KissMeData/015230/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190200	250326250	5070	5070	5070	5070	1481
3	20241129	190100	250326250	5070	5070	5070	5070	0
4	20241129	190000	250326250	5070	5070	5070	5070	0
5	20241129	185900	250326250	5070	5070	5070	5070	0
6	20241129	185800	250326250	5070	5070	5070	5070	0
7	20241129	185700	250326250	5070	5070	5070	5070	0
8	20241129	185600	250326250	5070	5070	5070	5070	0
9	20241129	185500	250326250	5070	5070	5070	5070	0
10	20241129	185400	250326250	5070	5070	5070	5070	0
11	20241129	185300	250326250	5070	5070	5070	5070	0
12	20241129	185200	250326250	5070	5070	5070	5070	0
13	20241129	185100	250326250	5070	5070	5070	5070	0
14	20241129	185000	250326250	5070	5070	5070	5070	0
15	20241129	184900	250326250	5070	5070	5070	5070	0
16	20241129	184800	250326250	5070	5070	5070	5070	0
17	20241129	184700	250326250	5070	5070	5070	5070	0
18	20241129	184600	250326250	5070	5070	5070	5070	0
19	20241129	184500	250326250	5070	5070	5070	5070	0
20	20241129	184400	250326250	5070	5070	5070	5070	0
21	20241129	184300	250326250	5070	5070	5070	5070	0
22	20241129	184200	250326250	5070	5070	5070	5070	0
23	20241129	184100	250326250	5070	5070	5070	5070	0
24	20241129	184000	250326250	5070	5070	5070	5070	0
25	20241129	183900	250326250	5070	5070	5070	5070	0
26	20241129	183800	250326250	5070	5070	5070	5070	0
27	20241129	183700	250326250	5070	5070	5070	5070	0
28	20241129	183600	250326250	5070	5070	5070	5070	0
29	20241129	183500	250326250	5070	5070	5070	5070	0
30	20241129	183400	250326250	5070	5070	5070	5070	0
31	20241129	183300	250326250	5070	5070	5070	5070	0
32	20241129	183200	250326250	5070	5070	5070	5070	1481
33	20241129	183100	250326250	5070	5070	5070	5070	0
34	20241129	183000	250326250	5070	5070	5070	5070	0
35	20241129	182900	250326250	5070	5070	5070	5070	0
36	20241129	182800	250326250	5070	5070	5070	5070	0
37	20241129	182700	250326250	5070	5070	5070	5070	0
38	20241129	182600	250326250	5070	5070	5070	5070	0
39	20241129	182500	250326250	5070	5070	5070	5070	0
40	20241129	182400	250326250	5070	5070	5070	5070	0
41	20241129	182300	250326250	5070	5070	5070	5070	0
42	20241129	182200	250326250	5070	5070	5070	5070	0
43	20241129	182100	250326250	5070	5070	5070	5070	0
44	20241129	182000	250326250	5070	5070	5070	5070	0
45	20241129	181900	250326250	5070	5070	5070	5070	0
46	20241129	181800	250326250	5070	5070	5070	5070	0
47	20241129	181700	250326250	5070	5070	5070	5070	0
48	20241129	181600	250326250	5070	5070	5070	5070	0
49	20241129	181500	250326250	5070	5070	5070	5070	0
50	20241129	181400	250326250	5070	5070	5070	5070	0
51	20241129	181300	250326250	5070	5070	5070	5070	0
52	20241129	181200	250326250	5070	5070	5070	5070	0
53	20241129	181100	250326250	5070	5070	5070	5070	0
54	20241129	181000	250326250	5070	5070	5070	5070	0
55	20241129	180900	250326250	5070	5070	5070	5070	0
56	20241129	180800	250326250	5070	5070	5070	5070	0
57	20241129	180700	250326250	5070	5070	5070	5070	0
58	20241129	180600	250326250	5070	5070	5070	5070	0
59	20241129	180500	250326250	5070	5070	5070	5070	0
60	20241129	180400	250326250	5070	5070	5070	5070	0
61	20241129	180300	250326250	5070	5070	5070	5070	0
62	20241129	180200	250326250	5070	5070	5070	5070	1481
63	20241129	180100	250326250	5070	5070	5070	5070	0
64	20241129	180000	250326250	5070	5070	5070	5070	0
65	20241129	175900	250326250	5070	5070	5070	5070	0
66	20241129	175800	250326250	5070	5070	5070	5070	0
67	20241129	175700	250326250	5070	5070	5070	5070	0
68	20241129	175600	250326250	5070	5070	5070	5070	0
69	20241129	175500	250326250	5070	5070	5070	5070	0
70	20241129	175400	250326250	5070	5070	5070	5070	0
71	20241129	175300	250326250	5070	5070	5070	5070	0
72	20241129	175200	250326250	5070	5070	5070	5070	0
73	20241129	175100	250326250	5070	5070	5070	5070	0
74	20241129	175000	250326250	5070	5070	5070	5070	0
75	20241129	174900	250326250	5070	5070	5070	5070	0
76	20241129	174800	250326250	5070	5070	5070	5070	0
77	20241129	174700	250326250	5070	5070	5070	5070	0
78	20241129	174600	250326250	5070	5070	5070	5070	0
79	20241129	174500	250326250	5070	5070	5070	5070	0
80	20241129	174400	250326250	5070	5070	5070	5070	0
81	20241129	174300	250326250	5070	5070	5070	5070	0
82	20241129	174200	250326250	5070	5070	5070	5070	0
83	20241129	174100	250326250	5070	5070	5070	5070	0
84	20241129	174000	250326250	5070	5070	5070	5070	0
85	20241129	173900	250326250	5070	5070	5070	5070	0
86	20241129	173800	250326250	5070	5070	5070	5070	0
87	20241129	173700	250326250	5070	5070	5070	5070	0
88	20241129	173600	250326250	5070	5070	5070	5070	0
89	20241129	173500	250326250	5070	5070	5070	5070	0
90	20241129	173400	250326250	5070	5070	5070	5070	0
91	20241129	173300	250326250	5070	5070	5070	5070	0
92	20241129	173200	250326250	5070	5070	5070	5070	1481
93	20241129	173100	250326250	5070	5070	5070	5070	0
94	20241129	173000	250326250	5070	5070	5070	5070	0
95	20241129	172900	250326250	5070	5070	5070	5070	0
96	20241129	172800	250326250	5070	5070	5070	5070	0
97	20241129	172700	250326250	5070	5070	5070	5070	0
98	20241129	172600	250326250	5070	5070	5070	5070	0
99	20241129	172500	250326250	5070	5070	5070	5070	0
100	20241129	172400	250326250	5070	5070	5070	5070	0
101	20241129	172300	250326250	5070	5070	5070	5070	0
102	20241129	172200	250326250	5070	5070	5070	5070	0
103	20241129	172100	250326250	5070	5070	5070	5070	0
104	20241129	172000	250326250	5070	5070	5070	5070	0
105	20241129	171900	250326250	5070	5070	5070	5070	0
106	20241129	171800	250326250	5070	5070	5070	5070	0
107	20241129	171700	250326250	5070	5070	5070	5070	0
108	20241129	171600	250326250	5070	5070	5070	5070	0
109	20241129	171500	250326250	5070	5070	5070	5070	0
110	20241129	171400	250326250	5070	5070	5070	5070	0
111	20241129	171300	250326250	5070	5070	5070	5070	0
112	20241129	171200	250326250	5070	5070	5070	5070	0
113	20241129	171100	250326250	5070	5070	5070	5070	0
114	20241129	171000	250326250	5070	5070	5070	5070	0
115	20241129	170900	250326250	5070	5070	5070	5070	0
116	20241129	170800	250326250	5070	5070	5070	5070	0
117	20241129	170700	250326250	5070	5070	5070	5070	0
118	20241129	170600	250326250	5070	5070	5070	5070	0
119	20241129	170500	250326250	5070	5070	5070	5070	0
120	20241129	170400	250326250	5070	5070	5070	5070	0
121	20241129	170300	250326250	5070	5070	5070	5070	0
122	20241129	170200	250326250	5070	5070	5070	5070	1481
123	20241129	170100	250326250	5070	5070	5070	5070	0
124	20241129	170000	250326250	5070	5070	5070	5070	0
125	20241129	165900	250326250	5070	5070	5070	5070	0
126	20241129	165800	250326250	5070	5070	5070	5070	0
127	20241129	165700	250326250	5070	5070	5070	5070	0
128	20241129	165600	250326250	5070	5070	5070	5070	0
129	20241129	165500	250326250	5070	5070	5070	5070	0
130	20241129	165400	250326250	5070	5070	5070	5070	0
131	20241129	165300	250326250	5070	5070	5070	5070	0
132	20241129	165200	250326250	5070	5070	5070	5070	0
133	20241129	165100	250326250	5070	5070	5070	5070	0
134	20241129	165000	250326250	5070	5070	5070	5070	0
135	20241129	164900	250326250	5070	5070	5070	5070	0
136	20241129	164800	250326250	5070	5070	5070	5070	0
137	20241129	164700	250326250	5070	5070	5070	5070	0
138	20241129	164600	250326250	5070	5070	5070	5070	0
139	20241129	164500	250326250	5070	5070	5070	5070	0
140	20241129	164400	250326250	5070	5070	5070	5070	0
141	20241129	164300	250326250	5070	5070	5070	5070	0
142	20241129	164200	250326250	5070	5070	5070	5070	0
143	20241129	164100	250326250	5070	5070	5070	5070	0
144	20241129	164000	250326250	5070	5070	5070	5070	0
145	20241129	163900	250326250	5070	5070	5070	5070	0
146	20241129	163800	250326250	5070	5070	5070	5070	0
147	20241129	163700	250326250	5070	5070	5070	5070	0
148	20241129	163600	250326250	5070	5070	5070	5070	0
149	20241129	163500	250326250	5070	5070	5070	5070	0
150	20241129	163400	250326250	5070	5070	5070	5070	0
151	20241129	163300	250326250	5070	5070	5070	5070	0
152	20241129	163200	250326250	5070	5070	5070	5070	1481
153	20241129	163100	250326250	5070	5070	5070	5070	0
154	20241129	163000	250326250	5070	5070	5070	5070	0
155	20241129	162900	250326250	5070	5070	5070	5070	0
156	20241129	162800	250326250	5070	5070	5070	5070	0
157	20241129	162700	250326250	5070	5070	5070	5070	0
158	20241129	162600	250326250	5070	5070	5070	5070	0
159	20241129	162500	250326250	5070	5070	5070	5070	0
160	20241129	162400	250326250	5070	5070	5070	5070	0
161	20241129	162300	250326250	5070	5070	5070	5070	0
162	20241129	162200	250326250	5070	5070	5070	5070	0
163	20241129	162100	250326250	5070	5070	5070	5070	0
164	20241129	162000	250326250	5070	5070	5070	5070	0
165	20241129	161900	250326250	5070	5070	5070	5070	0
166	20241129	161800	250326250	5070	5070	5070	5070	0
167	20241129	161700	250326250	5070	5070	5070	5070	0
168	20241129	161600	250326250	5070	5070	5070	5070	0
169	20241129	161500	250326250	5070	5070	5070	5070	0
170	20241129	161400	250326250	5070	5070	5070	5070	0
171	20241129	161300	250326250	5070	5070	5070	5070	0
172	20241129	161200	250326250	5070	5070	5070	5070	0
173	20241129	161100	250326250	5070	5070	5070	5070	0
174	20241129	161000	250326250	5070	5070	5070	5070	0
175	20241129	160900	250326250	5070	5070	5070	5070	0
176	20241129	160800	250326250	5070	5070	5070	5070	0
177	20241129	160700	250326250	5070	5070	5070	5070	0
178	20241129	160600	250326250	5070	5070	5070	5070	0
179	20241129	160500	250326250	5070	5070	5070	5070	0
180	20241129	160400	250326250	5070	5070	5070	5070	0
181	20241129	160300	250326250	5070	5070	5070	5070	0
182	20241129	160200	250326250	5070	5070	5070	5070	1481
183	20241129	160100	250326250	5070	5070	5070	5070	0
184	20241129	160000	250326250	5070	5070	5070	5070	0
185	20241129	155900	250326250	5070	5070	5070	5070	0
186	20241129	155800	250326250	5070	5070	5070	5070	0
187	20241129	155700	250326250	5070	5070	5070	5070	0
188	20241129	155600	250326250	5070	5070	5070	5070	0
189	20241129	155500	250326250	5070	5070	5070	5070	0
190	20241129	155400	250326250	5070	5070	5070	5070	0
191	20241129	155300	250326250	5070	5070	5070	5070	0
192	20241129	155200	250326250	5070	5070	5070	5070	0
193	20241129	155100	250326250	5070	5070	5070	5070	0
194	20241129	155000	250326250	5070	5070	5070	5070	0
195	20241129	154900	250326250	5070	5070	5070	5070	0
196	20241129	154800	250326250	5070	5070	5070	5070	0
197	20241129	154700	250326250	5070	5070	5070	5070	0
198	20241129	154600	250326250	5070	5070	5070	5070	0
199	20241129	154500	250326250	5070	5070	5070	5070	0
200	20241129	154400	250326250	5070	5070	5070	5070	0
201	20241129	154300	250326250	5070	5070	5070	5070	0
202	20241129	154200	250326250	5070	5070	5070	5070	0
203	20241129	154100	250326250	5070	5070	5070	5070	0
204	20241129	154000	250326250	5070	5070	5070	5070	0
205	20241129	153900	250326250	5070	5070	5070	5070	0
206	20241129	153800	250326250	5070	5070	5070	5070	0
207	20241129	153700	250326250	5070	5070	5070	5070	0
208	20241129	153600	250326250	5070	5070	5070	5070	0
209	20241129	153500	250326250	5070	5070	5070	5070	0
210	20241129	153400	250326250	5070	5070	5070	5070	0
211	20241129	153300	250326250	5070	5070	5070	5070	0
212	20241129	153200	250326250	5070	5070	5070	5070	1481
213	20241129	153100	250326250	5070	5070	5070	5070	0
214	20241129	153000	250326250	5070	5070	5070	5070	1481
215	20241129	152900	242817580	5040	5040	5040	5040	0
216	20241129	152800	242817580	5040	5040	5040	5040	0
217	20241129	152700	242817580	5040	5040	5040	5040	0
218	20241129	152600	242817580	5040	5040	5040	5040	0
219	20241129	152500	242817580	5040	5040	5040	5040	0
220	20241129	152400	242817580	5040	5040	5040	5040	0
221	20241129	152300	242817580	5040	5040	5040	5040	0
222	20241129	152200	242817580	5040	5040	5040	5040	0
223	20241129	152100	242817580	5040	5040	5040	5040	0
224	20241129	152000	242817580	5040	5040	5040	5040	0
225	20241129	151900	242817580	5040	5040	5040	5040	11
226	20241129	151800	242762140	5040	5030	5040	5030	366
227	20241129	151700	240921140	5040	5040	5040	5040	0
228	20241129	151600	240921140	5040	5040	5040	5040	18
229	20241129	151500	240830420	5040	5040	5040	5030	47
230	20241129	151400	240593980	5040	5040	5040	5040	0
231	20241129	151300	240593980	5040	5030	5040	5030	102
232	20241129	151200	240080900	5030	5030	5030	5030	46
233	20241129	151100	239849520	5050	5040	5050	5030	1001
234	20241129	151000	234809140	5050	5050	5050	5050	1
235	20241129	150900	234804090	5050	5050	5050	5050	1
236	20241129	150800	234799040	5040	5040	5040	5040	0
237	20241129	150700	234799040	5040	5040	5040	5040	6
238	20241129	150600	234768800	5040	5040	5040	5040	18
239	20241129	150500	234678080	5050	5050	5050	5050	0
240	20241129	150400	234678080	5050	5050	5050	5050	50
241	20241129	150300	234425580	5050	5050	5050	5050	0
242	20241129	150200	234425580	5050	5050	5050	5050	0
243	20241129	150100	234425580	5050	5050	5050	5050	0
244	20241129	150000	234425580	5050	5050	5050	5050	0
245	20241129	145900	234425580	5050	5040	5050	5030	216
246	20241129	145800	233337170	5050	5050	5050	5050	0
247	20241129	145700	233337170	5050	5050	5050	5050	0
248	20241129	145600	233337170	5050	5050	5050	5050	0
249	20241129	145500	233337170	5050	5050	5050	5050	1
250	20241129	145400	233332120	5040	5040	5040	5040	0
251	20241129	145300	233332120	5040	5040	5040	5040	0
252	20241129	145200	233332120	5040	5040	5040	5040	0
253	20241129	145100	233332120	5040	5040	5040	5040	0
254	20241129	145000	233332120	5040	5040	5040	5040	0
255	20241129	144900	233332120	5040	5050	5050	5040	578
256	20241129	144800	230418900	5070	5070	5070	5070	0
257	20241129	144700	230418900	5070	5070	5070	5070	0
258	20241129	144600	230418900	5070	5070	5070	5070	0
259	20241129	144500	230418900	5070	5070	5070	5070	0
260	20241129	144400	230418900	5070	5070	5070	5070	4
261	20241129	144300	230398620	5070	5070	5070	5070	4
262	20241129	144200	230378340	5040	5040	5040	5040	0
263	20241129	144100	230378340	5040	5040	5040	5040	1000
264	20241129	144000	225338340	5070	5070	5070	5070	0
265	20241129	143900	225338340	5070	5070	5070	5070	0
266	20241129	143800	225338340	5070	5050	5070	5040	1480
267	20241129	143700	217878690	5040	5040	5040	5040	0
268	20241129	143600	217878690	5040	5040	5040	5040	0
269	20241129	143500	217878690	5040	5040	5040	5040	0
270	20241129	143400	217878690	5040	5040	5040	5040	0
271	20241129	143300	217878690	5040	5040	5040	5040	0
272	20241129	143200	217878690	5040	5040	5040	5040	1006
273	20241129	143100	212808450	5040	5050	5050	5040	1099
274	20241129	143000	207263270	5050	5050	5050	5050	0
275	20241129	142900	207263270	5050	5050	5050	5050	0
276	20241129	142800	207263270	5050	5050	5050	5050	87
277	20241129	142700	206823920	5050	5050	5050	5050	0
278	20241129	142600	206823920	5050	5050	5050	5050	110
279	20241129	142500	206268420	5070	5070	5070	5070	0
280	20241129	142400	206268420	5070	5070	5070	5070	0
281	20241129	142300	206268420	5070	5070	5070	5070	0
282	20241129	142200	206268420	5070	5070	5070	5070	0
283	20241129	142100	206268420	5070	5070	5070	5070	0
284	20241129	142000	206268420	5070	5070	5070	5070	0
285	20241129	141900	206268420	5070	5070	5070	5070	0
286	20241129	141800	206268420	5070	5070	5070	5070	0
287	20241129	141700	206268420	5070	5070	5070	5070	0
288	20241129	141600	206268420	5070	5070	5070	5070	0
289	20241129	141500	206268420	5070	5070	5070	5070	0
290	20241129	141400	206268420	5070	5070	5070	5070	0
291	20241129	141300	206268420	5070	5070	5070	5070	0
292	20241129	141200	206268420	5070	5050	5070	5050	3
293	20241129	141100	206253250	5050	5050	5050	5050	0
294	20241129	141000	206253250	5050	5050	5050	5050	568
295	20241129	140900	203384850	5060	5060	5060	5060	0
296	20241129	140800	203384850	5060	5060	5060	5060	32
297	20241129	140700	203222930	5070	5070	5070	5070	0
298	20241129	140600	203222930	5070	5070	5070	5070	0
299	20241129	140500	203222930	5070	5070	5070	5070	5
300	20241129	140400	203197580	5070	5070	5070	5070	0
301	20241129	140300	203197580	5070	5070	5070	5070	0
302	20241129	140200	203197580	5070	5070	5070	5070	0
303	20241129	140100	203197580	5070	5070	5070	5070	0
304	20241129	140000	203197580	5070	5070	5070	5070	50
305	20241129	135900	202944080	5070	5070	5070	5070	0
306	20241129	135800	202944080	5070	5070	5070	5070	0
307	20241129	135700	202944080	5070	5070	5070	5070	12
308	20241129	135600	202883240	5070	5070	5070	5070	0
309	20241129	135500	202883240	5070	5070	5070	5070	351
310	20241129	135400	201103670	5070	5070	5070	5070	5
311	20241129	135300	201078320	5070	5070	5070	5070	15
312	20241129	135200	201002270	5070	5070	5070	5070	20
313	20241129	135100	200900870	5070	5070	5070	5070	5
314	20241129	135000	200875520	5070	5070	5070	5070	0
315	20241129	134900	200875520	5070	5070	5070	5070	0
316	20241129	134800	200875520	5070	5070	5070	5070	50
317	20241129	134700	200622020	5070	5070	5070	5070	0
318	20241129	134600	200622020	5070	5070	5070	5070	7
319	20241129	134500	200586530	5070	5070	5070	5070	0
320	20241129	134400	200586530	5070	5070	5070	5070	0
321	20241129	134300	200586530	5070	5070	5070	5070	0
322	20241129	134200	200586530	5070	5070	5070	5070	878
323	20241129	134100	196135070	5070	5070	5070	5070	0
324	20241129	134000	196135070	5070	5070	5070	5070	0
325	20241129	133900	196135070	5070	5070	5070	5070	0
326	20241129	133800	196135070	5070	5070	5070	5070	0
327	20241129	133700	196135070	5070	5070	5070	5070	0
328	20241129	133600	196135070	5070	5070	5070	5070	2
329	20241129	133500	196124930	5060	5060	5060	5060	2050
330	20241129	133400	185751930	5060	5060	5060	5060	0
331	20241129	133300	185751930	5060	5060	5060	5060	0
332	20241129	133200	185751930	5060	5060	5060	5060	0
333	20241129	133100	185751930	5060	5060	5060	5060	0
334	20241129	133000	185751930	5060	5060	5060	5060	0
335	20241129	132900	185751930	5060	5060	5060	5060	0
336	20241129	132800	185751930	5060	5060	5060	5060	0
337	20241129	132700	185751930	5060	5060	5060	5060	0
338	20241129	132600	185751930	5060	5060	5060	5060	0
339	20241129	132500	185751930	5060	5060	5060	5060	0
340	20241129	132400	185751930	5060	5060	5060	5060	0
341	20241129	132300	185751930	5060	5060	5060	5060	0
342	20241129	132200	185751930	5060	5060	5060	5060	0
343	20241129	132100	185751930	5060	5060	5060	5060	0
344	20241129	132000	185751930	5060	5060	5060	5060	1
345	20241129	131900	185746870	5060	5060	5060	5060	0
346	20241129	131800	185746870	5060	5060	5060	5060	0
347	20241129	131700	185746870	5060	5060	5060	5060	0
348	20241129	131600	185746870	5060	5060	5060	5060	2
349	20241129	131500	185736750	5060	5060	5060	5060	0
350	20241129	131400	185736750	5060	5060	5060	5060	0
351	20241129	131300	185736750	5060	5060	5060	5060	0
352	20241129	131200	185736750	5060	5060	5060	5060	2
353	20241129	131100	185726630	5060	5060	5060	5060	0
354	20241129	131000	185726630	5060	5060	5060	5060	0
355	20241129	130900	185726630	5060	5060	5060	5060	0
356	20241129	130800	185726630	5060	5060	5060	5060	0
357	20241129	130700	185726630	5060	5060	5060	5060	0
358	20241129	130600	185726630	5060	5060	5060	5060	0
359	20241129	130500	185726630	5060	5060	5060	5060	0
360	20241129	130400	185726630	5060	5060	5060	5060	2
361	20241129	130300	185716510	5060	5060	5060	5060	0
362	20241129	130200	185716510	5060	5060	5060	5060	0
363	20241129	130100	185716510	5060	5060	5060	5060	0
364	20241129	130000	185716510	5060	5060	5060	5060	0
365	20241129	125900	185716510	5060	5060	5060	5060	0
366	20241129	125800	185716510	5060	5060	5060	5060	0
367	20241129	125700	185716510	5060	5060	5060	5060	0
368	20241129	125600	185716510	5060	5060	5060	5060	0
369	20241129	125500	185716510	5060	5060	5060	5060	0
370	20241129	125400	185716510	5060	5060	5060	5060	0
371	20241129	125300	185716510	5060	5060	5060	5060	0
372	20241129	125200	185716510	5060	5060	5060	5060	0
373	20241129	125100	185716510	5060	5060	5060	5060	0
374	20241129	125000	185716510	5060	5060	5060	5060	0
375	20241129	124900	185716510	5060	5060	5060	5060	0
376	20241129	124800	185716510	5060	5060	5060	5060	0
377	20241129	124700	185716510	5060	5060	5060	5060	1
378	20241129	124600	185711450	5060	5060	5060	5060	4
379	20241129	124500	185691210	5060	5060	5060	5060	10
380	20241129	124400	185640610	5060	5060	5060	5060	35
381	20241129	124300	185463510	5070	5070	5070	5070	0
382	20241129	124200	185463510	5070	5070	5070	5070	0
383	20241129	124100	185463510	5070	5070	5070	5070	0
384	20241129	124000	185463510	5070	5070	5070	5070	0
385	20241129	123900	185463510	5070	5070	5070	5070	0
386	20241129	123800	185463510	5070	5070	5070	5070	0
387	20241129	123700	185463510	5070	5070	5070	5070	0
388	20241129	123600	185463510	5070	5070	5070	5070	0
389	20241129	123500	185463510	5070	5070	5070	5070	0
390	20241129	123400	185463510	5070	5070	5070	5070	0
391	20241129	123300	185463510	5070	5070	5070	5070	0
392	20241129	123200	185463510	5070	5070	5070	5070	0
393	20241129	123100	185463510	5070	5070	5070	5070	0
394	20241129	123000	185463510	5070	5070	5070	5070	0
395	20241129	122900	185463510	5070	5070	5070	5070	0
396	20241129	122800	185463510	5070	5070	5070	5070	0
397	20241129	122700	185463510	5070	5070	5070	5070	0
398	20241129	122600	185463510	5070	5070	5070	5070	0
399	20241129	122500	185463510	5070	5070	5070	5070	1
400	20241129	122400	185458440	5060	5060	5060	5060	0
401	20241129	122300	185458440	5060	5060	5060	5060	941
402	20241129	122200	180696980	5050	5050	5050	5050	0
403	20241129	122100	180696980	5050	5050	5050	5050	24
404	20241129	122000	180575780	5050	5050	5050	5050	300
405	20241129	121900	179060780	5050	5050	5050	5050	1023
406	20241129	121800	173894630	5050	5050	5050	5050	6
407	20241129	121700	173864330	5050	5050	5050	5050	0
408	20241129	121600	173864330	5050	5050	5050	5050	0
409	20241129	121500	173864330	5050	5050	5050	5050	0
410	20241129	121400	173864330	5050	5050	5050	5050	0
411	20241129	121300	173864330	5050	5050	5050	5050	0
412	20241129	121200	173864330	5050	5050	5050	5050	0
413	20241129	121100	173864330	5050	5050	5050	5050	0
414	20241129	121000	173864330	5050	5050	5050	5050	0
415	20241129	120900	173864330	5050	5050	5050	5050	0
416	20241129	120800	173864330	5050	5050	5050	5050	0
417	20241129	120700	173864330	5050	5050	5050	5050	0
418	20241129	120600	173864330	5050	5050	5050	5050	0
419	20241129	120500	173864330	5050	5050	5050	5050	0
420	20241129	120400	173864330	5050	5050	5050	5050	0
421	20241129	120300	173864330	5050	5050	5050	5050	490
422	20241129	120200	171389830	5050	5050	5050	5050	0
423	20241129	120100	171389830	5050	5050	5050	5050	10
424	20241129	120000	171339330	5050	5050	5050	5050	0
425	20241129	115900	171339330	5050	5050	5050	5050	0
426	20241129	115800	171339330	5050	5050	5050	5050	0
427	20241129	115700	171339330	5050	5050	5050	5050	0
428	20241129	115600	171339330	5050	5050	5050	5050	0
429	20241129	115500	171339330	5050	5050	5050	5050	1
430	20241129	115400	171334280	5050	5050	5050	5050	0
431	20241129	115300	171334280	5050	5050	5050	5050	0
432	20241129	115200	171334280	5050	5050	5050	5050	0
433	20241129	115100	171334280	5050	5050	5050	5050	0
434	20241129	115000	171334280	5050	5050	5050	5050	49
435	20241129	114900	171086830	5050	5050	5050	5050	0
436	20241129	114800	171086830	5050	5040	5050	5040	2
437	20241129	114700	171076740	5050	5050	5050	5050	0
438	20241129	114600	171076740	5050	5050	5050	5050	0
439	20241129	114500	171076740	5050	5050	5050	5050	0
440	20241129	114400	171076740	5050	5050	5050	5050	10
441	20241129	114300	171026240	5050	5050	5050	5050	0
442	20241129	114200	171026240	5050	5050	5050	5050	0
443	20241129	114100	171026240	5050	5050	5050	5050	2
444	20241129	114000	171016140	5050	5050	5050	5050	7
445	20241129	113900	170980790	5050	5050	5050	5050	4
446	20241129	113800	170960590	5050	5050	5050	5050	0
447	20241129	113700	170960590	5050	5050	5050	5050	50
448	20241129	113600	170708090	5050	5050	5050	5050	1
449	20241129	113500	170703040	5040	5040	5040	5040	0
450	20241129	113400	170703040	5040	5040	5040	5040	0
451	20241129	113300	170703040	5040	5040	5040	5040	0
452	20241129	113200	170703040	5040	5040	5040	5040	0
453	20241129	113100	170703040	5040	5040	5040	5040	0
454	20241129	113000	170703040	5040	5040	5040	5040	63
455	20241129	112900	170385520	5040	5040	5040	5040	30
456	20241129	112800	170234320	5050	5050	5050	5050	0
457	20241129	112700	170234320	5050	5050	5050	5050	0
458	20241129	112600	170234320	5050	5050	5050	5050	0
459	20241129	112500	170234320	5050	5050	5050	5050	0
460	20241129	112400	170234320	5050	5050	5050	5050	0
461	20241129	112300	170234320	5050	5050	5050	5050	0
462	20241129	112200	170234320	5050	5050	5050	5050	0
463	20241129	112100	170234320	5050	5050	5050	5050	100
464	20241129	112000	169729320	5050	5050	5050	5050	100
465	20241129	111900	169224320	5050	5050	5050	5050	0
466	20241129	111800	169224320	5050	5050	5050	5050	0
467	20241129	111700	169224320	5050	5050	5050	5050	8
468	20241129	111600	169183920	5060	5060	5060	5060	1
469	20241129	111500	169178860	5060	5060	5060	5060	0
470	20241129	111400	169178860	5060	5060	5060	5060	0
471	20241129	111300	169178860	5060	5060	5060	5060	0
472	20241129	111200	169178860	5060	5060	5060	5060	2
473	20241129	111100	169168740	5040	5040	5040	5040	0
474	20241129	111000	169168740	5040	5040	5040	5040	0
475	20241129	110900	169168740	5040	5040	5040	5040	710
476	20241129	110800	165590340	5040	5040	5040	5040	0
477	20241129	110700	165590340	5040	5040	5040	5040	0
478	20241129	110600	165590340	5040	5040	5040	5040	0
479	20241129	110500	165590340	5040	5040	5040	5040	57
480	20241129	110400	165303060	5050	5050	5050	5050	4
481	20241129	110300	165282860	5060	5060	5060	5060	200
482	20241129	110200	164270860	5060	5060	5060	5060	0
483	20241129	110100	164270860	5060	5060	5060	5060	1
484	20241129	110000	164265800	5050	5050	5050	5050	0
485	20241129	105900	164265800	5050	5050	5050	5050	0
486	20241129	105800	164265800	5050	5050	5050	5050	0
487	20241129	105700	164265800	5050	5050	5050	5050	0
488	20241129	105600	164265800	5050	5050	5050	5050	0
489	20241129	105500	164265800	5050	5050	5050	5050	1
490	20241129	105400	164260750	5050	5050	5050	5050	0
491	20241129	105300	164260750	5050	5050	5050	5050	800
492	20241129	105200	160220750	5050	5050	5050	5050	0
493	20241129	105100	160220750	5050	5050	5050	5050	0
494	20241129	105000	160220750	5050	5050	5050	5050	519
495	20241129	104900	157599800	5060	5060	5060	5060	2
496	20241129	104800	157589680	5060	5060	5060	5060	303
497	20241129	104700	156056500	5060	5060	5060	5060	2
498	20241129	104600	156046380	5060	5060	5060	5060	0
499	20241129	104500	156046380	5060	5060	5060	5060	0
500	20241129	104400	156046380	5060	5060	5060	5060	0
501	20241129	104300	156046380	5060	5060	5060	5060	0
502	20241129	104200	156046380	5060	5060	5060	5060	0
503	20241129	104100	156046380	5060	5060	5060	5060	0
504	20241129	104000	156046380	5060	5060	5060	5060	0
505	20241129	103900	156046380	5060	5060	5060	5060	0
506	20241129	103800	156046380	5060	5060	5060	5060	0
507	20241129	103700	156046380	5060	5060	5060	5060	1
508	20241129	103600	156041320	5050	5050	5050	5050	85
509	20241129	103500	155612070	5050	5050	5050	5050	22
510	20241129	103400	155500970	5050	5050	5050	5050	0
511	20241129	103300	155500970	5050	5050	5050	5050	1
512	20241129	103200	155495920	5050	5050	5050	5050	0
513	20241129	103100	155495920	5050	5050	5050	5050	0
514	20241129	103000	155495920	5050	5050	5050	5050	0
515	20241129	102900	155495920	5050	5050	5050	5050	1
516	20241129	102800	155490870	5050	5050	5050	5050	0
517	20241129	102700	155490870	5050	5050	5050	5050	0
518	20241129	102600	155490870	5050	5050	5050	5050	0
519	20241129	102500	155490870	5050	5040	5050	5040	6
520	20241129	102400	155460620	5040	5040	5040	5040	54
521	20241129	102300	155188460	5040	5040	5040	5040	10
522	20241129	102200	155138060	5040	5040	5040	5040	0
523	20241129	102100	155138060	5040	5040	5040	5040	0
524	20241129	102000	155138060	5040	5040	5040	5040	1
525	20241129	101900	155133020	5030	5030	5030	5030	0
526	20241129	101800	155133020	5030	5030	5030	5030	0
527	20241129	101700	155133020	5030	5040	5040	5030	11
528	20241129	101600	155077590	5040	5030	5040	5030	518
529	20241129	101500	152472040	5040	5040	5040	5040	1
530	20241129	101400	152467000	5040	5040	5040	5040	10
531	20241129	101300	152416600	5040	5040	5040	5040	0
532	20241129	101200	152416600	5040	5040	5040	5040	0
533	20241129	101100	152416600	5040	5040	5040	5040	4
534	20241129	101000	152396440	5040	5040	5040	5040	20
535	20241129	100900	152295640	5040	5040	5040	5040	190
536	20241129	100800	151338040	5040	5040	5040	5040	20
537	20241129	100700	151237240	5040	5050	5050	5040	286
538	20241129	100600	149794790	5050	5050	5050	5050	0
539	20241129	100500	149794790	5050	5050	5050	5050	15
540	20241129	100400	149719040	5050	5050	5050	5050	1
541	20241129	100300	149713990	5050	5050	5050	5050	0
542	20241129	100200	149713990	5050	5050	5050	5050	2
543	20241129	100100	149703890	5050	5050	5050	5050	1111
544	20241129	100000	144093340	5030	5030	5030	5030	78
545	20241129	095900	143701000	5030	5030	5030	5030	0
546	20241129	095800	143701000	5030	5030	5030	5030	4
547	20241129	095700	143680880	5010	5010	5010	5010	0
548	20241129	095600	143680880	5010	5010	5010	5010	200
549	20241129	095500	142678880	5010	5010	5010	5010	0
550	20241129	095400	142678880	5010	5010	5010	5010	0
551	20241129	095300	142678880	5010	5010	5010	5010	0
552	20241129	095200	142678880	5010	5020	5020	5010	1652
553	20241129	095100	134402150	5010	5020	5020	5010	109
554	20241129	095000	133855010	5030	5030	5030	5030	64
555	20241129	094900	133533090	5020	5030	5030	5020	3
556	20241129	094800	133518010	5040	5040	5040	5040	0
557	20241129	094700	133518010	5040	5040	5040	5040	0
558	20241129	094600	133518010	5040	5040	5040	5040	100
559	20241129	094500	133014010	5050	5050	5050	5050	0
560	20241129	094400	133014010	5050	5050	5050	5050	0
561	20241129	094300	133014010	5050	5050	5050	5050	0
562	20241129	094200	133014010	5050	5050	5050	5050	10
563	20241129	094100	132963510	5020	5030	5030	5010	4961
564	20241129	094000	108095060	5020	5030	5030	5020	1005
565	20241129	093900	103048760	5050	5050	5050	5050	3
566	20241129	093800	103033610	5050	5050	5050	5050	0
567	20241129	093700	103033610	5050	5050	5050	5050	50
568	20241129	093600	102781110	5050	5050	5050	5050	1
569	20241129	093500	102776060	5020	5020	5020	5020	0
570	20241129	093400	102776060	5020	5050	5050	5020	101
571	20241129	093300	102269000	5020	5020	5030	5020	1809
572	20241129	093200	93186820	5020	5050	5060	5020	7139
573	20241129	093100	57298280	5060	5060	5060	5060	2
574	20241129	093000	57288160	5060	5060	5060	5060	0
575	20241129	092900	57288160	5060	5060	5060	5060	0
576	20241129	092800	57288160	5060	5050	5060	5030	2952
577	20241129	092700	42415830	5060	5060	5060	5060	2
578	20241129	092600	42405710	5040	5050	5050	5040	2700
579	20241129	092500	28785500	5050	5070	5070	5050	740
580	20241129	092400	25042390	5070	5070	5070	5070	0
581	20241129	092300	25042390	5070	5070	5070	5070	505
582	20241129	092200	22482040	5070	5080	5080	5070	2
583	20241129	092100	22471890	5070	5070	5070	5070	0
584	20241129	092000	22471890	5070	5070	5070	5070	710
585	20241129	091900	18872190	5070	5070	5070	5070	0
586	20241129	091800	18872190	5070	5070	5070	5070	0
587	20241129	091700	18872190	5070	5070	5070	5070	0
588	20241129	091600	18872190	5070	5070	5070	5070	0
589	20241129	091500	18872190	5070	5080	5080	5070	6
590	20241129	091400	18841720	5070	5070	5070	5070	61
591	20241129	091300	18532450	5070	5070	5070	5070	0
592	20241129	091200	18532450	5070	5070	5070	5070	36
593	20241129	091100	18349930	5070	5070	5070	5070	0
594	20241129	091000	18349930	5070	5070	5070	5050	505
595	20241129	090900	15799370	5060	5070	5070	5060	844
596	20241129	090800	11523400	5080	5090	5090	5080	674
597	20241129	090700	8099300	5090	5090	5090	5090	101
598	20241129	090600	7585210	5090	5090	5090	5090	20
599	20241129	090500	7483410	5090	5110	5110	5090	885
600	20241129	090400	2971230	5110	5110	5110	5110	57
601	20241129	090300	2679960	5110	5110	5110	5100	329
602	20241129	090200	1001240	5110	5130	5130	5110	91
603	20241129	090100	535600	5130	5140	5140	5130	21
604	20241129	090000	427760	5150	5160	5160	5150	83