KissMeData/262260/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210300	223406260	5590	5590	5590	5590	512
3	20241129	210200	223406260	5590	5590	5590	5590	0
4	20241129	210100	223406260	5590	5590	5590	5590	0
5	20241129	210000	223406260	5590	5590	5590	5590	0
6	20241129	205900	223406260	5590	5590	5590	5590	0
7	20241129	205800	223406260	5590	5590	5590	5590	0
8	20241129	205700	223406260	5590	5590	5590	5590	0
9	20241129	205600	223406260	5590	5590	5590	5590	0
10	20241129	205500	223406260	5590	5590	5590	5590	0
11	20241129	205400	223406260	5590	5590	5590	5590	0
12	20241129	205300	223406260	5590	5590	5590	5590	0
13	20241129	205200	223406260	5590	5590	5590	5590	0
14	20241129	205100	223406260	5590	5590	5590	5590	0
15	20241129	205000	223406260	5590	5590	5590	5590	0
16	20241129	204900	223406260	5590	5590	5590	5590	0
17	20241129	204800	223406260	5590	5590	5590	5590	0
18	20241129	204700	223406260	5590	5590	5590	5590	0
19	20241129	204600	223406260	5590	5590	5590	5590	0
20	20241129	204500	223406260	5590	5590	5590	5590	0
21	20241129	204400	223406260	5590	5590	5590	5590	0
22	20241129	204300	223406260	5590	5590	5590	5590	0
23	20241129	204200	223406260	5590	5590	5590	5590	0
24	20241129	204100	223406260	5590	5590	5590	5590	0
25	20241129	204000	223406260	5590	5590	5590	5590	0
26	20241129	203900	223406260	5590	5590	5590	5590	0
27	20241129	203800	223406260	5590	5590	5590	5590	0
28	20241129	203700	223406260	5590	5590	5590	5590	0
29	20241129	203600	223406260	5590	5590	5590	5590	0
30	20241129	203500	223406260	5590	5590	5590	5590	0
31	20241129	203400	223406260	5590	5590	5590	5590	0
32	20241129	203300	223406260	5590	5590	5590	5590	512
33	20241129	203200	223406260	5590	5590	5590	5590	0
34	20241129	203100	223406260	5590	5590	5590	5590	0
35	20241129	203000	223406260	5590	5590	5590	5590	0
36	20241129	202900	223406260	5590	5590	5590	5590	0
37	20241129	202800	223406260	5590	5590	5590	5590	0
38	20241129	202700	223406260	5590	5590	5590	5590	0
39	20241129	202600	223406260	5590	5590	5590	5590	0
40	20241129	202500	223406260	5590	5590	5590	5590	0
41	20241129	202400	223406260	5590	5590	5590	5590	0
42	20241129	202300	223406260	5590	5590	5590	5590	0
43	20241129	202200	223406260	5590	5590	5590	5590	0
44	20241129	202100	223406260	5590	5590	5590	5590	0
45	20241129	202000	223406260	5590	5590	5590	5590	0
46	20241129	201900	223406260	5590	5590	5590	5590	0
47	20241129	201800	223406260	5590	5590	5590	5590	0
48	20241129	201700	223406260	5590	5590	5590	5590	0
49	20241129	201600	223406260	5590	5590	5590	5590	0
50	20241129	201500	223406260	5590	5590	5590	5590	0
51	20241129	201400	223406260	5590	5590	5590	5590	0
52	20241129	201300	223406260	5590	5590	5590	5590	0
53	20241129	201200	223406260	5590	5590	5590	5590	0
54	20241129	201100	223406260	5590	5590	5590	5590	0
55	20241129	201000	223406260	5590	5590	5590	5590	0
56	20241129	200900	223406260	5590	5590	5590	5590	0
57	20241129	200800	223406260	5590	5590	5590	5590	0
58	20241129	200700	223406260	5590	5590	5590	5590	0
59	20241129	200600	223406260	5590	5590	5590	5590	0
60	20241129	200500	223406260	5590	5590	5590	5590	0
61	20241129	200400	223406260	5590	5590	5590	5590	0
62	20241129	200300	223406260	5590	5590	5590	5590	512
63	20241129	200200	223406260	5590	5590	5590	5590	0
64	20241129	200100	223406260	5590	5590	5590	5590	0
65	20241129	200000	223406260	5590	5590	5590	5590	0
66	20241129	195900	223406260	5590	5590	5590	5590	0
67	20241129	195800	223406260	5590	5590	5590	5590	0
68	20241129	195700	223406260	5590	5590	5590	5590	0
69	20241129	195600	223406260	5590	5590	5590	5590	0
70	20241129	195500	223406260	5590	5590	5590	5590	0
71	20241129	195400	223406260	5590	5590	5590	5590	0
72	20241129	195300	223406260	5590	5590	5590	5590	0
73	20241129	195200	223406260	5590	5590	5590	5590	0
74	20241129	195100	223406260	5590	5590	5590	5590	0
75	20241129	195000	223406260	5590	5590	5590	5590	0
76	20241129	194900	223406260	5590	5590	5590	5590	0
77	20241129	194800	223406260	5590	5590	5590	5590	0
78	20241129	194700	223406260	5590	5590	5590	5590	0
79	20241129	194600	223406260	5590	5590	5590	5590	0
80	20241129	194500	223406260	5590	5590	5590	5590	0
81	20241129	194400	223406260	5590	5590	5590	5590	0
82	20241129	194300	223406260	5590	5590	5590	5590	0
83	20241129	194200	223406260	5590	5590	5590	5590	0
84	20241129	194100	223406260	5590	5590	5590	5590	0
85	20241129	194000	223406260	5590	5590	5590	5590	0
86	20241129	193900	223406260	5590	5590	5590	5590	0
87	20241129	193800	223406260	5590	5590	5590	5590	0
88	20241129	193700	223406260	5590	5590	5590	5590	0
89	20241129	193600	223406260	5590	5590	5590	5590	0
90	20241129	193500	223406260	5590	5590	5590	5590	0
91	20241129	193400	223406260	5590	5590	5590	5590	0
92	20241129	193300	223406260	5590	5590	5590	5590	512
93	20241129	193200	223406260	5590	5590	5590	5590	0
94	20241129	193100	223406260	5590	5590	5590	5590	0
95	20241129	193000	223406260	5590	5590	5590	5590	0
96	20241129	192900	223406260	5590	5590	5590	5590	0
97	20241129	192800	223406260	5590	5590	5590	5590	0
98	20241129	192700	223406260	5590	5590	5590	5590	0
99	20241129	192600	223406260	5590	5590	5590	5590	0
100	20241129	192500	223406260	5590	5590	5590	5590	0
101	20241129	192400	223406260	5590	5590	5590	5590	0
102	20241129	192300	223406260	5590	5590	5590	5590	0
103	20241129	192200	223406260	5590	5590	5590	5590	0
104	20241129	192100	223406260	5590	5590	5590	5590	0
105	20241129	192000	223406260	5590	5590	5590	5590	0
106	20241129	191900	223406260	5590	5590	5590	5590	0
107	20241129	191800	223406260	5590	5590	5590	5590	0
108	20241129	191700	223406260	5590	5590	5590	5590	0
109	20241129	191600	223406260	5590	5590	5590	5590	0
110	20241129	191500	223406260	5590	5590	5590	5590	0
111	20241129	191400	223406260	5590	5590	5590	5590	0
112	20241129	191300	223406260	5590	5590	5590	5590	0
113	20241129	191200	223406260	5590	5590	5590	5590	0
114	20241129	191100	223406260	5590	5590	5590	5590	0
115	20241129	191000	223406260	5590	5590	5590	5590	0
116	20241129	190900	223406260	5590	5590	5590	5590	0
117	20241129	190800	223406260	5590	5590	5590	5590	0
118	20241129	190700	223406260	5590	5590	5590	5590	0
119	20241129	190600	223406260	5590	5590	5590	5590	0
120	20241129	190500	223406260	5590	5590	5590	5590	0
121	20241129	190400	223406260	5590	5590	5590	5590	0
122	20241129	190300	223406260	5590	5590	5590	5590	512
123	20241129	190200	223406260	5590	5590	5590	5590	0
124	20241129	190100	223406260	5590	5590	5590	5590	0
125	20241129	190000	223406260	5590	5590	5590	5590	0
126	20241129	185900	223406260	5590	5590	5590	5590	0
127	20241129	185800	223406260	5590	5590	5590	5590	0
128	20241129	185700	223406260	5590	5590	5590	5590	0
129	20241129	185600	223406260	5590	5590	5590	5590	0
130	20241129	185500	223406260	5590	5590	5590	5590	0
131	20241129	185400	223406260	5590	5590	5590	5590	0
132	20241129	185300	223406260	5590	5590	5590	5590	0
133	20241129	185200	223406260	5590	5590	5590	5590	0
134	20241129	185100	223406260	5590	5590	5590	5590	0
135	20241129	185000	223406260	5590	5590	5590	5590	0
136	20241129	184900	223406260	5590	5590	5590	5590	0
137	20241129	184800	223406260	5590	5590	5590	5590	0
138	20241129	184700	223406260	5590	5590	5590	5590	0
139	20241129	184600	223406260	5590	5590	5590	5590	0
140	20241129	184500	223406260	5590	5590	5590	5590	0
141	20241129	184400	223406260	5590	5590	5590	5590	0
142	20241129	184300	223406260	5590	5590	5590	5590	0
143	20241129	184200	223406260	5590	5590	5590	5590	0
144	20241129	184100	223406260	5590	5590	5590	5590	0
145	20241129	184000	223406260	5590	5590	5590	5590	0
146	20241129	183900	223406260	5590	5590	5590	5590	0
147	20241129	183800	223406260	5590	5590	5590	5590	0
148	20241129	183700	223406260	5590	5590	5590	5590	0
149	20241129	183600	223406260	5590	5590	5590	5590	0
150	20241129	183500	223406260	5590	5590	5590	5590	0
151	20241129	183400	223406260	5590	5590	5590	5590	0
152	20241129	183300	223406260	5590	5590	5590	5590	512
153	20241129	183200	223406260	5590	5590	5590	5590	0
154	20241129	183100	223406260	5590	5590	5590	5590	0
155	20241129	183000	223406260	5590	5590	5590	5590	0
156	20241129	182900	223406260	5590	5590	5590	5590	0
157	20241129	182800	223406260	5590	5590	5590	5590	0
158	20241129	182700	223406260	5590	5590	5590	5590	0
159	20241129	182600	223406260	5590	5590	5590	5590	0
160	20241129	182500	223406260	5590	5590	5590	5590	0
161	20241129	182400	223406260	5590	5590	5590	5590	0
162	20241129	182300	223406260	5590	5590	5590	5590	0
163	20241129	182200	223406260	5590	5590	5590	5590	0
164	20241129	182100	223406260	5590	5590	5590	5590	0
165	20241129	182000	223406260	5590	5590	5590	5590	0
166	20241129	181900	223406260	5590	5590	5590	5590	0
167	20241129	181800	223406260	5590	5590	5590	5590	0
168	20241129	181700	223406260	5590	5590	5590	5590	0
169	20241129	181600	223406260	5590	5590	5590	5590	0
170	20241129	181500	223406260	5590	5590	5590	5590	0
171	20241129	181400	223406260	5590	5590	5590	5590	0
172	20241129	181300	223406260	5590	5590	5590	5590	0
173	20241129	181200	223406260	5590	5590	5590	5590	0
174	20241129	181100	223406260	5590	5590	5590	5590	0
175	20241129	181000	223406260	5590	5590	5590	5590	0
176	20241129	180900	223406260	5590	5590	5590	5590	0
177	20241129	180800	223406260	5590	5590	5590	5590	0
178	20241129	180700	223406260	5590	5590	5590	5590	0
179	20241129	180600	223406260	5590	5590	5590	5590	0
180	20241129	180500	223406260	5590	5590	5590	5590	0
181	20241129	180400	223406260	5590	5590	5590	5590	0
182	20241129	180300	223406260	5590	5590	5590	5590	512
183	20241129	180200	223406260	5590	5590	5590	5590	0
184	20241129	180100	223406260	5590	5590	5590	5590	0
185	20241129	180000	223406260	5590	5590	5590	5590	0
186	20241129	175900	223406260	5590	5590	5590	5590	0
187	20241129	175800	223406260	5590	5590	5590	5590	0
188	20241129	175700	223406260	5590	5590	5590	5590	0
189	20241129	175600	223406260	5590	5590	5590	5590	0
190	20241129	175500	223406260	5590	5590	5590	5590	0
191	20241129	175400	223406260	5590	5590	5590	5590	0
192	20241129	175300	223406260	5590	5590	5590	5590	0
193	20241129	175200	223406260	5590	5590	5590	5590	0
194	20241129	175100	223406260	5590	5590	5590	5590	0
195	20241129	175000	223406260	5590	5590	5590	5590	0
196	20241129	174900	223406260	5590	5590	5590	5590	0
197	20241129	174800	223406260	5590	5590	5590	5590	0
198	20241129	174700	223406260	5590	5590	5590	5590	0
199	20241129	174600	223406260	5590	5590	5590	5590	0
200	20241129	174500	223406260	5590	5590	5590	5590	0
201	20241129	174400	223406260	5590	5590	5590	5590	0
202	20241129	174300	223406260	5590	5590	5590	5590	0
203	20241129	174200	223406260	5590	5590	5590	5590	0
204	20241129	174100	223406260	5590	5590	5590	5590	0
205	20241129	174000	223406260	5590	5590	5590	5590	0
206	20241129	173900	223406260	5590	5590	5590	5590	0
207	20241129	173800	223406260	5590	5590	5590	5590	0
208	20241129	173700	223406260	5590	5590	5590	5590	0
209	20241129	173600	223406260	5590	5590	5590	5590	0
210	20241129	173500	223406260	5590	5590	5590	5590	0
211	20241129	173400	223406260	5590	5590	5590	5590	0
212	20241129	173300	223406260	5590	5590	5590	5590	512
213	20241129	173200	223406260	5590	5590	5590	5590	0
214	20241129	173100	223406260	5590	5590	5590	5590	0
215	20241129	173000	223406260	5590	5590	5590	5590	0
216	20241129	172900	223406260	5590	5590	5590	5590	0
217	20241129	172800	223406260	5590	5590	5590	5590	0
218	20241129	172700	223406260	5590	5590	5590	5590	0
219	20241129	172600	223406260	5590	5590	5590	5590	0
220	20241129	172500	223406260	5590	5590	5590	5590	0
221	20241129	172400	223406260	5590	5590	5590	5590	0
222	20241129	172300	223406260	5590	5590	5590	5590	0
223	20241129	172200	223406260	5590	5590	5590	5590	0
224	20241129	172100	223406260	5590	5590	5590	5590	0
225	20241129	172000	223406260	5590	5590	5590	5590	0
226	20241129	171900	223406260	5590	5590	5590	5590	0
227	20241129	171800	223406260	5590	5590	5590	5590	0
228	20241129	171700	223406260	5590	5590	5590	5590	0
229	20241129	171600	223406260	5590	5590	5590	5590	0
230	20241129	171500	223406260	5590	5590	5590	5590	0
231	20241129	171400	223406260	5590	5590	5590	5590	0
232	20241129	171300	223406260	5590	5590	5590	5590	0
233	20241129	171200	223406260	5590	5590	5590	5590	0
234	20241129	171100	223406260	5590	5590	5590	5590	0
235	20241129	171000	223406260	5590	5590	5590	5590	0
236	20241129	170900	223406260	5590	5590	5590	5590	0
237	20241129	170800	223406260	5590	5590	5590	5590	0
238	20241129	170700	223406260	5590	5590	5590	5590	0
239	20241129	170600	223406260	5590	5590	5590	5590	0
240	20241129	170500	223406260	5590	5590	5590	5590	0
241	20241129	170400	223406260	5590	5590	5590	5590	0
242	20241129	170300	223406260	5590	5590	5590	5590	512
243	20241129	170200	223406260	5590	5590	5590	5590	0
244	20241129	170100	223406260	5590	5590	5590	5590	0
245	20241129	170000	223406260	5590	5590	5590	5590	0
246	20241129	165900	223406260	5590	5590	5590	5590	0
247	20241129	165800	223406260	5590	5590	5590	5590	0
248	20241129	165700	223406260	5590	5590	5590	5590	0
249	20241129	165600	223406260	5590	5590	5590	5590	0
250	20241129	165500	223406260	5590	5590	5590	5590	0
251	20241129	165400	223406260	5590	5590	5590	5590	0
252	20241129	165300	223406260	5590	5590	5590	5590	0
253	20241129	165200	223406260	5590	5590	5590	5590	0
254	20241129	165100	223406260	5590	5590	5590	5590	0
255	20241129	165000	223406260	5590	5590	5590	5590	0
256	20241129	164900	223406260	5590	5590	5590	5590	0
257	20241129	164800	223406260	5590	5590	5590	5590	0
258	20241129	164700	223406260	5590	5590	5590	5590	0
259	20241129	164600	223406260	5590	5590	5590	5590	0
260	20241129	164500	223406260	5590	5590	5590	5590	0
261	20241129	164400	223406260	5590	5590	5590	5590	0
262	20241129	164300	223406260	5590	5590	5590	5590	0
263	20241129	164200	223406260	5590	5590	5590	5590	0
264	20241129	164100	223406260	5590	5590	5590	5590	0
265	20241129	164000	223406260	5590	5590	5590	5590	0
266	20241129	163900	223406260	5590	5590	5590	5590	0
267	20241129	163800	223406260	5590	5590	5590	5590	0
268	20241129	163700	223406260	5590	5590	5590	5590	0
269	20241129	163600	223406260	5590	5590	5590	5590	0
270	20241129	163500	223406260	5590	5590	5590	5590	0
271	20241129	163400	223406260	5590	5590	5590	5590	0
272	20241129	163300	223406260	5590	5590	5590	5590	512
273	20241129	163200	223406260	5590	5590	5590	5590	0
274	20241129	163100	223406260	5590	5590	5590	5590	0
275	20241129	163000	223406260	5590	5590	5590	5590	0
276	20241129	162900	223406260	5590	5590	5590	5590	0
277	20241129	162800	223406260	5590	5590	5590	5590	0
278	20241129	162700	223406260	5590	5590	5590	5590	0
279	20241129	162600	223406260	5590	5590	5590	5590	0
280	20241129	162500	223406260	5590	5590	5590	5590	0
281	20241129	162400	223406260	5590	5590	5590	5590	0
282	20241129	162300	223406260	5590	5590	5590	5590	0
283	20241129	162200	223406260	5590	5590	5590	5590	0
284	20241129	162100	223406260	5590	5590	5590	5590	0
285	20241129	162000	223406260	5590	5590	5590	5590	0
286	20241129	161900	223406260	5590	5590	5590	5590	0
287	20241129	161800	223406260	5590	5590	5590	5590	0
288	20241129	161700	223406260	5590	5590	5590	5590	0
289	20241129	161600	223406260	5590	5590	5590	5590	0
290	20241129	161500	223406260	5590	5590	5590	5590	0
291	20241129	161400	223406260	5590	5590	5590	5590	0
292	20241129	161300	223406260	5590	5590	5590	5590	0
293	20241129	161200	223406260	5590	5590	5590	5590	0
294	20241129	161100	223406260	5590	5590	5590	5590	0
295	20241129	161000	223406260	5590	5590	5590	5590	0
296	20241129	160900	223406260	5590	5590	5590	5590	0
297	20241129	160800	223406260	5590	5590	5590	5590	0
298	20241129	160700	223406260	5590	5590	5590	5590	0
299	20241129	160600	223406260	5590	5590	5590	5590	0
300	20241129	160500	223406260	5590	5590	5590	5590	0
301	20241129	160400	223406260	5590	5590	5590	5590	0
302	20241129	160300	223406260	5590	5590	5590	5590	512
303	20241129	160200	223406260	5590	5590	5590	5590	0
304	20241129	160100	223406260	5590	5590	5590	5590	0
305	20241129	160000	223406260	5590	5590	5590	5590	0
306	20241129	155900	223406260	5590	5590	5590	5590	0
307	20241129	155800	223406260	5590	5590	5590	5590	0
308	20241129	155700	223406260	5590	5590	5590	5590	0
309	20241129	155600	223406260	5590	5590	5590	5590	0
310	20241129	155500	223406260	5590	5590	5590	5590	0
311	20241129	155400	223406260	5590	5590	5590	5590	0
312	20241129	155300	223406260	5590	5590	5590	5590	0
313	20241129	155200	223406260	5590	5590	5590	5590	0
314	20241129	155100	223406260	5590	5590	5590	5590	0
315	20241129	155000	223406260	5590	5590	5590	5590	0
316	20241129	154900	223406260	5590	5590	5590	5590	0
317	20241129	154800	223406260	5590	5590	5590	5590	0
318	20241129	154700	223406260	5590	5590	5590	5590	0
319	20241129	154600	223406260	5590	5590	5590	5590	0
320	20241129	154500	223406260	5590	5590	5590	5590	0
321	20241129	154400	223406260	5590	5590	5590	5590	0
322	20241129	154300	223406260	5590	5590	5590	5590	0
323	20241129	154200	223406260	5590	5590	5590	5590	0
324	20241129	154100	223406260	5590	5590	5590	5590	0
325	20241129	154000	223406260	5590	5590	5590	5590	0
326	20241129	153900	223406260	5590	5590	5590	5590	0
327	20241129	153800	223406260	5590	5590	5590	5590	0
328	20241129	153700	223406260	5590	5590	5590	5590	0
329	20241129	153600	223406260	5590	5590	5590	5590	0
330	20241129	153500	223406260	5590	5590	5590	5590	0
331	20241129	153400	223406260	5590	5590	5590	5590	0
332	20241129	153300	223406260	5590	5590	5590	5590	512
333	20241129	153200	223406260	5590	5590	5590	5590	0
334	20241129	153100	223406260	5590	5590	5590	5590	0
335	20241129	153000	223406260	5590	5590	5590	5590	512
336	20241129	152900	220544180	5590	5590	5590	5590	0
337	20241129	152800	220544180	5590	5590	5590	5590	0
338	20241129	152700	220544180	5590	5590	5590	5590	0
339	20241129	152600	220544180	5590	5590	5590	5590	0
340	20241129	152500	220544180	5590	5590	5590	5590	0
341	20241129	152400	220544180	5590	5590	5590	5590	0
342	20241129	152300	220544180	5590	5590	5590	5590	0
343	20241129	152200	220544180	5590	5590	5590	5590	0
344	20241129	152100	220544180	5590	5590	5590	5590	0
345	20241129	152000	220544180	5590	5590	5590	5590	0
346	20241129	151900	220544180	5590	5600	5600	5590	103
347	20241129	151800	219967570	5600	5620	5620	5600	31
348	20241129	151700	219793910	5600	5600	5600	5600	140
349	20241129	151600	219009910	5600	5600	5600	5600	12
350	20241129	151500	218942710	5600	5600	5600	5600	0
351	20241129	151400	218942710	5600	5600	5600	5600	0
352	20241129	151300	218942710	5600	5600	5600	5600	105
353	20241129	151200	218354710	5620	5620	5620	5620	0
354	20241129	151100	218354710	5620	5620	5620	5620	0
355	20241129	151000	218354710	5620	5620	5620	5620	0
356	20241129	150900	218354710	5620	5620	5620	5620	54
357	20241129	150800	218051230	5620	5620	5620	5620	0
358	20241129	150700	218051230	5620	5620	5620	5620	10
359	20241129	150600	217995030	5620	5620	5620	5620	0
360	20241129	150500	217995030	5620	5620	5620	5620	0
361	20241129	150400	217995030	5620	5610	5620	5600	1541
362	20241129	150300	209364610	5620	5620	5620	5610	2079
363	20241129	150200	197688910	5620	5620	5620	5620	0
364	20241129	150100	197688910	5620	5620	5620	5620	292
365	20241129	150000	196047870	5620	5620	5620	5620	0
366	20241129	145900	196047870	5620	5620	5620	5620	0
367	20241129	145800	196047870	5620	5620	5620	5620	0
368	20241129	145700	196047870	5620	5620	5620	5620	150
369	20241129	145600	195204870	5620	5620	5620	5620	0
370	20241129	145500	195204870	5620	5620	5620	5620	0
371	20241129	145400	195204870	5620	5620	5620	5620	0
372	20241129	145300	195204870	5620	5620	5620	5620	0
373	20241129	145200	195204870	5620	5620	5620	5620	1
374	20241129	145100	195199250	5620	5630	5630	5620	74
375	20241129	145000	194783350	5620	5620	5620	5620	0
376	20241129	144900	194783350	5620	5620	5620	5620	0
377	20241129	144800	194783350	5620	5620	5620	5620	0
378	20241129	144700	194783350	5620	5620	5620	5620	0
379	20241129	144600	194783350	5620	5620	5620	5620	0
380	20241129	144500	194783350	5620	5620	5620	5620	0
381	20241129	144400	194783350	5620	5620	5620	5620	0
382	20241129	144300	194783350	5620	5620	5620	5620	0
383	20241129	144200	194783350	5620	5620	5620	5620	0
384	20241129	144100	194783350	5620	5620	5620	5620	0
385	20241129	144000	194783350	5620	5620	5620	5620	1325
386	20241129	143900	187336850	5620	5620	5620	5620	0
387	20241129	143800	187336850	5620	5620	5620	5620	0
388	20241129	143700	187336850	5620	5620	5620	5620	0
389	20241129	143600	187336850	5620	5620	5620	5620	0
390	20241129	143500	187336850	5620	5620	5620	5620	0
391	20241129	143400	187336850	5620	5620	5620	5620	0
392	20241129	143300	187336850	5620	5620	5620	5620	0
393	20241129	143200	187336850	5620	5620	5620	5620	0
394	20241129	143100	187336850	5620	5660	5660	5620	3000
395	20241129	143000	170463440	5670	5670	5670	5670	0
396	20241129	142900	170463440	5670	5670	5670	5670	1
397	20241129	142800	170457770	5670	5670	5670	5670	0
398	20241129	142700	170457770	5670	5670	5670	5670	0
399	20241129	142600	170457770	5670	5670	5670	5670	0
400	20241129	142500	170457770	5670	5670	5670	5670	0
401	20241129	142400	170457770	5670	5670	5670	5670	0
402	20241129	142300	170457770	5670	5670	5670	5670	0
403	20241129	142200	170457770	5670	5670	5670	5670	0
404	20241129	142100	170457770	5670	5670	5670	5670	0
405	20241129	142000	170457770	5670	5670	5670	5670	0
406	20241129	141900	170457770	5670	5670	5670	5670	1
407	20241129	141800	170452100	5670	5670	5670	5670	0
408	20241129	141700	170452100	5670	5670	5670	5670	0
409	20241129	141600	170452100	5670	5670	5670	5670	1
410	20241129	141500	170446430	5670	5670	5670	5670	0
411	20241129	141400	170446430	5670	5670	5670	5670	0
412	20241129	141300	170446430	5670	5670	5670	5670	0
413	20241129	141200	170446430	5670	5670	5670	5670	0
414	20241129	141100	170446430	5670	5670	5670	5670	0
415	20241129	141000	170446430	5670	5670	5670	5670	0
416	20241129	140900	170446430	5670	5670	5670	5670	0
417	20241129	140800	170446430	5670	5670	5670	5670	1
418	20241129	140700	170440760	5680	5680	5680	5680	0
419	20241129	140600	170440760	5680	5680	5680	5680	0
420	20241129	140500	170440760	5680	5680	5680	5680	0
421	20241129	140400	170440760	5680	5680	5680	5680	0
422	20241129	140300	170440760	5680	5680	5680	5680	0
423	20241129	140200	170440760	5680	5680	5680	5680	0
424	20241129	140100	170440760	5680	5680	5680	5680	0
425	20241129	140000	170440760	5680	5680	5680	5680	0
426	20241129	135900	170440760	5680	5680	5680	5680	0
427	20241129	135800	170440760	5680	5680	5680	5680	0
428	20241129	135700	170440760	5680	5680	5680	5680	0
429	20241129	135600	170440760	5680	5680	5680	5680	0
430	20241129	135500	170440760	5680	5680	5680	5680	500
431	20241129	135400	167600760	5680	5680	5680	5680	0
432	20241129	135300	167600760	5680	5680	5680	5680	0
433	20241129	135200	167600760	5680	5680	5680	5680	0
434	20241129	135100	167600760	5680	5680	5680	5680	200
435	20241129	135000	166464760	5700	5700	5700	5700	0
436	20241129	134900	166464760	5700	5700	5700	5700	0
437	20241129	134800	166464760	5700	5700	5700	5700	0
438	20241129	134700	166464760	5700	5700	5700	5700	0
439	20241129	134600	166464760	5700	5700	5700	5700	0
440	20241129	134500	166464760	5700	5700	5700	5700	0
441	20241129	134400	166464760	5700	5700	5700	5700	0
442	20241129	134300	166464760	5700	5700	5700	5700	0
443	20241129	134200	166464760	5700	5700	5700	5700	0
444	20241129	134100	166464760	5700	5700	5700	5700	0
445	20241129	134000	166464760	5700	5700	5700	5700	0
446	20241129	133900	166464760	5700	5700	5700	5700	0
447	20241129	133800	166464760	5700	5700	5700	5700	0
448	20241129	133700	166464760	5700	5670	5700	5670	1000
449	20241129	133600	160784340	5670	5670	5670	5670	0
450	20241129	133500	160784340	5670	5670	5670	5670	0
451	20241129	133400	160784340	5670	5670	5670	5670	0
452	20241129	133300	160784340	5670	5670	5670	5670	0
453	20241129	133200	160784340	5670	5670	5670	5670	0
454	20241129	133100	160784340	5670	5640	5670	5640	87
455	20241129	133000	160293630	5640	5670	5670	5640	466
456	20241129	132900	157665360	5670	5670	5670	5670	0
457	20241129	132800	157665360	5670	5670	5670	5670	0
458	20241129	132700	157665360	5670	5670	5670	5670	0
459	20241129	132600	157665360	5670	5670	5670	5670	0
460	20241129	132500	157665360	5670	5670	5670	5670	100
461	20241129	132400	157098360	5660	5660	5660	5660	10
462	20241129	132300	157041760	5640	5640	5640	5640	0
463	20241129	132200	157041760	5640	5640	5640	5640	0
464	20241129	132100	157041760	5640	5640	5640	5640	0
465	20241129	132000	157041760	5640	5640	5640	5640	0
466	20241129	131900	157041760	5640	5640	5640	5640	1
467	20241129	131800	157036120	5640	5650	5650	5640	90
468	20241129	131700	156528500	5670	5660	5670	5660	442
469	20241129	131600	154026360	5660	5660	5660	5660	1
470	20241129	131500	154020700	5640	5640	5640	5640	0
471	20241129	131400	154020700	5640	5640	5640	5640	0
472	20241129	131300	154020700	5640	5640	5640	5640	0
473	20241129	131200	154020700	5640	5640	5640	5640	0
474	20241129	131100	154020700	5640	5640	5640	5640	0
475	20241129	131000	154020700	5640	5640	5640	5640	0
476	20241129	130900	154020700	5640	5640	5640	5640	0
477	20241129	130800	154020700	5640	5640	5640	5640	0
478	20241129	130700	154020700	5640	5640	5640	5640	0
479	20241129	130600	154020700	5640	5640	5640	5640	0
480	20241129	130500	154020700	5640	5650	5650	5640	164
481	20241129	130400	153095720	5640	5640	5640	5640	0
482	20241129	130300	153095720	5640	5640	5640	5640	0
483	20241129	130200	153095720	5640	5640	5640	5640	0
484	20241129	130100	153095720	5640	5640	5640	5640	256
485	20241129	130000	151651880	5640	5640	5640	5640	0
486	20241129	125900	151651880	5640	5640	5640	5640	0
487	20241129	125800	151651880	5640	5640	5640	5640	0
488	20241129	125700	151651880	5640	5650	5650	5640	120
489	20241129	125600	150974790	5650	5650	5650	5650	0
490	20241129	125500	150974790	5650	5650	5650	5650	0
491	20241129	125400	150974790	5650	5650	5650	5650	0
492	20241129	125300	150974790	5650	5650	5650	5650	0
493	20241129	125200	150974790	5650	5650	5650	5650	0
494	20241129	125100	150974790	5650	5650	5650	5650	0
495	20241129	125000	150974790	5650	5650	5650	5650	0
496	20241129	124900	150974790	5650	5650	5650	5650	0
497	20241129	124800	150974790	5650	5650	5650	5650	0
498	20241129	124700	150974790	5650	5650	5650	5650	0
499	20241129	124600	150974790	5650	5650	5650	5650	0
500	20241129	124500	150974790	5650	5660	5660	5650	11
501	20241129	124400	150912540	5660	5660	5660	5660	0
502	20241129	124300	150912540	5660	5660	5660	5660	0
503	20241129	124200	150912540	5660	5660	5660	5660	0
504	20241129	124100	150912540	5660	5660	5660	5660	0
505	20241129	124000	150912540	5660	5660	5660	5660	1
506	20241129	123900	150906880	5660	5660	5660	5660	0
507	20241129	123800	150906880	5660	5660	5660	5660	0
508	20241129	123700	150906880	5660	5660	5660	5660	1
509	20241129	123600	150901220	5650	5650	5650	5650	0
510	20241129	123500	150901220	5650	5650	5650	5650	0
511	20241129	123400	150901220	5650	5650	5650	5650	319
512	20241129	123300	149098870	5650	5650	5650	5650	50
513	20241129	123200	148816370	5640	5640	5640	5640	0
514	20241129	123100	148816370	5640	5640	5640	5640	0
515	20241129	123000	148816370	5640	5640	5640	5640	0
516	20241129	122900	148816370	5640	5640	5640	5640	0
517	20241129	122800	148816370	5640	5640	5640	5640	0
518	20241129	122700	148816370	5640	5640	5640	5640	0
519	20241129	122600	148816370	5640	5640	5640	5640	1
520	20241129	122500	148810730	5650	5650	5650	5650	0
521	20241129	122400	148810730	5650	5650	5650	5650	0
522	20241129	122300	148810730	5650	5650	5650	5650	0
523	20241129	122200	148810730	5650	5650	5650	5650	0
524	20241129	122100	148810730	5650	5650	5650	5650	5
525	20241129	122000	148782480	5650	5650	5650	5650	2
526	20241129	121900	148771180	5650	5650	5650	5650	0
527	20241129	121800	148771180	5650	5650	5650	5650	1
528	20241129	121700	148765530	5660	5660	5660	5660	0
529	20241129	121600	148765530	5660	5660	5660	5660	0
530	20241129	121500	148765530	5660	5660	5660	5660	1
531	20241129	121400	148759870	5660	5660	5660	5660	0
532	20241129	121300	148759870	5660	5660	5660	5660	10
533	20241129	121200	148703270	5660	5660	5660	5660	82
534	20241129	121100	148239150	5630	5630	5630	5630	0
535	20241129	121000	148239150	5630	5630	5630	5630	0
536	20241129	120900	148239150	5630	5630	5630	5630	0
537	20241129	120800	148239150	5630	5630	5630	5630	0
538	20241129	120700	148239150	5630	5630	5630	5630	0
539	20241129	120600	148239150	5630	5630	5630	5630	0
540	20241129	120500	148239150	5630	5630	5630	5630	0
541	20241129	120400	148239150	5630	5630	5630	5630	0
542	20241129	120300	148239150	5630	5630	5630	5630	0
543	20241129	120200	148239150	5630	5630	5630	5630	0
544	20241129	120100	148239150	5630	5630	5630	5630	0
545	20241129	120000	148239150	5630	5630	5630	5630	190
546	20241129	115900	147169450	5630	5630	5630	5630	193
547	20241129	115800	146082860	5630	5630	5630	5630	0
548	20241129	115700	146082860	5630	5630	5630	5630	100
549	20241129	115600	145519860	5620	5620	5620	5620	0
550	20241129	115500	145519860	5620	5620	5620	5620	1
551	20241129	115400	145514240	5620	5640	5640	5620	2000
552	20241129	115300	134266630	5640	5640	5640	5640	0
553	20241129	115200	134266630	5640	5640	5640	5640	0
554	20241129	115100	134266630	5640	5640	5640	5640	0
555	20241129	115000	134266630	5640	5640	5640	5640	0
556	20241129	114900	134266630	5640	5640	5640	5640	0
557	20241129	114800	134266630	5640	5640	5640	5640	2
558	20241129	114700	134255350	5640	5640	5640	5640	100
559	20241129	114600	133691350	5640	5650	5650	5640	998
560	20241129	114500	128061630	5640	5640	5640	5640	0
561	20241129	114400	128061630	5640	5640	5640	5640	0
562	20241129	114300	128061630	5640	5650	5650	5640	86
563	20241129	114200	127576190	5650	5650	5650	5650	312
564	20241129	114100	125813390	5640	5640	5640	5640	15
565	20241129	114000	125728790	5650	5650	5650	5650	20
566	20241129	113900	125615790	5650	5650	5650	5650	431
567	20241129	113800	123180640	5650	5660	5660	5650	1001
568	20241129	113700	117524150	5670	5670	5670	5670	0
569	20241129	113600	117524150	5670	5670	5670	5670	14
570	20241129	113500	117444770	5660	5660	5660	5660	0
571	20241129	113400	117444770	5660	5660	5660	5660	0
572	20241129	113300	117444770	5660	5660	5660	5660	0
573	20241129	113200	117444770	5660	5660	5660	5660	0
574	20241129	113100	117444770	5660	5660	5660	5660	0
575	20241129	113000	117444770	5660	5660	5660	5660	0
576	20241129	112900	117444770	5660	5660	5660	5660	0
577	20241129	112800	117444770	5660	5660	5660	5660	0
578	20241129	112700	117444770	5660	5660	5660	5660	1
579	20241129	112600	117439110	5660	5660	5660	5660	99
580	20241129	112500	116878770	5660	5660	5660	5660	47
581	20241129	112400	116612750	5660	5670	5670	5660	688
582	20241129	112300	112717910	5670	5670	5670	5670	0
583	20241129	112200	112717910	5670	5670	5670	5670	37
584	20241129	112100	112508120	5680	5680	5680	5680	106
585	20241129	112000	111906040	5690	5690	5690	5690	0
586	20241129	111900	111906040	5690	5690	5690	5690	0
587	20241129	111800	111906040	5690	5690	5690	5690	0
588	20241129	111700	111906040	5690	5690	5690	5690	0
589	20241129	111600	111906040	5690	5690	5690	5690	0
590	20241129	111500	111906040	5690	5690	5690	5690	0
591	20241129	111400	111906040	5690	5690	5690	5690	0
592	20241129	111300	111906040	5690	5690	5690	5690	3
593	20241129	111200	111888970	5680	5680	5680	5680	0
594	20241129	111100	111888970	5680	5680	5680	5680	0
595	20241129	111000	111888970	5680	5680	5680	5680	0
596	20241129	110900	111888970	5680	5680	5680	5680	0
597	20241129	110800	111888970	5680	5680	5680	5680	0
598	20241129	110700	111888970	5680	5680	5680	5680	0
599	20241129	110600	111888970	5680	5680	5680	5680	0
600	20241129	110500	111888970	5680	5680	5680	5680	0
601	20241129	110400	111888970	5680	5680	5680	5680	0
602	20241129	110300	111888970	5680	5680	5680	5680	0
603	20241129	110200	111888970	5680	5680	5680	5680	0
604	20241129	110100	111888970	5680	5680	5680	5680	0
605	20241129	110000	111888970	5680	5680	5680	5680	0
606	20241129	105900	111888970	5680	5680	5680	5680	0
607	20241129	105800	111888970	5680	5680	5680	5680	0
608	20241129	105700	111888970	5680	5680	5680	5680	0
609	20241129	105600	111888970	5680	5680	5680	5680	0
610	20241129	105500	111888970	5680	5680	5680	5680	0
611	20241129	105400	111888970	5680	5680	5680	5680	17
612	20241129	105300	111792410	5680	5680	5680	5680	26
613	20241129	105200	111644730	5680	5680	5680	5680	52
614	20241129	105100	111349370	5680	5680	5680	5680	0
615	20241129	105000	111349370	5680	5680	5680	5680	0
616	20241129	104900	111349370	5680	5680	5680	5680	1
617	20241129	104800	111343690	5680	5680	5680	5680	0
618	20241129	104700	111343690	5680	5680	5680	5680	0
619	20241129	104600	111343690	5680	5680	5680	5680	206
620	20241129	104500	110173610	5670	5670	5670	5670	0
621	20241129	104400	110173610	5670	5670	5670	5670	0
622	20241129	104300	110173610	5670	5670	5670	5670	0
623	20241129	104200	110173610	5670	5670	5670	5670	0
624	20241129	104100	110173610	5670	5670	5670	5670	0
625	20241129	104000	110173610	5670	5670	5670	5670	6
626	20241129	103900	110139590	5680	5680	5680	5680	0
627	20241129	103800	110139590	5680	5680	5680	5680	0
628	20241129	103700	110139590	5680	5680	5680	5680	0
629	20241129	103600	110139590	5680	5680	5680	5680	58
630	20241129	103500	109810150	5660	5660	5660	5660	0
631	20241129	103400	109810150	5660	5660	5660	5660	0
632	20241129	103300	109810150	5660	5660	5660	5660	0
633	20241129	103200	109810150	5660	5660	5660	5660	0
634	20241129	103100	109810150	5660	5660	5660	5660	0
635	20241129	103000	109810150	5660	5660	5660	5660	23
636	20241129	102900	109679970	5660	5660	5660	5660	0
637	20241129	102800	109679970	5660	5660	5660	5660	5
638	20241129	102700	109651670	5660	5660	5660	5660	0
639	20241129	102600	109651670	5660	5660	5660	5660	0
640	20241129	102500	109651670	5660	5660	5660	5660	136
641	20241129	102400	108881910	5660	5660	5660	5660	0
642	20241129	102300	108881910	5660	5660	5660	5660	0
643	20241129	102200	108881910	5660	5660	5660	5660	0
644	20241129	102100	108881910	5660	5660	5660	5660	0
645	20241129	102000	108881910	5660	5660	5660	5660	0
646	20241129	101900	108881910	5660	5660	5660	5660	102
647	20241129	101800	108304590	5680	5680	5680	5680	1
648	20241129	101700	108298910	5680	5680	5680	5680	6
649	20241129	101600	108264830	5660	5680	5680	5660	1001
650	20241129	101500	102596790	5670	5670	5670	5670	0
651	20241129	101400	102596790	5670	5670	5670	5670	0
652	20241129	101300	102596790	5670	5670	5670	5670	23
653	20241129	101200	102466380	5670	5670	5670	5670	2
654	20241129	101100	102455040	5680	5680	5680	5680	1
655	20241129	101000	102449360	5680	5680	5680	5680	1
656	20241129	100900	102443680	5680	5680	5680	5680	0
657	20241129	100800	102443680	5680	5670	5680	5670	915
658	20241129	100700	97251910	5660	5660	5660	5660	0
659	20241129	100600	97251910	5660	5650	5660	5650	63
660	20241129	100500	96895740	5640	5640	5640	5640	1
661	20241129	100400	96890100	5640	5640	5640	5640	120
662	20241129	100300	96213300	5650	5650	5650	5650	0
663	20241129	100200	96213300	5650	5650	5650	5650	28
664	20241129	100100	96055100	5660	5660	5660	5660	9
665	20241129	100000	96004160	5650	5650	5650	5650	242
666	20241129	095900	94636860	5650	5650	5650	5650	2843
667	20241129	095800	78573910	5670	5670	5670	5670	0
668	20241129	095700	78573910	5670	5670	5670	5670	10
669	20241129	095600	78517210	5660	5670	5670	5660	500
670	20241129	095500	75686600	5670	5670	5670	5670	0
671	20241129	095400	75686600	5670	5670	5670	5670	0
672	20241129	095300	75686600	5670	5670	5670	5670	0
673	20241129	095200	75686600	5670	5670	5670	5670	0
674	20241129	095100	75686600	5670	5670	5670	5670	0
675	20241129	095000	75686600	5670	5680	5680	5670	1466
676	20241129	094900	67373880	5680	5680	5680	5680	4
677	20241129	094800	67351160	5690	5700	5700	5690	419
678	20241129	094700	64966950	5700	5700	5700	5700	0
679	20241129	094600	64966950	5700	5700	5700	5700	0
680	20241129	094500	64966950	5700	5750	5750	5700	2571
681	20241129	094400	50311390	5750	5750	5750	5750	2
682	20241129	094300	50299890	5750	5750	5750	5750	6
683	20241129	094200	50265390	5750	5750	5750	5750	4
684	20241129	094100	50242390	5700	5720	5720	5700	5000
685	20241129	094000	21694820	5750	5750	5750	5750	211
686	20241129	093900	20481570	5750	5750	5750	5720	521
687	20241129	093800	17500820	5720	5720	5720	5720	20
688	20241129	093700	17386420	5720	5750	5750	5720	1099
689	20241129	093600	11094940	5750	5750	5750	5750	0
690	20241129	093500	11094940	5750	5770	5770	5750	219
691	20241129	093400	9831570	5780	5780	5780	5780	3
692	20241129	093300	9814230	5780	5780	5780	5780	0
693	20241129	093200	9814230	5780	5780	5780	5780	0
694	20241129	093100	9814230	5780	5780	5780	5780	36
695	20241129	093000	9606150	5780	5780	5780	5780	5
696	20241129	092900	9577250	5780	5780	5780	5780	0
697	20241129	092800	9577250	5780	5780	5780	5780	0
698	20241129	092700	9577250	5780	5780	5780	5780	20
699	20241129	092600	9461650	5780	5780	5780	5780	10
700	20241129	092500	9403850	5780	5780	5780	5780	2
701	20241129	092400	9392290	5750	5750	5750	5750	0
702	20241129	092300	9392290	5750	5750	5750	5750	50
703	20241129	092200	9104790	5750	5770	5770	5750	307
704	20241129	092100	7338460	5770	5770	5770	5770	0
705	20241129	092000	7338460	5770	5770	5770	5770	0
706	20241129	091900	7338460	5770	5770	5770	5770	11
707	20241129	091800	7274990	5790	5790	5790	5790	20
708	20241129	091700	7159190	5790	5780	5790	5780	10
709	20241129	091600	7101320	5770	5770	5770	5770	0
710	20241129	091500	7101320	5770	5770	5770	5770	115
711	20241129	091400	6437770	5770	5770	5770	5770	116
712	20241129	091300	5768450	5790	5790	5790	5790	0
713	20241129	091200	5768450	5790	5790	5790	5790	50
714	20241129	091100	5478950	5780	5780	5780	5780	2
715	20241129	091000	5467390	5780	5790	5790	5780	73
716	20241129	090900	5044760	5790	5790	5790	5790	143
717	20241129	090800	4216790	5780	5800	5800	5780	22
718	20241129	090700	4089430	5810	5790	5810	5790	58
719	20241129	090600	3753470	5800	5800	5800	5800	207
720	20241129	090500	2552870	5810	5830	5830	5810	417
721	20241129	090400	129820	5920	5920	5920	5920	0
722	20241129	090300	129820	5920	5920	5920	5920	2
723	20241129	090200	117980	5890	5890	5890	5890	0
724	20241129	090100	117980	5890	5890	5890	5890	0
725	20241129	090000	117980	5890	5900	5900	5890	20