	9870	9870	9870	9870	0
263	20241129	164000	142359140	9870	9870	9870	9870	0
264	20241129	163900	142359140	9870	9870	9870	9870	0
265	20241129	163800	142359140	9870	9870	9870	9870	0
266	20241129	163700	142359140	9870	9870	9870	9870	0
267	20241129	163600	142359140	9870	9870	9870	9870	0
268	20241129	163500	142359140	9870	9870	9870	9870	0
269	20241129	163400	142359140	9870	9870	9870	9870	0
270	20241129	163300	142359140	9870	9870	9870	9870	0
271	20241129	163200	142359140	9870	9870	9870	9870	0
272	20241129	163100	142359140	9870	9870	9870	9870	2213
273	20241129	163000	142359140	9870	9870	9870	9870	0
274	20241129	162900	142359140	9870	9870	9870	9870	0
275	20241129	162800	142359140	9870	9870	9870	9870	0
276	20241129	162700	142359140	9870	9870	9870	9870	0
277	20241129	162600	142359140	9870	9870	9870	9870	0
278	20241129	162500	142359140	9870	9870	9870	9870	0
279	20241129	162400	142359140	9870	9870	9870	9870	0
280	20241129	162300	142359140	9870	9870	9870	9870	0
281	20241129	162200	142359140	9870	9870	9870	9870	0
282	20241129	162100	142359140	9870	9870	9870	9870	0
283	20241129	162000	142359140	9870	9870	9870	9870	0
284	20241129	161900	142359140	9870	9870	9870	9870	0
285	20241129	161800	142359140	9870	9870	9870	9870	0
286	20241129	161700	142359140	9870	9870	9870	9870	0
287	20241129	161600	142359140	9870	9870	9870	9870	0
288	20241129	161500	142359140	9870	9870	9870	9870	0
289	20241129	161400	142359140	9870	9870	9870	9870	0
290	20241129	161300	142359140	9870	9870	9870	9870	0
291	20241129	161200	142359140	9870	9870	9870	9870	0
292	20241129	161100	142359140	9870	9870	9870	9870	0
293	20241129	161000	142359140	9870	9870	9870	9870	0
294	20241129	160900	142359140	9870	9870	9870	9870	0
295	20241129	160800	142359140	9870	9870	9870	9870	0
296	20241129	160700	142359140	9870	9870	9870	9870	0
297	20241129	160600	142359140	9870	9870	9870	9870	0
298	20241129	160500	142359140	9870	9870	9870	9870	0
299	20241129	160400	142359140	9870	9870	9870	9870	0
300	20241129	160300	142359140	9870	9870	9870	9870	0
301	20241129	160200	142359140	9870	9870	9870	9870	0
302	20241129	160100	142359140	9870	9870	9870	9870	2213
303	20241129	160000	142359140	9870	9870	9870	9870	0
304	20241129	155900	142359140	9870	9870	9870	9870	0
305	20241129	155800	142359140	9870	9870	9870	9870	0
306	20241129	155700	142359140	9870	9870	9870	9870	0
307	20241129	155600	142359140	9870	9870	9870	9870	0
308	20241129	155500	142359140	9870	9870	9870	9870	0
309	20241129	155400	142359140	9870	9870	9870	9870	0
310	20241129	155300	142359140	9870	9870	9870	9870	0
311	20241129	155200	142359140	9870	9870	9870	9870	0
312	20241129	155100	142359140	9870	9870	9870	9870	0
313	20241129	155000	142359140	9870	9870	9870	9870	0
314	20241129	154900	142359140	9870	9870	9870	9870	0
315	20241129	154800	142359140	9870	9870	9870	9870	0
316	20241129	154700	142359140	9870	9870	9870	9870	0
317	20241129	154600	142359140	9870	9870	9870	9870	0
318	20241129	154500	142359140	9870	9870	9870	9870	0
319	20241129	154400	142359140	9870	9870	9870	9870	0
320	20241129	154300	142359140	9870	9870	9870	9870	0
321	20241129	154200	142359140	9870	9870	9870	9870	0
322	20241129	154100	142359140	9870	9870	9870	9870	0
323	20241129	154000	142359140	9870	9870	9870	9870	0
324	20241129	153900	142359140	9870	9870	9870	9870	0
325	20241129	153800	142359140	9870	9870	9870	9870	0
326	20241129	153700	142359140	9870	9870	9870	9870	0
327	20241129	153600	142359140	9870	9870	9870	9870	0
328	20241129	153500	142359140	9870	9870	9870	9870	0
329	20241129	153400	142359140	9870	9870	9870	9870	0
330	20241129	153300	142359140	9870	9870	9870	9870	0
331	20241129	153200	142359140	9870	9870	9870	9870	0
332	20241129	153100	142359140	9870	9870	9870	9870	2213
333	20241129	153000	142359140	9870	9870	9870	9870	2213
334	20241129	152900	120516830	9650	9650	9650	9650	0
335	20241129	152800	120516830	9650	9650	9650	9650	0
336	20241129	152700	120516830	9650	9650	9650	9650	0
337	20241129	152600	120516830	9650	9650	9650	9650	0
338	20241129	152500	120516830	9650	9650	9650	9650	0
339	20241129	152400	120516830	9650	9650	9650	9650	0
340	20241129	152300	120516830	9650	9650	9650	9650	0
341	20241129	152200	120516830	9650	9650	9650	9650	0
342	20241129	152100	120516830	9650	9650	9650	9650	0
343	20241129	152000	120516830	9650	9650	9650	9650	0
344	20241129	151900	120516830	9650	9610	9650	9610	11
345	20241129	151800	120411080	9610	9650	9650	9610	570
346	20241129	151700	114927460	9730	9730	9730	9730	0
347	20241129	151600	114927460	9730	9730	9730	9730	75
348	20241129	151500	114197710	9760	9760	9760	9760	0
349	20241129	151400	114197710	9760	9760	9760	9760	0
350	20241129	151300	114197710	9760	9760	9760	9760	0
351	20241129	151200	114197710	9760	9760	9760	9760	0
352	20241129	151100	114197710	9760	9760	9760	9760	0
353	20241129	151000	114197710	9760	9630	9760	9630	3
354	20241129	150900	114168570	9760	9760	9760	9760	0
355	20241129	150800	114168570	9760	9760	9760	9760	1
356	20241129	150700	114158810	9610	9620	9620	9610	137
357	20241129	150600	112841000	9610	9700	9700	9610	400
358	20241129	150500	108983660	9780	9780	9780	9780	0
359	20241129	150400	108983660	9780	9780	9780	9780	0
360	20241129	150300	108983660	9780	9780	9780	9780	0
361	20241129	150200	108983660	9780	9780	9780	9780	0
362	20241129	150100	108983660	9780	9780	9780	9780	2
363	20241129	150000	108964100	9700	9700	9700	9700	0
364	20241129	145900	108964100	9700	9700	9700	9700	0
365	20241129	145800	108964100	9700	9700	9700	9700	0
366	20241129	145700	108964100	9700	9700	9700	9700	0
367	20241129	145600	108964100	9700	9690	9700	9690	30
368	20241129	145500	108673170	9700	9700	9700	9700	0
369	20241129	145400	108673170	9700	9700	9700	9700	0
370	20241129	145300	108673170	9700	9700	9700	9700	477
371	20241129	145200	104046270	9700	9700	9700	9700	0
372	20241129	145100	104046270	9700	9700	9700	9700	0
373	20241129	145000	104046270	9700	9700	9700	9700	0
374	20241129	144900	104046270	9700	9730	9730	9700	600
375	20241129	144800	98223460	9770	9770	9770	9770	0
376	20241129	144700	98223460	9770	9720	9770	9720	2
377	20241129	144600	98203970	9770	9770	9770	9770	1
378	20241129	144500	98194200	9730	9730	9790	9720	221
379	20241129	144400	96045710	9800	9750	9800	9750	293
380	20241129	144300	93175910	9750	9750	9750	9750	0
381	20241129	144200	93175910	9750	9750	9750	9750	51
382	20241129	144100	92678660	9750	9750	9750	9750	537
383	20241129	144000	87442910	9750	9750	9750	9750	80
384	20241129	143900	86662910	9800	9800	9800	9800	0
385	20241129	143800	86662910	9800	9800	9800	9800	0
386	20241129	143700	86662910	9800	9800	9800	9800	0
387	20241129	143600	86662910	9800	9800	9800	9800	0
388	20241129	143500	86662910	9800	9800	9800	9800	0
389	20241129	143400	86662910	9800	9800	9800	9800	0
390	20241129	143300	86662910	9800	9800	9800	9800	11
391	20241129	143200	86555110	9800	9800	9800	9800	200
392	20241129	143100	84595110	9800	9800	9800	9800	0
393	20241129	143000	84595110	9800	9800	9800	9800	0
394	20241129	142900	84595110	9800	9800	9800	9800	0
395	20241129	142800	84595110	9800	9800	9800	9800	0
396	20241129	142700	84595110	9800	9800	9800	9800	0
397	20241129	142600	84595110	9800	9800	9800	9800	0
398	20241129	142500	84595110	9800	9800	9800	9800	10
399	20241129	142400	84497110	9800	9800	9800	9800	0
400	20241129	142300	84497110	9800	9800	9800	9800	0
401	20241129	142200	84497110	9800	9800	9800	9800	0
402	20241129	142100	84497110	9800	9800	9800	9800	460
403	20241129	142000	79989110	9800	9800	9800	9800	0
404	20241129	141900	79989110	9800	9800	9800	9800	0
405	20241129	141800	79989110	9800	9800	9800	9800	0
406	20241129	141700	79989110	9800	9800	9800	9800	0
407	20241129	141600	79989110	9800	9800	9800	9800	1
408	20241129	141500	79979310	9800	9800	9800	9800	84
409	20241129	141400	79156110	9860	9860	9860	9860	0
410	20241129	141300	79156110	9860	9860	9860	9860	0
411	20241129	141200	79156110	9860	9860	9860	9860	0
412	20241129	141100	79156110	9860	9860	9860	9860	0
413	20241129	141000	79156110	9860	9860	9860	9860	0
414	20241129	140900	79156110	9860	9860	9860	9860	0
415	20241129	140800	79156110	9860	9860	9860	9860	1
416	20241129	140700	79146250	9850	9850	9850	9850	0
417	20241129	140600	79146250	9850	9850	9850	9850	0
418	20241129	140500	79146250	9850	9850	9850	9850	0
419	20241129	140400	79146250	9850	9850	9850	9850	0
420	20241129	140300	79146250	9850	9850	9850	9850	0
421	20241129	140200	79146250	9850	9850	9850	9850	0
422	20241129	140100	79146250	9850	9850	9850	9850	0
423	20241129	140000	79146250	9850	9850	9850	9850	0
424	20241129	135900	79146250	9850	9850	9850	9850	0
425	20241129	135800	79146250	9850	9850	9850	9850	0
426	20241129	135700	79146250	9850	9850	9850	9850	0
427	20241129	135600	79146250	9850	9850	9850	9850	0
428	20241129	135500	79146250	9850	9850	9850	9850	0
429	20241129	135400	79146250	9850	9850	9850	9850	10
430	20241129	135300	79047750	9850	9850	9850	9850	0
431	20241129	135200	79047750	9850	9850	9850	9850	0
432	20241129	135100	79047750	9850	9850	9850	9850	1
433	20241129	135000	79037900	9800	9800	9800	9800	4
434	20241129	134900	78998700	9860	9860	9860	9860	0
435	20241129	134800	78998700	9860	9860	9860	9860	0
436	20241129	134700	78998700	9860	9860	9860	9860	0
437	20241129	134600	78998700	9860	9860	9860	9860	0
438	20241129	134500	78998700	9860	9860	9860	9860	0
439	20241129	134400	78998700	9860	9860	9860	9860	0
440	20241129	134300	78998700	9860	9860	9860	9860	0
441	20241129	134200	78998700	9860	9860	9860	9860	0
442	20241129	134100	78998700	9860	9860	9860	9860	0
443	20241129	134000	78998700	9860	9860	9860	9860	0
444	20241129	133900	78998700	9860	9860	9860	9860	0
445	20241129	133800	78998700	9860	9860	9860	9860	0
446	20241129	133700	78998700	9860	9840	9860	9840	299
447	20241129	133600	76055250	9800	9800	9800	9800	0
448	20241129	133500	76055250	9800	9800	9800	9800	10
449	20241129	133400	75957250	9840	9840	9840	9840	0
450	20241129	133300	75957250	9840	9840	9840	9840	100
451	20241129	133200	74973250	9800	9800	9800	9800	3
452	20241129	133100	74943850	9850	9850	9850	9850	0
453	20241129	133000	74943850	9850	9850	9850	9850	0
454	20241129	132900	74943850	9850	9850	9850	9850	0
455	20241129	132800	74943850	9850	9850	9850	9850	0
456	20241129	132700	74943850	9850	9840	9850	9840	4
457	20241129	132600	74904480	9800	9800	9800	9800	0
458	20241129	132500	74904480	9800	9800	9800	9800	14
459	20241129	132400	74767280	9830	9830	9830	9830	0
460	20241129	132300	74767280	9830	9830	9830	9830	0
461	20241129	132200	74767280	9830	9830	9830	9830	100
462	20241129	132100	73784280	9830	9830	9830	9830	0
463	20241129	132000	73784280	9830	9820	9830	9820	200
464	20241129	131900	71819280	9850	9790	9850	9700	2473
465	20241129	131800	47782100	9800	9800	9800	9800	0
466	20241129	131700	47782100	9800	9810	9810	9790	64
467	20241129	131600	47155080	9900	9900	9900	9900	0
468	20241129	131500	47155080	9900	9900	9900	9900	0
469	20241129	131400	47155080	9900	9900	9900	9900	0
470	20241129	131300	47155080	9900	9900	9900	9900	0
471	20241129	131200	47155080	9900	9900	9900	9900	0
472	20241129	131100	47155080	9900	9890	9900	9890	666
473	20241129	131000	40562660	9890	9890	9890	9890	0
474	20241129	130900	40562660	9890	9890	9890	9890	0
475	20241129	130800	40562660	9890	9890	9890	9890	0
476	20241129	130700	40562660	9890	9890	9890	9890	0
477	20241129	130600	40562660	9890	9880	9890	9880	4
478	20241129	130500	40523120	9880	9880	9880	9880	11
479	20241129	130400	40414440	9880	9880	9880	9880	0
480	20241129	130300	40414440	9880	9880	9880	9880	0
481	20241129	130200	40414440	9880	9880	9880	9880	0
482	20241129	130100	40414440	9880	9880	9880	9880	0
483	20241129	130000	40414440	9880	9880	9880	9880	0
484	20241129	125900	40414440	9880	9880	9880	9880	0
485	20241129	125800	40414440	9880	9880	9880	9880	1
486	20241129	125700	40404560	9810	9810	9810	9810	14
487	20241129	125600	40267220	9890	9890	9890	9890	0
488	20241129	125500	40267220	9890	9890	9890	9890	3
489	20241129	125400	40237550	9800	9800	9800	9800	0
490	20241129	125300	40237550	9800	9800	9800	9800	0
491	20241129	125200	40237550	9800	9800	9800	9800	0
492	20241129	125100	40237550	9800	9800	9800	9800	0
493	20241129	125000	40237550	9800	9800	9800	9800	0
494	20241129	124900	40237550	9800	9800	9800	9800	0
495	20241129	124800	40237550	9800	9800	9800	9800	0
496	20241129	124700	40237550	9800	9800	9800	9800	300
497	20241129	124600	37297550	9900	9900	9900	9900	0
498	20241129	124500	37297550	9900	9900	9900	9900	0
499	20241129	124400	37297550	9900	9900	9900	9900	0
500	20241129	124300	37297550	9900	9900	9900	9900	0
501	20241129	124200	37297550	9900	9900	9900	9900	342
502	20241129	124100	33911750	9900	9900	9900	9900	0
503	20241129	124000	33911750	9900	9900	9900	9900	0
504	20241129	123900	33911750	9900	9900	9900	9900	0
505	20241129	123800	33911750	9900	9900	9900	9900	0
506	20241129	123700	33911750	9900	9900	9900	9900	0
507	20241129	123600	33911750	9900	9900	9900	9900	50
508	20241129	123500	33416750	9900	9900	9900	9900	5
509	20241129	123400	33367250	9900	9900	9900	9900	0
510	20241129	123300	33367250	9900	9900	9900	9900	0
511	20241129	123200	33367250	9900	9900	9900	9900	100
512	20241129	123100	32377250	9900	9900	9900	9900	0
513	20241129	123000	32377250	9900	9900	9900	9900	0
514	20241129	122900	32377250	9900	9900	9900	9900	0
515	20241129	122800	32377250	9900	9900	9900	9900	3
516	20241129	122700	32347550	9900	9900	9900	9900	0
517	20241129	122600	32347550	9900	9900	9900	9900	0
518	20241129	122500	32347550	9900	9900	9900	9900	0
519	20241129	122400	32347550	9900	9900	9900	9900	0
520	20241129	122300	32347550	9900	9900	9900	9900	0
521	20241129	122200	32347550	9900	9900	9900	9900	1
522	20241129	122100	32337650	9800	9800	9800	9800	10
523	20241129	122000	32239650	9920	9920	9920	9920	0
524	20241129	121900	32239650	9920	9920	9920	9920	100
525	20241129	121800	31247650	9930	9930	9930	9930	0
526	20241129	121700	31247650	9930	9930	9930	9930	0
527	20241129	121600	31247650	9930	9930	9930	9930	0
528	20241129	121500	31247650	9930	9930	9930	9930	0
529	20241129	121400	31247650	9930	9930	9930	9930	0
530	20241129	121300	31247650	9930	9930	9930	9930	0
531	20241129	121200	31247650	9930	9930	9930	9930	0
532	20241129	121100	31247650	9930	9930	9930	9930	0
533	20241129	121000	31247650	9930	9930	9930	9930	0
534	20241129	120900	31247650	9930	9930	9930	9930	0
535	20241129	120800	31247650	9930	9930	9930	9930	0
536	20241129	120700	31247650	9930	9930	9930	9930	0
537	20241129	120600	31247650	9930	9930	9930	9930	0
538	20241129	120500	31247650	9930	9930	9930	9930	0
539	20241129	120400	31247650	9930	9930	9930	9930	0
540	20241129	120300	31247650	9930	9930	9930	9930	0
541	20241129	120200	31247650	9930	9930	9930	9930	0
542	20241129	120100	31247650	9930	9930	9930	9930	0
543	20241129	120000	31247650	9930	9930	9930	9930	0
544	20241129	115900	31247650	9930	9930	9930	9930	0
545	20241129	115800	31247650	9930	9930	9930	9930	0
546	20241129	115700	31247650	9930	9930	9930	9930	0
547	20241129	115600	31247650	9930	9930	9930	9930	0
548	20241129	115500	31247650	9930	9930	9930	9930	0
549	20241129	115400	31247650	9930	9930	9930	9930	0
550	20241129	115300	31247650	9930	9930	9930	9930	0
551	20241129	115200	31247650	9930	9930	9930	9930	0
552	20241129	115100	31247650	9930	9930	9930	9930	0
553	20241129	115000	31247650	9930	9930	9930	9930	0
554	20241129	114900	31247650	9930	9930	9930	9930	0
555	20241129	114800	31247650	9930	9930	9930	9930	11
556	20241129	114700	31138420	9930	9930	9930	9930	198
557	20241129	114600	29172280	9930	9920	9930	9920	500
558	20241129	114500	24208820	9940	9940	9940	9940	0
559	20241129	114400	24208820	9940	9940	9940	9940	0
560	20241129	114300	24208820	9940	9940	9940	9940	0
561	20241129	114200	24208820	9940	9940	9940	9940	0
562	20241129	114100	24208820	9940	9940	9940	9940	0
563	20241129	114000	24208820	9940	9940	9940	9940	0
564	20241129	113900	24208820	9940	9940	9940	9940	0
565	20241129	113800	24208820	9940	9940	9940	9940	0
566	20241129	113700	24208820	9940	9940	9940	9940	0
567	20241129	113600	24208820	9940	9940	9940	9940	0
568	20241129	113500	24208820	9940	9940	9940	9940	0
569	20241129	113400	24208820	9940	9940	9940	9940	0
570	20241129	113300	24208820	9940	9940	9940	9940	0
571	20241129	113200	24208820	9940	9940	9940	9940	0
572	20241129	113100	24208820	9940	9940	9940	9940	0
573	20241129	113000	24208820	9940	9940	9940	9940	0
574	20241129	112900	24208820	9940	9940	9940	9940	0
575	20241129	112800	24208820	9940	9940	9940	9940	0
576	20241129	112700	24208820	9940	9940	9940	9940	0
577	20241129	112600	24208820	9940	9940	9940	9940	0
578	20241129	112500	24208820	9940	9940	9940	9940	0
579	20241129	112400	24208820	9940	9940	9940	9940	0
580	20241129	112300	24208820	9940	9940	9940	9940	0
581	20241129	112200	24208820	9940	9940	9940	9940	0
582	20241129	112100	24208820	9940	9940	9940	9940	0
583	20241129	112000	24208820	9940	9940	9940	9940	6
584	20241129	111900	24149180	9930	9930	9930	9930	0
585	20241129	111800	24149180	9930	9930	9930	9930	0
586	20241129	111700	24149180	9930	9930	9930	9930	0
587	20241129	111600	24149180	9930	9930	9930	9930	100
588	20241129	111500	23156180	9940	9940	9940	9940	0
589	20241129	111400	23156180	9940	9940	9940	9940	0
590	20241129	111300	23156180	9940	9940	9940	9940	9
591	20241129	111200	23066720	9950	9950	9950	9950	0
592	20241129	111100	23066720	9950	9950	9950	9950	0
593	20241129	111000	23066720	9950	9950	9950	9950	0
594	20241129	110900	23066720	9950	9950	9950	9950	0
595	20241129	110800	23066720	9950	9950	9950	9950	0
596	20241129	110700	23066720	9950	9950	9950	9950	0
597	20241129	110600	23066720	9950	9950	9950	9950	0
598	20241129	110500	23066720	9950	9950	9950	9950	0
599	20241129	110400	23066720	9950	9950	9950	9950	0
600	20241129	110300	23066720	9950	9950	9950	9950	0
601	20241129	110200	23066720	9950	9950	9950	9950	0
602	20241129	110100	23066720	9950	9950	9950	9950	0
603	20241129	110000	23066720	9950	9950	9950	9950	0
604	20241129	105900	23066720	9950	9950	9950	9950	0
605	20241129	105800	23066720	9950	9950	9950	9950	0
606	20241129	105700	23066720	9950	9950	9950	9950	0
607	20241129	105600	23066720	9950	9950	9950	9950	0
608	20241129	105500	23066720	9950	9950	9950	9950	1
609	20241129	105400	23056770	9950	9950	9950	9950	0
610	20241129	105300	23056770	9950	9950	9950	9950	0
611	20241129	105200	23056770	9950	9950	9950	9950	0
612	20241129	105100	23056770	9950	9950	9950	9950	100
613	20241129	105000	22061770	9940	9930	9940	9930	306
614	20241129	104900	19022130	9960	9960	9960	9960	101
615	20241129	104800	18016170	9950	9950	9950	9950	147
616	20241129	104700	16553520	9950	9940	9950	9940	2
617	20241129	104600	16533630	9770	9750	9940	9750	3
618	20241129	104500	16504170	9900	9900	9900	9900	185
619	20241129	104400	14672670	9800	9800	9800	9800	3
620	20241129	104300	14643270	9880	9880	9880	9880	7
621	20241129	104200	14574110	9900	9900	9900	9900	0
622	20241129	104100	14574110	9900	9900	9900	9900	0
623	20241129	104000	14574110	9900	9900	9900	9900	1
624	20241129	103900	14564210	9900	9900	9900	9900	0
625	20241129	103800	14564210	9900	9900	9900	9900	0
626	20241129	103700	14564210	9900	9900	9900	9900	0
627	20241129	103600	14564210	9900	9900	9900	9900	0
628	20241129	103500	14564210	9900	9900	9900	9900	0
629	20241129	103400	14564210	9900	9900	9900	9900	0
630	20241129	103300	14564210	9900	9900	9900	9900	0
631	20241129	103200	14564210	9900	9900	9900	9900	0
632	20241129	103100	14564210	9900	9900	9900	9900	1
633	20241129	103000	14554310	9900	9900	9900	9900	0
634	20241129	102900	14554310	9900	9900	9900	9900	0
635	20241129	102800	14554310	9900	9900	9900	9900	0
636	20241129	102700	14554310	9900	9900	9900	9900	0
637	20241129	102600	14554310	9900	9900	9900	9900	0
638	20241129	102500	14554310	9900	9900	9900	9900	1
639	20241129	102400	14544410	9900	9900	9900	9900	5
640	20241129	102300	14494910	9900	9900	9900	9900	0
641	20241129	102200	14494910	9900	9900	9900	9900	0
642	20241129	102100	14494910	9900	9900	9900	9900	3
643	20241129	102000	14465210	9900	9900	9900	9900	0
644	20241129	101900	14465210	9900	9900	9900	9900	0
645	20241129	101800	14465210	9900	9900	9900	9900	0
646	20241129	101700	14465210	9900	9900	9900	9900	3
647	20241129	101600	14435510	9900	9900	9900	9900	0
648	20241129	101500	14435510	9900	9900	9900	9900	0
649	20241129	101400	14435510	9900	9900	9900	9900	0
650	20241129	101300	14435510	9900	9880	9900	9880	19
651	20241129	101200	14247430	9900	9900	9900	9900	0
652	20241129	101100	14247430	9900	9890	9900	9890	9
653	20241129	101000	14158400	9890	9880	9890	9880	20
654	20241129	100900	13960790	9890	9890	9890	9890	0
655	20241129	100800	13960790	9890	9890	9890	9890	0
656	20241129	100700	13960790	9890	9890	9890	9890	0
657	20241129	100600	13960790	9890	9890	9890	9890	2
658	20241129	100500	13941010	9710	9810	9810	9700	57
659	20241129	100400	13384810	9850	9850	9850	9850	0
660	20241129	100300	13384810	9850	9900	9900	9850	56
661	20241129	100200	12832630	9900	9890	9900	9890	6
662	20241129	100100	12773240	9870	9870	9870	9870	14
663	20241129	100000	12635060	9900	9900	9900	9900	1
664	20241129	095900	12625160	9900	9900	9900	9900	0
665	20241129	095800	12625160	9900	9900	9900	9900	0
666	20241129	095700	12625160	9900	9920	9920	9900	222
667	20241129	095600	10426280	9920	9920	9920	9920	40
668	20241129	095500	10029480	9980	9980	9980	9920	52
669	20241129	095400	9513520	9920	9920	9920	9920	10
670	20241129	095300	9414320	9980	9980	9980	9980	0
671	20241129	095200	9414320	9980	9980	9980	9980	0
672	20241129	095100	9414320	9980	9980	9980	9980	0
673	20241129	095000	9414320	9980	9980	9980	9980	1
674	20241129	094900	9404340	9920	9920	9920	9920	49
675	20241129	094800	8918260	9980	9980	9980	9980	1
676	20241129	094700	8908280	9920	9920	9920	9920	0
677	20241129	094600	8908280	9920	9920	9920	9920	0
678	20241129	094500	8908280	9920	9920	9920	9920	0
679	20241129	094400	8908280	9920	9920	9920	9920	279
680	20241129	094300	6140600	9970	9970	9970	9970	1
681	20241129	094200	6130630	9990	9990	9990	9990	1
682	20241129	094100	6120640	9920	9990	9990	9920	2
683	20241129	094000	6100730	9990	9990	9990	9990	0
684	20241129	093900	6100730	9990	9950	9990	9920	262
685	20241129	093800	3494960	9990	9950	9990	9950	79
686	20241129	093700	2708870	9990	9990	9990	9990	0
687	20241129	093600	2708870	9990	9920	9990	9920	21
688	20241129	093500	2500480	10000	10000	10000	10000	0
689	20241129	093400	2500480	10000	10000	10000	10000	1
690	20241129	093300	2490480	10010	10010	10010	10010	0
691	20241129	093200	2490480	10010	10000	10010	10000	7
692	20241129	093100	2420420	9910	9910	9910	9910	1
693	20241129	093000	2410510	10010	10010	10010	10010	0
694	20241129	092900	2410510	10010	10010	10010	10010	0
695	20241129	092800	2410510	10010	10010	10010	10010	0
696	20241129	092700	2410510	10010	10010	10010	10010	0
697	20241129	092600	2410510	10010	10010	10010	10010	0
698	20241129	092500	2410510	10010	10010	10010	10010	1
699	20241129	092400	2400500	9900	9950	9950	9900	177
700	20241129	092300	641250	10010	10010	10010	10010	3
701	20241129	092200	611220	10010	10010	10010	10010	0
702	20241129	092100	611220	10010	10010	10010	10010	0
703	20241129	092000	611220	10010	10010	10010	10010	0
704	20241129	091900	611220	10010	10010	10010	10010	0
705	20241129	091800	611220	10010	10010	10010	10010	0
706	20241129	091700	611220	10010	10010	10010	10010	0
707	20241129	091600	611220	10010	10010	10010	10010	0
708	20241129	091500	611220	10010	10010	10010	10010	9
709	20241129	091400	521130	10010	10010	10010	10010	1
710	20241129	091300	511120	9950	9950	9950	9950	0
711	20241129	091200	511120	9950	9950	9950	9950	4
712	20241129	091100	471320	10010	10010	10010	10010	0
713	20241129	091000	471320	10010	10010	10010	10010	3
714	20241129	090900	441290	10010	10070	10070	10010	9
715	20241129	090800	350900	10010	10010	10010	10010	0
716	20241129	090700	350900	10010	10010	10010	10010	0
717	20241129	090600	350900	10010	10010	10010	10010	0
718	20241129	090500	350900	10010	10010	10010	10010	0
719	20241129	090400	350900	10010	10010	10010	10010	0
720	20241129	090300	350900	10010	10010	10010	10010	0
721	20241129	090200	350900	10010	10020	10020	10010	30
722	20241129	090100	50400	10080	10080	10080	10080	0
723	20241129	090000	50400	10080	10080	10080	10080	5