KissMeData/012700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185900	89481920	4255	4255	4255	4255	4
3	20241129	185800	89481920	4255	4255	4255	4255	0
4	20241129	185700	89481920	4255	4255	4255	4255	0
5	20241129	185600	89481920	4255	4255	4255	4255	0
6	20241129	185500	89481920	4255	4255	4255	4255	0
7	20241129	185400	89481920	4255	4255	4255	4255	0
8	20241129	185300	89481920	4255	4255	4255	4255	0
9	20241129	185200	89481920	4255	4255	4255	4255	0
10	20241129	185100	89481920	4255	4255	4255	4255	0
11	20241129	185000	89481920	4255	4255	4255	4255	0
12	20241129	184900	89481920	4255	4255	4255	4255	0
13	20241129	184800	89481920	4255	4255	4255	4255	0
14	20241129	184700	89481920	4255	4255	4255	4255	0
15	20241129	184600	89481920	4255	4255	4255	4255	0
16	20241129	184500	89481920	4255	4255	4255	4255	0
17	20241129	184400	89481920	4255	4255	4255	4255	0
18	20241129	184300	89481920	4255	4255	4255	4255	0
19	20241129	184200	89481920	4255	4255	4255	4255	0
20	20241129	184100	89481920	4255	4255	4255	4255	0
21	20241129	184000	89481920	4255	4255	4255	4255	0
22	20241129	183900	89481920	4255	4255	4255	4255	0
23	20241129	183800	89481920	4255	4255	4255	4255	0
24	20241129	183700	89481920	4255	4255	4255	4255	0
25	20241129	183600	89481920	4255	4255	4255	4255	0
26	20241129	183500	89481920	4255	4255	4255	4255	0
27	20241129	183400	89481920	4255	4255	4255	4255	0
28	20241129	183300	89481920	4255	4255	4255	4255	0
29	20241129	183200	89481920	4255	4255	4255	4255	0
30	20241129	183100	89481920	4255	4255	4255	4255	0
31	20241129	183000	89481920	4255	4255	4255	4255	0
32	20241129	182900	89481920	4255	4255	4255	4255	4
33	20241129	182800	89481920	4255	4255	4255	4255	0
34	20241129	182700	89481920	4255	4255	4255	4255	0
35	20241129	182600	89481920	4255	4255	4255	4255	0
36	20241129	182500	89481920	4255	4255	4255	4255	0
37	20241129	182400	89481920	4255	4255	4255	4255	0
38	20241129	182300	89481920	4255	4255	4255	4255	0
39	20241129	182200	89481920	4255	4255	4255	4255	0
40	20241129	182100	89481920	4255	4255	4255	4255	0
41	20241129	182000	89481920	4255	4255	4255	4255	0
42	20241129	181900	89481920	4255	4255	4255	4255	0
43	20241129	181800	89481920	4255	4255	4255	4255	0
44	20241129	181700	89481920	4255	4255	4255	4255	0
45	20241129	181600	89481920	4255	4255	4255	4255	0
46	20241129	181500	89481920	4255	4255	4255	4255	0
47	20241129	181400	89481920	4255	4255	4255	4255	0
48	20241129	181300	89481920	4255	4255	4255	4255	0
49	20241129	181200	89481920	4255	4255	4255	4255	0
50	20241129	181100	89481920	4255	4255	4255	4255	0
51	20241129	181000	89481920	4255	4255	4255	4255	0
52	20241129	180900	89481920	4255	4255	4255	4255	0
53	20241129	180800	89481920	4255	4255	4255	4255	0
54	20241129	180700	89481920	4255	4255	4255	4255	0
55	20241129	180600	89481920	4255	4255	4255	4255	0
56	20241129	180500	89481920	4255	4255	4255	4255	0
57	20241129	180400	89481920	4255	4255	4255	4255	0
58	20241129	180300	89481920	4255	4255	4255	4255	0
59	20241129	180200	89481920	4255	4255	4255	4255	0
60	20241129	180100	89481920	4255	4255	4255	4255	0
61	20241129	180000	89481920	4255	4255	4255	4255	0
62	20241129	175900	89481920	4255	4255	4255	4255	4
63	20241129	175800	89481920	4255	4255	4255	4255	0
64	20241129	175700	89481920	4255	4255	4255	4255	0
65	20241129	175600	89481920	4255	4255	4255	4255	0
66	20241129	175500	89481920	4255	4255	4255	4255	0
67	20241129	175400	89481920	4255	4255	4255	4255	0
68	20241129	175300	89481920	4255	4255	4255	4255	0
69	20241129	175200	89481920	4255	4255	4255	4255	0
70	20241129	175100	89481920	4255	4255	4255	4255	0
71	20241129	175000	89481920	4255	4255	4255	4255	0
72	20241129	174900	89481920	4255	4255	4255	4255	0
73	20241129	174800	89481920	4255	4255	4255	4255	0
74	20241129	174700	89481920	4255	4255	4255	4255	0
75	20241129	174600	89481920	4255	4255	4255	4255	0
76	20241129	174500	89481920	4255	4255	4255	4255	0
77	20241129	174400	89481920	4255	4255	4255	4255	0
78	20241129	174300	89481920	4255	4255	4255	4255	0
79	20241129	174200	89481920	4255	4255	4255	4255	0
80	20241129	174100	89481920	4255	4255	4255	4255	0
81	20241129	174000	89481920	4255	4255	4255	4255	0
82	20241129	173900	89481920	4255	4255	4255	4255	0
83	20241129	173800	89481920	4255	4255	4255	4255	0
84	20241129	173700	89481920	4255	4255	4255	4255	0
85	20241129	173600	89481920	4255	4255	4255	4255	0
86	20241129	173500	89481920	4255	4255	4255	4255	0
87	20241129	173400	89481920	4255	4255	4255	4255	0
88	20241129	173300	89481920	4255	4255	4255	4255	0
89	20241129	173200	89481920	4255	4255	4255	4255	0
90	20241129	173100	89481920	4255	4255	4255	4255	0
91	20241129	173000	89481920	4255	4255	4255	4255	0
92	20241129	172900	89481920	4255	4255	4255	4255	4
93	20241129	172800	89481920	4255	4255	4255	4255	0
94	20241129	172700	89481920	4255	4255	4255	4255	0
95	20241129	172600	89481920	4255	4255	4255	4255	0
96	20241129	172500	89481920	4255	4255	4255	4255	0
97	20241129	172400	89481920	4255	4255	4255	4255	0
98	20241129	172300	89481920	4255	4255	4255	4255	0
99	20241129	172200	89481920	4255	4255	4255	4255	0
100	20241129	172100	89481920	4255	4255	4255	4255	0
101	20241129	172000	89481920	4255	4255	4255	4255	0
102	20241129	171900	89481920	4255	4255	4255	4255	0
103	20241129	171800	89481920	4255	4255	4255	4255	0
104	20241129	171700	89481920	4255	4255	4255	4255	0
105	20241129	171600	89481920	4255	4255	4255	4255	0
106	20241129	171500	89481920	4255	4255	4255	4255	0
107	20241129	171400	89481920	4255	4255	4255	4255	0
108	20241129	171300	89481920	4255	4255	4255	4255	0
109	20241129	171200	89481920	4255	4255	4255	4255	0
110	20241129	171100	89481920	4255	4255	4255	4255	0
111	20241129	171000	89481920	4255	4255	4255	4255	0
112	20241129	170900	89481920	4255	4255	4255	4255	0
113	20241129	170800	89481920	4255	4255	4255	4255	0
114	20241129	170700	89481920	4255	4255	4255	4255	0
115	20241129	170600	89481920	4255	4255	4255	4255	0
116	20241129	170500	89481920	4255	4255	4255	4255	0
117	20241129	170400	89481920	4255	4255	4255	4255	0
118	20241129	170300	89481920	4255	4255	4255	4255	0
119	20241129	170200	89481920	4255	4255	4255	4255	0
120	20241129	170100	89481920	4255	4255	4255	4255	0
121	20241129	170000	89481920	4255	4255	4255	4255	0
122	20241129	165900	89481920	4255	4255	4255	4255	4
123	20241129	165800	89481920	4255	4255	4255	4255	0
124	20241129	165700	89481920	4255	4255	4255	4255	0
125	20241129	165600	89481920	4255	4255	4255	4255	0
126	20241129	165500	89481920	4255	4255	4255	4255	0
127	20241129	165400	89481920	4255	4255	4255	4255	0
128	20241129	165300	89481920	4255	4255	4255	4255	0
129	20241129	165200	89481920	4255	4255	4255	4255	0
130	20241129	165100	89481920	4255	4255	4255	4255	0
131	20241129	165000	89481920	4255	4255	4255	4255	0
132	20241129	164900	89481920	4255	4255	4255	4255	0
133	20241129	164800	89481920	4255	4255	4255	4255	0
134	20241129	164700	89481920	4255	4255	4255	4255	0
135	20241129	164600	89481920	4255	4255	4255	4255	0
136	20241129	164500	89481920	4255	4255	4255	4255	0
137	20241129	164400	89481920	4255	4255	4255	4255	0
138	20241129	164300	89481920	4255	4255	4255	4255	0
139	20241129	164200	89481920	4255	4255	4255	4255	0
140	20241129	164100	89481920	4255	4255	4255	4255	0
141	20241129	164000	89481920	4255	4255	4255	4255	0
142	20241129	163900	89481920	4255	4255	4255	4255	0
143	20241129	163800	89481920	4255	4255	4255	4255	0
144	20241129	163700	89481920	4255	4255	4255	4255	0
145	20241129	163600	89481920	4255	4255	4255	4255	0
146	20241129	163500	89481920	4255	4255	4255	4255	0
147	20241129	163400	89481920	4255	4255	4255	4255	0
148	20241129	163300	89481920	4255	4255	4255	4255	0
149	20241129	163200	89481920	4255	4255	4255	4255	0
150	20241129	163100	89481920	4255	4255	4255	4255	0
151	20241129	163000	89481920	4255	4255	4255	4255	0
152	20241129	162900	89481920	4255	4255	4255	4255	4
153	20241129	162800	89481920	4255	4255	4255	4255	0
154	20241129	162700	89481920	4255	4255	4255	4255	0
155	20241129	162600	89481920	4255	4255	4255	4255	0
156	20241129	162500	89481920	4255	4255	4255	4255	0
157	20241129	162400	89481920	4255	4255	4255	4255	0
158	20241129	162300	89481920	4255	4255	4255	4255	0
159	20241129	162200	89481920	4255	4255	4255	4255	0
160	20241129	162100	89481920	4255	4255	4255	4255	0
161	20241129	162000	89481920	4255	4255	4255	4255	0
162	20241129	161900	89481920	4255	4255	4255	4255	0
163	20241129	161800	89481920	4255	4255	4255	4255	0
164	20241129	161700	89481920	4255	4255	4255	4255	0
165	20241129	161600	89481920	4255	4255	4255	4255	0
166	20241129	161500	89481920	4255	4255	4255	4255	0
167	20241129	161400	89481920	4255	4255	4255	4255	0
168	20241129	161300	89481920	4255	4255	4255	4255	0
169	20241129	161200	89481920	4255	4255	4255	4255	0
170	20241129	161100	89481920	4255	4255	4255	4255	0
171	20241129	161000	89481920	4255	4255	4255	4255	0
172	20241129	160900	89481920	4255	4255	4255	4255	0
173	20241129	160800	89481920	4255	4255	4255	4255	0
174	20241129	160700	89481920	4255	4255	4255	4255	0
175	20241129	160600	89481920	4255	4255	4255	4255	0
176	20241129	160500	89481920	4255	4255	4255	4255	0
177	20241129	160400	89481920	4255	4255	4255	4255	0
178	20241129	160300	89481920	4255	4255	4255	4255	0
179	20241129	160200	89481920	4255	4255	4255	4255	0
180	20241129	160100	89481920	4255	4255	4255	4255	0
181	20241129	160000	89481920	4255	4255	4255	4255	0
182	20241129	155900	89481920	4255	4255	4255	4255	4
183	20241129	155800	89481920	4255	4255	4255	4255	0
184	20241129	155700	89481920	4255	4255	4255	4255	0
185	20241129	155600	89481920	4255	4255	4255	4255	0
186	20241129	155500	89481920	4255	4255	4255	4255	0
187	20241129	155400	89481920	4255	4255	4255	4255	0
188	20241129	155300	89481920	4255	4255	4255	4255	0
189	20241129	155200	89481920	4255	4255	4255	4255	0
190	20241129	155100	89481920	4255	4255	4255	4255	0
191	20241129	155000	89481920	4255	4255	4255	4255	0
192	20241129	154900	89481920	4255	4255	4255	4255	0
193	20241129	154800	89481920	4255	4255	4255	4255	0
194	20241129	154700	89481920	4255	4255	4255	4255	0
195	20241129	154600	89481920	4255	4255	4255	4255	0
196	20241129	154500	89481920	4255	4255	4255	4255	0
197	20241129	154400	89481920	4255	4255	4255	4255	0
198	20241129	154300	89481920	4255	4255	4255	4255	0
199	20241129	154200	89481920	4255	4255	4255	4255	0
200	20241129	154100	89481920	4255	4255	4255	4255	0
201	20241129	154000	89481920	4255	4255	4255	4255	0
202	20241129	153900	89481920	4255	4255	4255	4255	0
203	20241129	153800	89481920	4255	4255	4255	4255	0
204	20241129	153700	89481920	4255	4255	4255	4255	0
205	20241129	153600	89481920	4255	4255	4255	4255	0
206	20241129	153500	89481920	4255	4255	4255	4255	0
207	20241129	153400	89481920	4255	4255	4255	4255	0
208	20241129	153300	89481920	4255	4255	4255	4255	0
209	20241129	153200	89481920	4255	4255	4255	4255	0
210	20241129	153100	89481920	4255	4255	4255	4255	0
211	20241129	153000	89481920	4255	4255	4255	4255	4
212	20241129	152900	89464900	4255	4255	4255	4255	0
213	20241129	152800	89464900	4255	4255	4255	4255	0
214	20241129	152700	89464900	4255	4255	4255	4255	0
215	20241129	152600	89464900	4255	4255	4255	4255	0
216	20241129	152500	89464900	4255	4255	4255	4255	0
217	20241129	152400	89464900	4255	4255	4255	4255	0
218	20241129	152300	89464900	4255	4255	4255	4255	0
219	20241129	152200	89464900	4255	4255	4255	4255	0
220	20241129	152100	89464900	4255	4255	4255	4255	0
221	20241129	152000	89464900	4255	4255	4255	4255	0
222	20241129	151900	89464900	4255	4255	4255	4255	5
223	20241129	151800	89443625	4255	4255	4255	4255	0
224	20241129	151700	89443625	4255	4255	4255	4255	1
225	20241129	151600	89439370	4255	4255	4255	4255	0
226	20241129	151500	89439370	4255	4255	4255	4255	0
227	20241129	151400	89439370	4255	4255	4255	4255	444
228	20241129	151300	87550150	4260	4260	4260	4260	32
229	20241129	151200	87413830	4260	4260	4260	4260	8
230	20241129	151100	87379750	4260	4265	4265	4260	83
231	20241129	151000	87026165	4260	4265	4265	4260	13
232	20241129	150900	86970780	4250	4250	4250	4250	300
233	20241129	150800	85695780	4265	4255	4265	4255	421
234	20241129	150700	83904415	4265	4270	4270	4265	294
235	20241129	150600	82649110	4270	4265	4270	4265	612
236	20241129	150500	80038925	4265	4265	4265	4265	0
237	20241129	150400	80038925	4265	4265	4265	4265	0
238	20241129	150300	80038925	4265	4265	4265	4265	0
239	20241129	150200	80038925	4265	4265	4265	4265	0
240	20241129	150100	80038925	4265	4265	4265	4265	0
241	20241129	150000	80038925	4265	4265	4265	4265	0
242	20241129	145900	80038925	4265	4265	4265	4265	0
243	20241129	145800	80038925	4265	4265	4265	4265	0
244	20241129	145700	80038925	4265	4265	4265	4265	0
245	20241129	145600	80038925	4265	4265	4265	4265	0
246	20241129	145500	80038925	4265	4265	4265	4265	53
247	20241129	145400	79812880	4265	4265	4265	4265	0
248	20241129	145300	79812880	4265	4255	4265	4255	347
249	20241129	145200	78336385	4265	4260	4265	4260	2
250	20241129	145100	78327860	4255	4260	4260	4255	350
251	20241129	145000	76836935	4265	4265	4265	4265	0
252	20241129	144900	76836935	4265	4265	4265	4265	0
253	20241129	144800	76836935	4265	4265	4265	4265	0
254	20241129	144700	76836935	4265	4265	4265	4265	5
255	20241129	144600	76815610	4265	4265	4265	4265	1
256	20241129	144500	76811345	4260	4260	4260	4260	41
257	20241129	144400	76636685	4260	4260	4260	4260	0
258	20241129	144300	76636685	4260	4260	4260	4260	478
259	20241129	144200	74600405	4260	4260	4260	4260	12
260	20241129	144100	74549285	4260	4260	4260	4260	1
261	20241129	144000	74545025	4255	4260	4260	4255	7
262	20241129	143900	74515215	4260	4260	4260	4260	0
263	20241129	143800	74515215	4260	4260	4260	4260	0
264	20241129	143700	74515215	4260	4260	4260	4260	0
265	20241129	143600	74515215	4260	4260	4260	4260	0
266	20241129	143500	74515215	4260	4260	4260	4260	90
267	20241129	143400	74131815	4260	4260	4260	4260	0
268	20241129	143300	74131815	4260	4260	4260	4260	0
269	20241129	143200	74131815	4260	4260	4260	4260	0
270	20241129	143100	74131815	4260	4260	4260	4260	0
271	20241129	143000	74131815	4260	4260	4260	4260	0
272	20241129	142900	74131815	4260	4260	4260	4260	18
273	20241129	142800	74055135	4265	4265	4265	4265	0
274	20241129	142700	74055135	4265	4265	4265	4265	0
275	20241129	142600	74055135	4265	4265	4265	4265	0
276	20241129	142500	74055135	4265	4265	4265	4265	0
277	20241129	142400	74055135	4265	4265	4265	4265	0
278	20241129	142300	74055135	4265	4265	4265	4265	1
279	20241129	142200	74050870	4260	4260	4260	4260	1
280	20241129	142100	74046610	4265	4260	4265	4260	72
281	20241129	142000	73739885	4260	4260	4260	4260	133
282	20241129	141900	73173305	4265	4265	4265	4265	0
283	20241129	141800	73173305	4265	4265	4265	4265	0
284	20241129	141700	73173305	4265	4265	4265	4265	0
285	20241129	141600	73173305	4265	4265	4265	4265	0
286	20241129	141500	73173305	4265	4265	4265	4265	0
287	20241129	141400	73173305	4265	4265	4265	4265	0
288	20241129	141300	73173305	4265	4265	4265	4265	0
289	20241129	141200	73173305	4265	4265	4265	4265	0
290	20241129	141100	73173305	4265	4265	4265	4265	0
291	20241129	141000	73173305	4265	4265	4265	4265	0
292	20241129	140900	73173305	4265	4265	4265	4265	0
293	20241129	140800	73173305	4265	4265	4265	4265	0
294	20241129	140700	73173305	4265	4265	4265	4265	0
295	20241129	140600	73173305	4265	4265	4265	4265	0
296	20241129	140500	73173305	4265	4265	4265	4265	0
297	20241129	140400	73173305	4265	4265	4265	4265	0
298	20241129	140300	73173305	4265	4265	4265	4265	90
299	20241129	140200	72789455	4265	4265	4265	4265	1
300	20241129	140100	72785190	4265	4265	4265	4265	0
301	20241129	140000	72785190	4265	4265	4265	4265	0
302	20241129	135900	72785190	4265	4265	4265	4265	0
303	20241129	135800	72785190	4265	4265	4265	4265	0
304	20241129	135700	72785190	4265	4265	4265	4265	0
305	20241129	135600	72785190	4265	4265	4265	4265	10
306	20241129	135500	72742540	4265	4265	4265	4265	0
307	20241129	135400	72742540	4265	4265	4265	4265	1
308	20241129	135300	72738275	4265	4265	4265	4265	1
309	20241129	135200	72734010	4260	4260	4260	4260	300
310	20241129	135100	71456010	4265	4265	4265	4265	0
311	20241129	135000	71456010	4265	4265	4265	4265	0
312	20241129	134900	71456010	4265	4265	4265	4265	0
313	20241129	134800	71456010	4265	4265	4265	4265	0
314	20241129	134700	71456010	4265	4265	4265	4265	0
315	20241129	134600	71456010	4265	4265	4265	4265	0
316	20241129	134500	71456010	4265	4265	4265	4265	0
317	20241129	134400	71456010	4265	4265	4265	4265	0
318	20241129	134300	71456010	4265	4265	4265	4265	0
319	20241129	134200	71456010	4265	4265	4265	4265	0
320	20241129	134100	71456010	4265	4265	4265	4265	0
321	20241129	134000	71456010	4265	4265	4265	4265	0
322	20241129	133900	71456010	4265	4265	4265	4265	0
323	20241129	133800	71456010	4265	4265	4265	4265	126
324	20241129	133700	70918620	4270	4270	4270	4270	0
325	20241129	133600	70918620	4270	4270	4270	4270	1
326	20241129	133500	70914350	4270	4270	4270	4270	0
327	20241129	133400	70914350	4270	4270	4270	4270	0
328	20241129	133300	70914350	4270	4270	4270	4270	0
329	20241129	133200	70914350	4270	4270	4270	4270	1
330	20241129	133100	70910080	4265	4265	4265	4265	375
331	20241129	133000	69310705	4265	4265	4265	4265	0
332	20241129	132900	69310705	4265	4265	4265	4265	0
333	20241129	132800	69310705	4265	4265	4265	4265	0
334	20241129	132700	69310705	4265	4265	4265	4265	0
335	20241129	132600	69310705	4265	4265	4265	4265	0
336	20241129	132500	69310705	4265	4265	4265	4265	0
337	20241129	132400	69310705	4265	4265	4265	4265	32
338	20241129	132300	69174225	4265	4265	4265	4265	0
339	20241129	132200	69174225	4265	4265	4265	4265	0
340	20241129	132100	69174225	4265	4265	4265	4265	0
341	20241129	132000	69174225	4265	4265	4265	4265	0
342	20241129	131900	69174225	4265	4265	4265	4265	2
343	20241129	131800	69165695	4265	4265	4265	4265	0
344	20241129	131700	69165695	4265	4265	4265	4265	0
345	20241129	131600	69165695	4265	4265	4265	4265	0
346	20241129	131500	69165695	4265	4265	4265	4265	0
347	20241129	131400	69165695	4265	4265	4265	4265	0
348	20241129	131300	69165695	4265	4265	4265	4265	0
349	20241129	131200	69165695	4265	4265	4265	4265	0
350	20241129	131100	69165695	4265	4265	4265	4265	0
351	20241129	131000	69165695	4265	4265	4265	4265	0
352	20241129	130900	69165695	4265	4265	4265	4265	0
353	20241129	130800	69165695	4265	4265	4265	4265	0
354	20241129	130700	69165695	4265	4265	4265	4265	0
355	20241129	130600	69165695	4265	4265	4265	4265	0
356	20241129	130500	69165695	4265	4265	4265	4265	0
357	20241129	130400	69165695	4265	4265	4265	4265	0
358	20241129	130300	69165695	4265	4265	4265	4265	1
359	20241129	130200	69161430	4260	4260	4260	4260	100
360	20241129	130100	68735430	4265	4265	4265	4265	0
361	20241129	130000	68735430	4265	4265	4265	4265	0
362	20241129	125900	68735430	4265	4265	4265	4265	0
363	20241129	125800	68735430	4265	4265	4265	4265	0
364	20241129	125700	68735430	4265	4265	4265	4265	0
365	20241129	125600	68735430	4265	4265	4265	4265	0
366	20241129	125500	68735430	4265	4265	4265	4265	0
367	20241129	125400	68735430	4265	4265	4265	4265	103
368	20241129	125300	68296135	4265	4265	4265	4265	0
369	20241129	125200	68296135	4265	4265	4265	4265	0
370	20241129	125100	68296135	4265	4265	4265	4265	0
371	20241129	125000	68296135	4265	4265	4265	4265	1
372	20241129	124900	68291870	4260	4260	4260	4260	0
373	20241129	124800	68291870	4260	4260	4260	4260	0
374	20241129	124700	68291870	4260	4260	4260	4260	0
375	20241129	124600	68291870	4260	4260	4260	4260	0
376	20241129	124500	68291870	4260	4255	4260	4255	148
377	20241129	124400	67661415	4260	4260	4260	4260	0
378	20241129	124300	67661415	4260	4260	4260	4260	0
379	20241129	124200	67661415	4260	4260	4260	4260	0
380	20241129	124100	67661415	4260	4260	4260	4260	0
381	20241129	124000	67661415	4260	4260	4260	4260	0
382	20241129	123900	67661415	4260	4260	4260	4260	0
383	20241129	123800	67661415	4260	4260	4260	4260	0
384	20241129	123700	67661415	4260	4260	4260	4260	0
385	20241129	123600	67661415	4260	4260	4260	4260	2
386	20241129	123500	67652895	4265	4265	4265	4265	0
387	20241129	123400	67652895	4265	4265	4265	4265	0
388	20241129	123300	67652895	4265	4265	4265	4265	0
389	20241129	123200	67652895	4265	4265	4265	4265	0
390	20241129	123100	67652895	4265	4265	4265	4265	0
391	20241129	123000	67652895	4265	4265	4265	4265	0
392	20241129	122900	67652895	4265	4265	4265	4265	0
393	20241129	122800	67652895	4265	4265	4265	4265	0
394	20241129	122700	67652895	4265	4265	4265	4265	0
395	20241129	122600	67652895	4265	4265	4265	4265	19
396	20241129	122500	67571860	4265	4265	4265	4265	0
397	20241129	122400	67571860	4265	4265	4265	4265	0
398	20241129	122300	67571860	4265	4265	4265	4265	0
399	20241129	122200	67571860	4265	4265	4265	4265	0
400	20241129	122100	67571860	4265	4265	4265	4265	0
401	20241129	122000	67571860	4265	4265	4265	4265	0
402	20241129	121900	67571860	4265	4265	4265	4265	0
403	20241129	121800	67571860	4265	4265	4265	4265	0
404	20241129	121700	67571860	4265	4265	4265	4265	0
405	20241129	121600	67571860	4265	4265	4265	4265	0
406	20241129	121500	67571860	4265	4265	4265	4265	0
407	20241129	121400	67571860	4265	4265	4265	4265	0
408	20241129	121300	67571860	4265	4265	4265	4265	0
409	20241129	121200	67571860	4265	4265	4265	4265	0
410	20241129	121100	67571860	4265	4265	4265	4265	0
411	20241129	121000	67571860	4265	4265	4265	4265	0
412	20241129	120900	67571860	4265	4265	4265	4265	0
413	20241129	120800	67571860	4265	4265	4265	4265	0
414	20241129	120700	67571860	4265	4260	4265	4260	71
415	20241129	120600	67269395	4260	4260	4260	4260	0
416	20241129	120500	67269395	4260	4260	4260	4260	1
417	20241129	120400	67265135	4255	4255	4255	4255	0
418	20241129	120300	67265135	4255	4255	4255	4255	0
419	20241129	120200	67265135	4255	4250	4255	4250	238
420	20241129	120100	66252970	4245	4245	4245	4245	0
421	20241129	120000	66252970	4245	4245	4245	4245	0
422	20241129	115900	66252970	4245	4245	4245	4245	0
423	20241129	115800	66252970	4245	4245	4245	4245	0
424	20241129	115700	66252970	4245	4245	4245	4245	22
425	20241129	115600	66159580	4250	4250	4250	4250	0
426	20241129	115500	66159580	4250	4245	4250	4245	1197
427	20241129	115400	61077695	4250	4250	4250	4250	0
428	20241129	115300	61077695	4250	4250	4250	4250	0
429	20241129	115200	61077695	4250	4250	4250	4250	0
430	20241129	115100	61077695	4250	4250	4250	4250	0
431	20241129	115000	61077695	4250	4250	4250	4250	0
432	20241129	114900	61077695	4250	4250	4250	4250	0
433	20241129	114800	61077695	4250	4250	4250	4250	500
434	20241129	114700	58952695	4255	4255	4255	4255	0
435	20241129	114600	58952695	4255	4255	4255	4255	0
436	20241129	114500	58952695	4255	4255	4255	4255	0
437	20241129	114400	58952695	4255	4255	4255	4255	0
438	20241129	114300	58952695	4255	4255	4255	4255	0
439	20241129	114200	58952695	4255	4250	4255	4250	9
440	20241129	114100	58914440	4255	4255	4255	4255	0
441	20241129	114000	58914440	4255	4255	4255	4255	0
442	20241129	113900	58914440	4255	4255	4255	4255	1
443	20241129	113800	58910185	4255	4255	4255	4255	0
444	20241129	113700	58910185	4255	4255	4255	4255	0
445	20241129	113600	58910185	4255	4255	4255	4255	0
446	20241129	113500	58910185	4255	4255	4255	4255	0
447	20241129	113400	58910185	4255	4255	4255	4255	0
448	20241129	113300	58910185	4255	4250	4255	4250	88
449	20241129	113200	58536145	4255	4255	4255	4255	0
450	20241129	113100	58536145	4255	4255	4255	4255	0
451	20241129	113000	58536145	4255	4255	4255	4255	0
452	20241129	112900	58536145	4255	4255	4255	4255	0
453	20241129	112800	58536145	4255	4255	4255	4255	0
454	20241129	112700	58536145	4255	4255	4255	4255	1
455	20241129	112600	58531890	4255	4255	4255	4255	0
456	20241129	112500	58531890	4255	4255	4255	4255	0
457	20241129	112400	58531890	4255	4255	4255	4255	0
458	20241129	112300	58531890	4255	4255	4255	4255	0
459	20241129	112200	58531890	4255	4255	4255	4255	0
460	20241129	112100	58531890	4255	4255	4255	4255	0
461	20241129	112000	58531890	4255	4255	4255	4255	0
462	20241129	111900	58531890	4255	4255	4255	4255	0
463	20241129	111800	58531890	4255	4255	4255	4255	33
464	20241129	111700	58391475	4255	4255	4255	4255	0
465	20241129	111600	58391475	4255	4255	4255	4255	2
466	20241129	111500	58382965	4255	4255	4255	4255	0
467	20241129	111400	58382965	4255	4255	4255	4255	0
468	20241129	111300	58382965	4255	4255	4255	4255	0
469	20241129	111200	58382965	4255	4255	4255	4255	0
470	20241129	111100	58382965	4255	4255	4255	4255	0
471	20241129	111000	58382965	4255	4255	4255	4255	336
472	20241129	110900	56953285	4260	4260	4260	4260	145
473	20241129	110800	56335585	4265	4265	4265	4265	0
474	20241129	110700	56335585	4265	4265	4265	4265	0
475	20241129	110600	56335585	4265	4260	4265	4260	1001
476	20241129	110500	52071320	4265	4265	4265	4265	0
477	20241129	110400	52071320	4265	4265	4265	4265	0
478	20241129	110300	52071320	4265	4265	4265	4265	1628
479	20241129	110200	45127900	4270	4265	4270	4265	6274
480	20241129	110100	18369285	4265	4270	4270	4265	576
481	20241129	110000	15912640	4270	4270	4270	4270	0
482	20241129	105900	15912640	4270	4265	4270	4265	10
483	20241129	105800	15869985	4270	4270	4270	4270	4
484	20241129	105700	15852905	4265	4265	4265	4265	25
485	20241129	105600	15746280	4270	4270	4270	4265	19
486	20241129	105500	15665200	4270	4265	4270	4265	2
487	20241129	105400	15656665	4270	4270	4270	4270	0
488	20241129	105300	15656665	4270	4270	4270	4270	1
489	20241129	105200	15652395	4265	4265	4265	4265	4
490	20241129	105100	15635335	4265	4265	4265	4265	0
491	20241129	105000	15635335	4265	4265	4265	4265	0
492	20241129	104900	15635335	4265	4265	4265	4265	0
493	20241129	104800	15635335	4265	4265	4265	4265	4
494	20241129	104700	15618275	4270	4270	4270	4270	0
495	20241129	104600	15618275	4270	4270	4270	4270	104
496	20241129	104500	15174195	4270	4270	4270	4270	0
497	20241129	104400	15174195	4270	4270	4270	4270	0
498	20241129	104300	15174195	4270	4270	4270	4270	0
499	20241129	104200	15174195	4270	4265	4270	4265	301
500	20241129	104100	13890425	4265	4265	4265	4265	0
501	20241129	104000	13890425	4265	4265	4265	4265	1173
502	20241129	103900	8887580	4265	4265	4265	4265	0
503	20241129	103800	8887580	4265	4265	4265	4265	0
504	20241129	103700	8887580	4265	4265	4265	4265	0
505	20241129	103600	8887580	4265	4265	4265	4265	0
506	20241129	103500	8887580	4265	4265	4265	4265	0
507	20241129	103400	8887580	4265	4265	4265	4265	5
508	20241129	103300	8866255	4265	4265	4265	4265	0
509	20241129	103200	8866255	4265	4265	4265	4265	0
510	20241129	103100	8866255	4265	4265	4265	4265	0
511	20241129	103000	8866255	4265	4265	4265	4265	1
512	20241129	102900	8861990	4265	4265	4265	4265	0
513	20241129	102800	8861990	4265	4265	4265	4265	1
514	20241129	102700	8857725	4265	4265	4265	4265	1
515	20241129	102600	8853460	4260	4260	4260	4260	10
516	20241129	102500	8810860	4265	4265	4265	4265	0
517	20241129	102400	8810860	4265	4265	4265	4265	1
518	20241129	102300	8806595	4265	4265	4265	4265	0
519	20241129	102200	8806595	4265	4265	4265	4265	7
520	20241129	102100	8776740	4260	4265	4265	4260	15
521	20241129	102000	8712790	4265	4265	4265	4265	15
522	20241129	101900	8648815	4265	4265	4265	4265	0
523	20241129	101800	8648815	4265	4265	4265	4265	2
524	20241129	101700	8640285	4265	4265	4265	4265	0
525	20241129	101600	8640285	4265	4265	4265	4265	1
526	20241129	101500	8636020	4265	4265	4265	4265	0
527	20241129	101400	8636020	4265	4265	4265	4265	3
528	20241129	101300	8623225	4265	4265	4265	4265	0
529	20241129	101200	8623225	4265	4265	4265	4265	0
530	20241129	101100	8623225	4265	4265	4265	4265	0
531	20241129	101000	8623225	4265	4265	4265	4265	50
532	20241129	100900	8409975	4265	4265	4265	4265	0
533	20241129	100800	8409975	4265	4265	4265	4265	0
534	20241129	100700	8409975	4265	4265	4265	4265	2
535	20241129	100600	8401445	4255	4265	4265	4255	20
536	20241129	100500	8316325	4265	4265	4265	4265	1
537	20241129	100400	8312060	4255	4260	4260	4255	98
538	20241129	100300	7895050	4270	4270	4270	4270	0
539	20241129	100200	7895050	4270	4270	4270	4270	1
540	20241129	100100	7890780	4270	4270	4270	4270	1
541	20241129	100000	7886510	4265	4265	4265	4265	0
542	20241129	095900	7886510	4265	4265	4265	4265	0
543	20241129	095800	7886510	4265	4265	4265	4265	0
544	20241129	095700	7886510	4265	4265	4265	4265	0
545	20241129	095600	7886510	4265	4255	4265	4255	96
546	20241129	095500	7478020	4255	4255	4255	4255	0
547	20241129	095400	7478020	4255	4255	4255	4255	5
548	20241129	095300	7456745	4255	4255	4255	4255	1
549	20241129	095200	7452490	4250	4250	4250	4250	196
550	20241129	095100	6619490	4255	4255	4255	4255	0
551	20241129	095000	6619490	4255	4255	4255	4255	0
552	20241129	094900	6619490	4255	4255	4255	4255	0
553	20241129	094800	6619490	4255	4255	4255	4255	32
554	20241129	094700	6483330	4260	4260	4260	4260	102
555	20241129	094600	6048810	4260	4260	4260	4260	2
556	20241129	094500	6040290	4260	4260	4260	4260	1
557	20241129	094400	6036030	4260	4260	4260	4260	3
558	20241129	094300	6023250	4260	4260	4260	4255	36
559	20241129	094200	5870005	4260	4260	4260	4260	15
560	20241129	094100	5806105	4260	4260	4260	4260	0
561	20241129	094000	5806105	4260	4260	4260	4260	0
562	20241129	093900	5806105	4260	4260	4260	4260	0
563	20241129	093800	5806105	4260	4260	4260	4260	64
564	20241129	093700	5533465	4260	4260	4260	4260	0
565	20241129	093600	5533465	4260	4255	4260	4255	11
566	20241129	093500	5486655	4250	4250	4250	4250	135
567	20241129	093400	4912905	4250	4245	4250	4245	11
568	20241129	093300	4866205	4255	4250	4255	4245	1001
569	20241129	093200	612680	4260	4260	4260	4260	1
570	20241129	093100	608420	4255	4255	4255	4255	5
571	20241129	093000	587145	4255	4255	4255	4255	5
572	20241129	092900	565870	4255	4255	4255	4255	0
573	20241129	092800	565870	4255	4255	4255	4255	0
574	20241129	092700	565870	4255	4255	4255	4255	0
575	20241129	092600	565870	4255	4255	4255	4255	0
576	20241129	092500	565870	4255	4255	4255	4255	0
577	20241129	092400	565870	4255	4255	4255	4255	0
578	20241129	092300	565870	4255	4255	4255	4255	1
579	20241129	092200	561615	4255	4255	4255	4255	0
580	20241129	092100	561615	4255	4255	4255	4255	0
581	20241129	092000	561615	4255	4255	4255	4255	0
582	20241129	091900	561615	4255	4255	4255	4255	0
583	20241129	091800	561615	4255	4255	4255	4255	0
584	20241129	091700	561615	4255	4255	4255	4255	47
585	20241129	091600	361630	4255	4255	4255	4255	0
586	20241129	091500	361630	4255	4255	4255	4255	0
587	20241129	091400	361630	4255	4255	4255	4255	0
588	20241129	091300	361630	4255	4250	4255	4250	9
589	20241129	091200	323375	4250	4250	4250	4250	18
590	20241129	091100	246875	4255	4255	4255	4255	0
591	20241129	091000	246875	4255	4255	4255	4255	0
592	20241129	090900	246875	4255	4260	4260	4255	43
593	20241129	090800	63870	4260	4260	4260	4260	2
594	20241129	090700	55350	4265	4265	4265	4265	0
595	20241129	090600	55350	4265	4265	4265	4265	2
596	20241129	090500	46820	4270	4270	4270	4270	0
597	20241129	090400	46820	4270	4270	4270	4270	0
598	20241129	090300	46820	4270	4270	4270	4270	0
599	20241129	090200	46820	4270	4270	4270	4270	0
600	20241129	090100	46820	4270	4255	4270	4255	8
601	20241129	090000	12765	4255	4255	4255	4255	3