KissMeData/064480/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194500	511878590	5560	5560	5560	5560	5610
3	20241129	194400	511878590	5560	5560	5560	5560	0
4	20241129	194300	511878590	5560	5560	5560	5560	0
5	20241129	194200	511878590	5560	5560	5560	5560	0
6	20241129	194100	511878590	5560	5560	5560	5560	0
7	20241129	194000	511878590	5560	5560	5560	5560	0
8	20241129	193900	511878590	5560	5560	5560	5560	0
9	20241129	193800	511878590	5560	5560	5560	5560	0
10	20241129	193700	511878590	5560	5560	5560	5560	0
11	20241129	193600	511878590	5560	5560	5560	5560	0
12	20241129	193500	511878590	5560	5560	5560	5560	0
13	20241129	193400	511878590	5560	5560	5560	5560	0
14	20241129	193300	511878590	5560	5560	5560	5560	0
15	20241129	193200	511878590	5560	5560	5560	5560	0
16	20241129	193100	511878590	5560	5560	5560	5560	0
17	20241129	193000	511878590	5560	5560	5560	5560	0
18	20241129	192900	511878590	5560	5560	5560	5560	0
19	20241129	192800	511878590	5560	5560	5560	5560	0
20	20241129	192700	511878590	5560	5560	5560	5560	0
21	20241129	192600	511878590	5560	5560	5560	5560	0
22	20241129	192500	511878590	5560	5560	5560	5560	0
23	20241129	192400	511878590	5560	5560	5560	5560	0
24	20241129	192300	511878590	5560	5560	5560	5560	0
25	20241129	192200	511878590	5560	5560	5560	5560	0
26	20241129	192100	511878590	5560	5560	5560	5560	0
27	20241129	192000	511878590	5560	5560	5560	5560	0
28	20241129	191900	511878590	5560	5560	5560	5560	0
29	20241129	191800	511878590	5560	5560	5560	5560	0
30	20241129	191700	511878590	5560	5560	5560	5560	0
31	20241129	191600	511878590	5560	5560	5560	5560	0
32	20241129	191500	511878590	5560	5560	5560	5560	5610
33	20241129	191400	511878590	5560	5560	5560	5560	0
34	20241129	191300	511878590	5560	5560	5560	5560	0
35	20241129	191200	511878590	5560	5560	5560	5560	0
36	20241129	191100	511878590	5560	5560	5560	5560	0
37	20241129	191000	511878590	5560	5560	5560	5560	0
38	20241129	190900	511878590	5560	5560	5560	5560	0
39	20241129	190800	511878590	5560	5560	5560	5560	0
40	20241129	190700	511878590	5560	5560	5560	5560	0
41	20241129	190600	511878590	5560	5560	5560	5560	0
42	20241129	190500	511878590	5560	5560	5560	5560	0
43	20241129	190400	511878590	5560	5560	5560	5560	0
44	20241129	190300	511878590	5560	5560	5560	5560	0
45	20241129	190200	511878590	5560	5560	5560	5560	0
46	20241129	190100	511878590	5560	5560	5560	5560	0
47	20241129	190000	511878590	5560	5560	5560	5560	0
48	20241129	185900	511878590	5560	5560	5560	5560	0
49	20241129	185800	511878590	5560	5560	5560	5560	0
50	20241129	185700	511878590	5560	5560	5560	5560	0
51	20241129	185600	511878590	5560	5560	5560	5560	0
52	20241129	185500	511878590	5560	5560	5560	5560	0
53	20241129	185400	511878590	5560	5560	5560	5560	0
54	20241129	185300	511878590	5560	5560	5560	5560	0
55	20241129	185200	511878590	5560	5560	5560	5560	0
56	20241129	185100	511878590	5560	5560	5560	5560	0
57	20241129	185000	511878590	5560	5560	5560	5560	0
58	20241129	184900	511878590	5560	5560	5560	5560	0
59	20241129	184800	511878590	5560	5560	5560	5560	0
60	20241129	184700	511878590	5560	5560	5560	5560	0
61	20241129	184600	511878590	5560	5560	5560	5560	0
62	20241129	184500	511878590	5560	5560	5560	5560	5610
63	20241129	184400	511878590	5560	5560	5560	5560	0
64	20241129	184300	511878590	5560	5560	5560	5560	0
65	20241129	184200	511878590	5560	5560	5560	5560	0
66	20241129	184100	511878590	5560	5560	5560	5560	0
67	20241129	184000	511878590	5560	5560	5560	5560	0
68	20241129	183900	511878590	5560	5560	5560	5560	0
69	20241129	183800	511878590	5560	5560	5560	5560	0
70	20241129	183700	511878590	5560	5560	5560	5560	0
71	20241129	183600	511878590	5560	5560	5560	5560	0
72	20241129	183500	511878590	5560	5560	5560	5560	0
73	20241129	183400	511878590	5560	5560	5560	5560	0
74	20241129	183300	511878590	5560	5560	5560	5560	0
75	20241129	183200	511878590	5560	5560	5560	5560	0
76	20241129	183100	511878590	5560	5560	5560	5560	0
77	20241129	183000	511878590	5560	5560	5560	5560	0
78	20241129	182900	511878590	5560	5560	5560	5560	0
79	20241129	182800	511878590	5560	5560	5560	5560	0
80	20241129	182700	511878590	5560	5560	5560	5560	0
81	20241129	182600	511878590	5560	5560	5560	5560	0
82	20241129	182500	511878590	5560	5560	5560	5560	0
83	20241129	182400	511878590	5560	5560	5560	5560	0
84	20241129	182300	511878590	5560	5560	5560	5560	0
85	20241129	182200	511878590	5560	5560	5560	5560	0
86	20241129	182100	511878590	5560	5560	5560	5560	0
87	20241129	182000	511878590	5560	5560	5560	5560	0
88	20241129	181900	511878590	5560	5560	5560	5560	0
89	20241129	181800	511878590	5560	5560	5560	5560	0
90	20241129	181700	511878590	5560	5560	5560	5560	0
91	20241129	181600	511878590	5560	5560	5560	5560	0
92	20241129	181500	511878590	5560	5560	5560	5560	5610
93	20241129	181400	511878590	5560	5560	5560	5560	0
94	20241129	181300	511878590	5560	5560	5560	5560	0
95	20241129	181200	511878590	5560	5560	5560	5560	0
96	20241129	181100	511878590	5560	5560	5560	5560	0
97	20241129	181000	511878590	5560	5560	5560	5560	0
98	20241129	180900	511878590	5560	5560	5560	5560	0
99	20241129	180800	511878590	5560	5560	5560	5560	0
100	20241129	180700	511878590	5560	5560	5560	5560	0
101	20241129	180600	511878590	5560	5560	5560	5560	0
102	20241129	180500	511878590	5560	5560	5560	5560	0
103	20241129	180400	511878590	5560	5560	5560	5560	0
104	20241129	180300	511878590	5560	5560	5560	5560	0
105	20241129	180200	511878590	5560	5560	5560	5560	0
106	20241129	180100	511878590	5560	5560	5560	5560	0
107	20241129	180000	511878590	5560	5560	5560	5560	0
108	20241129	175900	511878590	5560	5560	5560	5560	0
109	20241129	175800	511878590	5560	5560	5560	5560	0
110	20241129	175700	511878590	5560	5560	5560	5560	0
111	20241129	175600	511878590	5560	5560	5560	5560	0
112	20241129	175500	511878590	5560	5560	5560	5560	0
113	20241129	175400	511878590	5560	5560	5560	5560	0
114	20241129	175300	511878590	5560	5560	5560	5560	0
115	20241129	175200	511878590	5560	5560	5560	5560	0
116	20241129	175100	511878590	5560	5560	5560	5560	0
117	20241129	175000	511878590	5560	5560	5560	5560	0
118	20241129	174900	511878590	5560	5560	5560	5560	0
119	20241129	174800	511878590	5560	5560	5560	5560	0
120	20241129	174700	511878590	5560	5560	5560	5560	0
121	20241129	174600	511878590	5560	5560	5560	5560	0
122	20241129	174500	511878590	5560	5560	5560	5560	5610
123	20241129	174400	511878590	5560	5560	5560	5560	0
124	20241129	174300	511878590	5560	5560	5560	5560	0
125	20241129	174200	511878590	5560	5560	5560	5560	0
126	20241129	174100	511878590	5560	5560	5560	5560	0
127	20241129	174000	511878590	5560	5560	5560	5560	0
128	20241129	173900	511878590	5560	5560	5560	5560	0
129	20241129	173800	511878590	5560	5560	5560	5560	0
130	20241129	173700	511878590	5560	5560	5560	5560	0
131	20241129	173600	511878590	5560	5560	5560	5560	0
132	20241129	173500	511878590	5560	5560	5560	5560	0
133	20241129	173400	511878590	5560	5560	5560	5560	0
134	20241129	173300	511878590	5560	5560	5560	5560	0
135	20241129	173200	511878590	5560	5560	5560	5560	0
136	20241129	173100	511878590	5560	5560	5560	5560	0
137	20241129	173000	511878590	5560	5560	5560	5560	0
138	20241129	172900	511878590	5560	5560	5560	5560	0
139	20241129	172800	511878590	5560	5560	5560	5560	0
140	20241129	172700	511878590	5560	5560	5560	5560	0
141	20241129	172600	511878590	5560	5560	5560	5560	0
142	20241129	172500	511878590	5560	5560	5560	5560	0
143	20241129	172400	511878590	5560	5560	5560	5560	0
144	20241129	172300	511878590	5560	5560	5560	5560	0
145	20241129	172200	511878590	5560	5560	5560	5560	0
146	20241129	172100	511878590	5560	5560	5560	5560	0
147	20241129	172000	511878590	5560	5560	5560	5560	0
148	20241129	171900	511878590	5560	5560	5560	5560	0
149	20241129	171800	511878590	5560	5560	5560	5560	0
150	20241129	171700	511878590	5560	5560	5560	5560	0
151	20241129	171600	511878590	5560	5560	5560	5560	0
152	20241129	171500	511878590	5560	5560	5560	5560	5610
153	20241129	171400	511878590	5560	5560	5560	5560	0
154	20241129	171300	511878590	5560	5560	5560	5560	0
155	20241129	171200	511878590	5560	5560	5560	5560	0
156	20241129	171100	511878590	5560	5560	5560	5560	0
157	20241129	171000	511878590	5560	5560	5560	5560	0
158	20241129	170900	511878590	5560	5560	5560	5560	0
159	20241129	170800	511878590	5560	5560	5560	5560	0
160	20241129	170700	511878590	5560	5560	5560	5560	0
161	20241129	170600	511878590	5560	5560	5560	5560	0
162	20241129	170500	511878590	5560	5560	5560	5560	0
163	20241129	170400	511878590	5560	5560	5560	5560	0
164	20241129	170300	511878590	5560	5560	5560	5560	0
165	20241129	170200	511878590	5560	5560	5560	5560	0
166	20241129	170100	511878590	5560	5560	5560	5560	0
167	20241129	170000	511878590	5560	5560	5560	5560	0
168	20241129	165900	511878590	5560	5560	5560	5560	0
169	20241129	165800	511878590	5560	5560	5560	5560	0
170	20241129	165700	511878590	5560	5560	5560	5560	0
171	20241129	165600	511878590	5560	5560	5560	5560	0
172	20241129	165500	511878590	5560	5560	5560	5560	0
173	20241129	165400	511878590	5560	5560	5560	5560	0
174	20241129	165300	511878590	5560	5560	5560	5560	0
175	20241129	165200	511878590	5560	5560	5560	5560	0
176	20241129	165100	511878590	5560	5560	5560	5560	0
177	20241129	165000	511878590	5560	5560	5560	5560	0
178	20241129	164900	511878590	5560	5560	5560	5560	0
179	20241129	164800	511878590	5560	5560	5560	5560	0
180	20241129	164700	511878590	5560	5560	5560	5560	0
181	20241129	164600	511878590	5560	5560	5560	5560	0
182	20241129	164500	511878590	5560	5560	5560	5560	5610
183	20241129	164400	511878590	5560	5560	5560	5560	0
184	20241129	164300	511878590	5560	5560	5560	5560	0
185	20241129	164200	511878590	5560	5560	5560	5560	0
186	20241129	164100	511878590	5560	5560	5560	5560	0
187	20241129	164000	511878590	5560	5560	5560	5560	0
188	20241129	163900	511878590	5560	5560	5560	5560	0
189	20241129	163800	511878590	5560	5560	5560	5560	0
190	20241129	163700	511878590	5560	5560	5560	5560	0
191	20241129	163600	511878590	5560	5560	5560	5560	0
192	20241129	163500	511878590	5560	5560	5560	5560	0
193	20241129	163400	511878590	5560	5560	5560	5560	0
194	20241129	163300	511878590	5560	5560	5560	5560	0
195	20241129	163200	511878590	5560	5560	5560	5560	0
196	20241129	163100	511878590	5560	5560	5560	5560	0
197	20241129	163000	511878590	5560	5560	5560	5560	0
198	20241129	162900	511878590	5560	5560	5560	5560	0
199	20241129	162800	511878590	5560	5560	5560	5560	0
200	20241129	162700	511878590	5560	5560	5560	5560	0
201	20241129	162600	511878590	5560	5560	5560	5560	0
202	20241129	162500	511878590	5560	5560	5560	5560	0
203	20241129	162400	511878590	5560	5560	5560	5560	0
204	20241129	162300	511878590	5560	5560	5560	5560	0
205	20241129	162200	511878590	5560	5560	5560	5560	0
206	20241129	162100	511878590	5560	5560	5560	5560	0
207	20241129	162000	511878590	5560	5560	5560	5560	0
208	20241129	161900	511878590	5560	5560	5560	5560	0
209	20241129	161800	511878590	5560	5560	5560	5560	0
210	20241129	161700	511878590	5560	5560	5560	5560	0
211	20241129	161600	511878590	5560	5560	5560	5560	0
212	20241129	161500	511878590	5560	5560	5560	5560	5610
213	20241129	161400	511878590	5560	5560	5560	5560	0
214	20241129	161300	511878590	5560	5560	5560	5560	0
215	20241129	161200	511878590	5560	5560	5560	5560	0
216	20241129	161100	511878590	5560	5560	5560	5560	0
217	20241129	161000	511878590	5560	5560	5560	5560	0
218	20241129	160900	511878590	5560	5560	5560	5560	0
219	20241129	160800	511878590	5560	5560	5560	5560	0
220	20241129	160700	511878590	5560	5560	5560	5560	0
221	20241129	160600	511878590	5560	5560	5560	5560	0
222	20241129	160500	511878590	5560	5560	5560	5560	0
223	20241129	160400	511878590	5560	5560	5560	5560	0
224	20241129	160300	511878590	5560	5560	5560	5560	0
225	20241129	160200	511878590	5560	5560	5560	5560	0
226	20241129	160100	511878590	5560	5560	5560	5560	0
227	20241129	160000	511878590	5560	5560	5560	5560	0
228	20241129	155900	511878590	5560	5560	5560	5560	0
229	20241129	155800	511878590	5560	5560	5560	5560	0
230	20241129	155700	511878590	5560	5560	5560	5560	0
231	20241129	155600	511878590	5560	5560	5560	5560	0
232	20241129	155500	511878590	5560	5560	5560	5560	0
233	20241129	155400	511878590	5560	5560	5560	5560	0
234	20241129	155300	511878590	5560	5560	5560	5560	0
235	20241129	155200	511878590	5560	5560	5560	5560	0
236	20241129	155100	511878590	5560	5560	5560	5560	0
237	20241129	155000	511878590	5560	5560	5560	5560	0
238	20241129	154900	511878590	5560	5560	5560	5560	0
239	20241129	154800	511878590	5560	5560	5560	5560	0
240	20241129	154700	511878590	5560	5560	5560	5560	0
241	20241129	154600	511878590	5560	5560	5560	5560	0
242	20241129	154500	511878590	5560	5560	5560	5560	5610
243	20241129	154400	511878590	5560	5560	5560	5560	0
244	20241129	154300	511878590	5560	5560	5560	5560	0
245	20241129	154200	511878590	5560	5560	5560	5560	0
246	20241129	154100	511878590	5560	5560	5560	5560	0
247	20241129	154000	511878590	5560	5560	5560	5560	0
248	20241129	153900	511878590	5560	5560	5560	5560	0
249	20241129	153800	511878590	5560	5560	5560	5560	0
250	20241129	153700	511878590	5560	5560	5560	5560	0
251	20241129	153600	511878590	5560	5560	5560	5560	0
252	20241129	153500	511878590	5560	5560	5560	5560	0
253	20241129	153400	511878590	5560	5560	5560	5560	0
254	20241129	153300	511878590	5560	5560	5560	5560	0
255	20241129	153200	511878590	5560	5560	5560	5560	0
256	20241129	153100	511878590	5560	5560	5560	5560	0
257	20241129	153000	511878590	5560	5560	5560	5560	5610
258	20241129	152900	480686990	5500	5500	5500	5500	0
259	20241129	152800	480686990	5500	5500	5500	5500	0
260	20241129	152700	480686990	5500	5500	5500	5500	0
261	20241129	152600	480686990	5500	5500	5500	5500	0
262	20241129	152500	480686990	5500	5500	5500	5500	0
263	20241129	152400	480686990	5500	5500	5500	5500	0
264	20241129	152300	480686990	5500	5500	5500	5500	0
265	20241129	152200	480686990	5500	5500	5500	5500	0
266	20241129	152100	480686990	5500	5500	5500	5500	0
267	20241129	152000	480686990	5500	5500	5500	5500	0
268	20241129	151900	480686990	5500	5550	5550	5500	4227
269	20241129	151800	457409850	5550	5550	5550	5550	50
270	20241129	151700	457132350	5550	5540	5550	5540	953
271	20241129	151600	451849950	5540	5540	5540	5520	205
272	20241129	151500	450717930	5550	5520	5550	5520	101
273	20241129	151400	450160380	5550	5540	5550	5540	30
274	20241129	151300	449994150	5550	5550	5550	5550	0
275	20241129	151200	449994150	5550	5550	5550	5530	205
276	20241129	151100	448860460	5550	5550	5550	5550	0
277	20241129	151000	448860460	5550	5550	5550	5550	0
278	20241129	150900	448860460	5550	5550	5550	5550	0
279	20241129	150800	448860460	5550	5550	5550	5550	1
280	20241129	150700	448854910	5520	5520	5520	5520	1
281	20241129	150600	448849390	5550	5550	5550	5550	1
282	20241129	150500	448843840	5550	5550	5550	5550	0
283	20241129	150400	448843840	5550	5520	5550	5510	682
284	20241129	150300	445081490	5550	5550	5550	5550	1
285	20241129	150200	445075940	5550	5540	5550	5510	276
286	20241129	150100	443552980	5510	5560	5560	5510	717
287	20241129	150000	439599700	5560	5540	5560	5540	2
288	20241129	145900	439588600	5530	5540	5540	5530	120
289	20241129	145800	438924880	5570	5570	5570	5560	32
290	20241129	145700	438746740	5570	5570	5570	5540	32
291	20241129	145600	438568530	5570	5550	5570	5550	81
292	20241129	145500	438118910	5550	5530	5550	5530	733
293	20241129	145400	434063540	5530	5530	5530	5530	0
294	20241129	145300	434063540	5530	5520	5530	5510	1002
295	20241129	145200	428539760	5520	5520	5520	5520	0
296	20241129	145100	428539760	5520	5520	5520	5520	100
297	20241129	145000	427987760	5530	5530	5530	5530	9
298	20241129	144900	427937990	5550	5550	5550	5550	0
299	20241129	144800	427937990	5550	5550	5550	5550	1
300	20241129	144700	427932440	5520	5520	5520	5520	0
301	20241129	144600	427932440	5520	5530	5530	5520	277
302	20241129	144500	426402240	5550	5550	5550	5550	0
303	20241129	144400	426402240	5550	5530	5550	5530	52
304	20241129	144300	426114640	5550	5530	5550	5530	51
305	20241129	144200	425832590	5550	5550	5550	5550	10
306	20241129	144100	425777090	5550	5550	5550	5530	555
307	20241129	144000	422701920	5550	5550	5550	5550	4
308	20241129	143900	422679720	5550	5520	5550	5520	535
309	20241129	143800	419726100	5520	5560	5560	5520	249
310	20241129	143700	418346150	5570	5560	5570	5560	1000
311	20241129	143600	412782250	5560	5560	5560	5560	0
312	20241129	143500	412782250	5560	5560	5560	5560	0
313	20241129	143400	412782250	5560	5560	5560	5520	368
314	20241129	143300	410742090	5560	5530	5560	5530	421
315	20241129	143200	408411300	5540	5540	5540	5540	0
316	20241129	143100	408411300	5540	5530	5540	5520	453
317	20241129	143000	405909980	5540	5540	5540	5540	0
318	20241129	142900	405909980	5540	5540	5540	5530	65
319	20241129	142800	405550050	5550	5550	5550	5550	10
320	20241129	142700	405494550	5530	5530	5530	5530	145
321	20241129	142600	404692700	5550	5550	5550	5550	0
322	20241129	142500	404692700	5550	5530	5550	5530	76
323	20241129	142400	404272400	5550	5550	5550	5550	10
324	20241129	142300	404216900	5560	5560	5560	5560	0
325	20241129	142200	404216900	5560	5560	5560	5560	0
326	20241129	142100	404216900	5560	5560	5560	5560	0
327	20241129	142000	404216900	5560	5560	5560	5560	180
328	20241129	141900	403216100	5570	5570	5570	5570	0
329	20241129	141800	403216100	5570	5540	5570	5540	4030
330	20241129	141700	380889870	5530	5540	5540	5530	1134
331	20241129	141600	374611790	5570	5570	5570	5570	0
332	20241129	141500	374611790	5570	5570	5570	5570	0
333	20241129	141400	374611790	5570	5570	5570	5570	0
334	20241129	141300	374611790	5570	5570	5570	5570	0
335	20241129	141200	374611790	5570	5570	5570	5570	0
336	20241129	141100	374611790	5570	5570	5570	5570	0
337	20241129	141000	374611790	5570	5570	5570	5570	0
338	20241129	140900	374611790	5570	5540	5570	5540	2
339	20241129	140800	374600680	5540	5540	5540	5540	22
340	20241129	140700	374478800	5580	5580	5580	5580	0
341	20241129	140600	374478800	5580	5580	5580	5580	0
342	20241129	140500	374478800	5580	5580	5580	5580	0
343	20241129	140400	374478800	5580	5540	5580	5530	210
344	20241129	140300	373315430	5580	5580	5580	5580	0
345	20241129	140200	373315430	5580	5580	5580	5580	0
346	20241129	140100	373315430	5580	5580	5580	5580	0
347	20241129	140000	373315430	5580	5580	5580	5580	0
348	20241129	135900	373315430	5580	5580	5580	5580	10
349	20241129	135800	373259630	5570	5570	5570	5570	0
350	20241129	135700	373259630	5570	5570	5570	5570	600
351	20241129	135600	369917630	5580	5580	5580	5580	0
352	20241129	135500	369917630	5580	5580	5580	5580	0
353	20241129	135400	369917630	5580	5580	5580	5580	3
354	20241129	135300	369900890	5590	5590	5590	5590	0
355	20241129	135200	369900890	5590	5590	5590	5590	0
356	20241129	135100	369900890	5590	5560	5590	5550	1001
357	20241129	135000	364339030	5580	5580	5580	5580	0
358	20241129	134900	364339030	5580	5590	5590	5580	7
359	20241129	134800	364299910	5590	5580	5590	5580	642
360	20241129	134700	360717510	5560	5580	5580	5560	683
361	20241129	134600	356907370	5590	5590	5590	5590	0
362	20241129	134500	356907370	5590	5590	5590	5590	0
363	20241129	134400	356907370	5590	5590	5590	5590	0
364	20241129	134300	356907370	5590	5590	5590	5590	0
365	20241129	134200	356907370	5590	5590	5590	5590	0
366	20241129	134100	356907370	5590	5590	5590	5590	0
367	20241129	134000	356907370	5590	5590	5590	5590	1
368	20241129	133900	356901780	5560	5560	5560	5560	1
369	20241129	133800	356896220	5590	5590	5590	5590	0
370	20241129	133700	356896220	5590	5570	5590	5570	26
371	20241129	133600	356751380	5590	5570	5590	5570	232
372	20241129	133500	355458940	5570	5570	5570	5570	121
373	20241129	133400	354784970	5570	5570	5570	5570	0
374	20241129	133300	354784970	5570	5570	5570	5570	0
375	20241129	133200	354784970	5570	5580	5580	5570	176
376	20241129	133100	353804640	5590	5590	5590	5590	0
377	20241129	133000	353804640	5590	5590	5590	5590	0
378	20241129	132900	353804640	5590	5590	5590	5590	5
379	20241129	132800	353776690	5590	5580	5590	5570	26
380	20241129	132700	353631460	5590	5590	5590	5590	1
381	20241129	132600	353625870	5580	5580	5580	5580	0
382	20241129	132500	353625870	5580	5580	5580	5580	147
383	20241129	132400	352805610	5590	5590	5590	5590	0
384	20241129	132300	352805610	5590	5590	5590	5590	0
385	20241129	132200	352805610	5590	5590	5590	5590	343
386	20241129	132100	350888240	5590	5590	5590	5590	0
387	20241129	132000	350888240	5590	5590	5590	5590	100
388	20241129	131900	350329240	5590	5570	5590	5570	1369
389	20241129	131800	342687810	5570	5570	5570	5570	0
390	20241129	131700	342687810	5570	5570	5570	5570	0
391	20241129	131600	342687810	5570	5570	5570	5570	1
392	20241129	131500	342682240	5570	5570	5570	5570	1
393	20241129	131400	342676670	5560	5560	5560	5560	75
394	20241129	131300	342259670	5560	5560	5560	5560	100
395	20241129	131200	341703670	5580	5580	5580	5580	0
396	20241129	131100	341703670	5580	5580	5580	5580	0
397	20241129	131000	341703670	5580	5580	5580	5580	0
398	20241129	130900	341703670	5580	5570	5580	5570	630
399	20241129	130800	338194470	5550	5550	5550	5550	0
400	20241129	130700	338194470	5550	5550	5550	5550	208
401	20241129	130600	337040070	5570	5570	5570	5570	0
402	20241129	130500	337040070	5570	5570	5570	5570	0
403	20241129	130400	337040070	5570	5550	5570	5550	201
404	20241129	130300	335924500	5570	5570	5570	5570	0
405	20241129	130200	335924500	5570	5570	5570	5570	0
406	20241129	130100	335924500	5570	5570	5570	5570	35
407	20241129	130000	335729550	5570	5570	5570	5570	1
408	20241129	125900	335723980	5570	5570	5570	5570	0
409	20241129	125800	335723980	5570	5570	5570	5570	0
410	20241129	125700	335723980	5570	5570	5570	5570	0
411	20241129	125600	335723980	5570	5570	5570	5570	0
412	20241129	125500	335723980	5570	5570	5570	5570	400
413	20241129	125400	333495980	5570	5570	5570	5570	0
414	20241129	125300	333495980	5570	5570	5570	5570	0
415	20241129	125200	333495980	5570	5540	5570	5530	1335
416	20241129	125100	326076950	5540	5550	5550	5540	294
417	20241129	125000	324445470	5560	5560	5560	5560	0
418	20241129	124900	324445470	5560	5550	5560	5540	626
419	20241129	124800	320971730	5550	5570	5570	5550	841
420	20241129	124700	316303780	5580	5580	5580	5580	0
421	20241129	124600	316303780	5580	5580	5580	5580	0
422	20241129	124500	316303780	5580	5580	5580	5580	0
423	20241129	124400	316303780	5580	5560	5580	5560	1789
424	20241129	124300	306341160	5580	5580	5580	5580	0
425	20241129	124200	306341160	5580	5570	5580	5570	40
426	20241129	124100	306118320	5570	5570	5570	5570	2
427	20241129	124000	306107180	5530	5580	5580	5530	1177
428	20241129	123900	299598220	5580	5580	5580	5580	12
429	20241129	123800	299531260	5580	5580	5580	5580	0
430	20241129	123700	299531260	5580	5580	5580	5580	0
431	20241129	123600	299531260	5580	5580	5580	5580	0
432	20241129	123500	299531260	5580	5580	5580	5580	4
433	20241129	123400	299508940	5540	5540	5540	5540	1
434	20241129	123300	299503400	5590	5590	5590	5590	0
435	20241129	123200	299503400	5590	5590	5590	5590	0
436	20241129	123100	299503400	5590	5590	5600	5500	3718
437	20241129	123000	279004440	5600	5600	5600	5600	0
438	20241129	122900	279004440	5600	5590	5600	5590	6
439	20241129	122800	278970860	5600	5590	5600	5590	31
440	20241129	122700	278797520	5600	5600	5600	5560	149
441	20241129	122600	277964020	5600	5580	5600	5580	327
442	20241129	122500	276139210	5570	5560	5570	5560	952
443	20241129	122400	270840980	5560	5560	5560	5560	6
444	20241129	122300	270807620	5560	5560	5560	5560	0
445	20241129	122200	270807620	5560	5560	5560	5560	0
446	20241129	122100	270807620	5560	5560	5560	5560	1
447	20241129	122000	270802060	5570	5570	5570	5570	0
448	20241129	121900	270802060	5570	5570	5570	5570	0
449	20241129	121800	270802060	5570	5570	5570	5570	0
450	20241129	121700	270802060	5570	5560	5570	5560	484
451	20241129	121600	268110920	5560	5520	5560	5520	358
452	20241129	121500	266120480	5520	5560	5570	5520	16
453	20241129	121400	266031620	5570	5570	5570	5570	0
454	20241129	121300	266031620	5570	5570	5570	5570	0
455	20241129	121200	266031620	5570	5570	5570	5570	0
456	20241129	121100	266031620	5570	5570	5570	5570	0
457	20241129	121000	266031620	5570	5560	5570	5560	30
458	20241129	120900	265864540	5570	5560	5570	5560	22
459	20241129	120800	265742170	5550	5540	5550	5540	550
460	20241129	120700	262690160	5500	5510	5510	5500	150
461	20241129	120600	261865150	5550	5550	5550	5550	0
462	20241129	120500	261865150	5550	5550	5550	5550	0
463	20241129	120400	261865150	5550	5550	5550	5550	0
464	20241129	120300	261865150	5550	5540	5550	5540	5
465	20241129	120200	261837430	5500	5530	5530	5500	10
466	20241129	120100	261782290	5550	5540	5550	5540	95
467	20241129	120000	261255980	5540	5540	5540	5540	199
468	20241129	115900	260153520	5540	5540	5540	5540	0
469	20241129	115800	260153520	5540	5530	5540	5530	15
470	20241129	115700	260070490	5530	5530	5540	5530	50
471	20241129	115600	259793970	5530	5530	5530	5530	820
472	20241129	115500	255259370	5530	5530	5530	5530	10
473	20241129	115400	255204070	5530	5530	5530	5530	10
474	20241129	115300	255148770	5530	5530	5530	5530	10
475	20241129	115200	255093470	5530	5530	5530	5530	3
476	20241129	115100	255076880	5530	5530	5530	5530	1
477	20241129	115000	255071350	5530	5530	5530	5530	0
478	20241129	114900	255071350	5530	5530	5530	5530	0
479	20241129	114800	255071350	5530	5530	5530	5530	0
480	20241129	114700	255071350	5530	5490	5530	5490	90
481	20241129	114600	254575530	5520	5520	5520	5520	0
482	20241129	114500	254575530	5520	5510	5520	5490	1023
483	20241129	114400	248950910	5520	5500	5520	5500	252
484	20241129	114300	247564890	5520	5500	5520	5500	42
485	20241129	114200	247333870	5500	5520	5520	5500	827
486	20241129	114100	242777980	5520	5520	5520	5520	2
487	20241129	114000	242766940	5530	5530	5530	5530	601
488	20241129	113900	239443410	5530	5530	5530	5530	1
489	20241129	113800	239437880	5510	5540	5540	5510	15
490	20241129	113700	239355200	5540	5540	5540	5540	1
491	20241129	113600	239349660	5540	5540	5540	5540	0
492	20241129	113500	239349660	5540	5540	5540	5540	0
493	20241129	113400	239349660	5540	5540	5540	5540	0
494	20241129	113300	239349660	5540	5540	5540	5540	0
495	20241129	113200	239349660	5540	5510	5540	5510	112
496	20241129	113100	238732510	5540	5540	5540	5540	0
497	20241129	113000	238732510	5540	5530	5540	5530	30
498	20241129	112900	238566560	5520	5520	5520	5520	1
499	20241129	112800	238561040	5540	5540	5540	5540	0
500	20241129	112700	238561040	5540	5540	5540	5540	0
501	20241129	112600	238561040	5540	5540	5540	5540	10
502	20241129	112500	238505640	5510	5510	5510	5510	0
503	20241129	112400	238505640	5510	5510	5510	5510	1515
504	20241129	112300	230157990	5510	5520	5520	5510	665
505	20241129	112200	226491620	5550	5550	5550	5550	0
506	20241129	112100	226491620	5550	5550	5550	5550	0
507	20241129	112000	226491620	5550	5550	5550	5550	1
508	20241129	111900	226486070	5550	5550	5550	5550	10
509	20241129	111800	226430570	5550	5550	5550	5550	0
510	20241129	111700	226430570	5550	5550	5550	5550	90
511	20241129	111600	225931070	5550	5550	5550	5550	0
512	20241129	111500	225931070	5550	5520	5550	5520	27
513	20241129	111400	225782000	5550	5550	5550	5550	0
514	20241129	111300	225782000	5550	5550	5550	5550	0
515	20241129	111200	225782000	5550	5530	5550	5520	73
516	20241129	111100	225378840	5550	5550	5550	5550	0
517	20241129	111000	225378840	5550	5550	5550	5550	0
518	20241129	110900	225378840	5550	5550	5550	5550	0
519	20241129	110800	225378840	5550	5550	5550	5550	0
520	20241129	110700	225378840	5550	5550	5550	5550	21
521	20241129	110600	225262290	5550	5550	5550	5550	186
522	20241129	110500	224229990	5550	5550	5550	5550	1001
523	20241129	110400	218674440	5530	5530	5530	5530	1
524	20241129	110300	218668910	5550	5530	5550	5530	10
525	20241129	110200	218613590	5530	5530	5530	5530	25
526	20241129	110100	218475340	5560	5560	5560	5560	0
527	20241129	110000	218475340	5560	5560	5560	5560	0
528	20241129	105900	218475340	5560	5560	5560	5560	1
529	20241129	105800	218469780	5520	5520	5520	5520	100
530	20241129	105700	217917780	5570	5570	5570	5570	0
531	20241129	105600	217917780	5570	5570	5570	5570	0
532	20241129	105500	217917780	5570	5530	5570	5520	301
533	20241129	105400	216255470	5570	5570	5570	5570	0
534	20241129	105300	216255470	5570	5560	5570	5560	92
535	20241129	105200	215743930	5560	5550	5560	5550	91
536	20241129	105100	215237980	5550	5550	5550	5550	0
537	20241129	105000	215237980	5550	5530	5550	5530	3
538	20241129	104900	215221370	5560	5560	5560	5560	0
539	20241129	104800	215221370	5560	5560	5560	5560	0
540	20241129	104700	215221370	5560	5530	5560	5530	3
541	20241129	104600	215204750	5570	5570	5570	5570	0
542	20241129	104500	215204750	5570	5570	5570	5570	0
543	20241129	104400	215204750	5570	5570	5570	5570	0
544	20241129	104300	215204750	5570	5570	5570	5570	0
545	20241129	104200	215204750	5570	5570	5570	5570	0
546	20241129	104100	215204750	5570	5570	5570	5570	0
547	20241129	104000	215204750	5570	5530	5570	5530	5
548	20241129	103900	215177060	5570	5530	5570	5530	310
549	20241129	103800	213462360	5570	5570	5570	5570	0
550	20241129	103700	213462360	5570	5570	5570	5570	0
551	20241129	103600	213462360	5570	5570	5570	5570	0
552	20241129	103500	213462360	5570	5530	5570	5530	2
553	20241129	103400	213451260	5570	5570	5570	5570	0
554	20241129	103300	213451260	5570	5570	5570	5570	1
555	20241129	103200	213445690	5530	5530	5530	5530	0
556	20241129	103100	213445690	5530	5530	5530	5530	1
557	20241129	103000	213440160	5570	5570	5570	5570	0
558	20241129	102900	213440160	5570	5570	5570	5570	0
559	20241129	102800	213440160	5570	5570	5570	5570	100
560	20241129	102700	212883160	5570	5550	5570	5530	357
561	20241129	102600	210908850	5570	5570	5570	5570	0
562	20241129	102500	210908850	5570	5570	5570	5570	0
563	20241129	102400	210908850	5570	5550	5570	5550	2626
564	20241129	102300	196310990	5550	5550	5550	5550	0
565	20241129	102200	196310990	5550	5550	5550	5550	1
566	20241129	102100	196305440	5520	5520	5550	5520	1674
567	20241129	102000	187064930	5560	5560	5560	5560	20
568	20241129	101900	186953730	5560	5560	5560	5520	35
569	20241129	101800	186760350	5560	5520	5560	5520	5
570	20241129	101700	186732590	5560	5520	5560	5520	20
571	20241129	101600	186621790	5540	5540	5540	5540	0
572	20241129	101500	186621790	5540	5540	5540	5540	67
573	20241129	101400	186250610	5560	5560	5560	5560	6
574	20241129	101300	186217250	5560	5540	5560	5540	38
575	20241129	101200	186006530	5560	5560	5560	5560	1
576	20241129	101100	186000970	5570	5570	5570	5570	75
577	20241129	101000	185583220	5570	5540	5570	5480	832
578	20241129	100900	181006370	5580	5580	5580	5580	1
579	20241129	100800	181000790	5590	5550	5590	5550	427
580	20241129	100700	178630080	5550	5550	5550	5550	0
581	20241129	100600	178630080	5550	5520	5550	5520	260
582	20241129	100500	177194450	5510	5510	5510	5510	667
583	20241129	100400	173519280	5510	5500	5520	5500	2380
584	20241129	100300	160425380	5500	5510	5510	5500	1173
585	20241129	100200	153962350	5510	5510	5510	5510	105
586	20241129	100100	153383800	5510	5530	5550	5510	2140
587	20241129	100000	141579780	5530	5540	5540	5530	500
588	20241129	095900	138812580	5570	5570	5570	5570	0
589	20241129	095800	138812580	5570	5570	5570	5570	0
590	20241129	095700	138812580	5570	5570	5570	5570	10
591	20241129	095600	138756880	5530	5550	5570	5530	82
592	20241129	095500	138301730	5560	5560	5560	5560	0
593	20241129	095400	138301730	5560	5560	5560	5560	0
594	20241129	095300	138301730	5560	5550	5560	5550	3
595	20241129	095200	138285070	5570	5520	5570	5520	109
596	20241129	095100	137682890	5520	5530	5530	5520	493
597	20241129	095000	134957750	5530	5530	5530	5530	20
598	20241129	094900	134847150	5570	5540	5570	5540	445
599	20241129	094800	132381820	5540	5550	5550	5540	232
600	20241129	094700	131095420	5570	5540	5570	5540	26
601	20241129	094600	130951350	5580	5590	5590	5550	159
602	20241129	094500	130065590	5590	5550	5590	5530	1172
603	20241129	094400	123557150	5550	5550	5550	5550	347
604	20241129	094300	121631300	5530	5550	5550	5530	101
605	20241129	094200	121072750	5520	5530	5550	5520	1201
606	20241129	094100	114438140	5550	5550	5550	5550	3
607	20241129	094000	114421490	5540	5550	5550	5540	1280
608	20241129	093900	107322500	5600	5600	5600	5600	0
609	20241129	093800	107322500	5600	5590	5600	5590	60
610	20241129	093700	106987050	5590	5530	5590	5520	221
611	20241129	093600	105761230	5530	5540	5540	5530	12
612	20241129	093500	105694760	5560	5560	5560	5520	96
613	20241129	093400	105163800	5560	5560	5560	5520	1104
614	20241129	093300	99066250	5540	5550	5570	5530	438
615	20241129	093200	96636860	5550	5550	5550	5550	1055
616	20241129	093100	90781610	5550	5550	5550	5550	10
617	20241129	093000	90726110	5570	5570	5570	5570	0
618	20241129	092900	90726110	5570	5550	5570	5550	10
619	20241129	092800	90670590	5550	5550	5550	5550	0
620	20241129	092700	90670590	5550	5550	5550	5550	0
621	20241129	092600	90670590	5550	5560	5560	5550	8
622	20241129	092500	90626170	5570	5570	5570	5520	154
623	20241129	092400	89770990	5520	5590	5590	5520	100
624	20241129	092300	89218620	5550	5550	5590	5550	27
625	20241129	092200	89068650	5550	5590	5590	5550	246
626	20241129	092100	87700780	5600	5580	5600	5580	220
627	20241129	092000	86472950	5570	5520	5570	5510	3120
628	20241129	091900	69264380	5520	5520	5520	5520	1057
629	20241129	091800	63429740	5520	5520	5520	5520	57
630	20241129	091700	63115100	5530	5580	5580	5530	99
631	20241129	091600	62567130	5570	5530	5570	5530	68
632	20241129	091500	62189690	5530	5550	5550	5530	55
633	20241129	091400	61885480	5550	5560	5560	5510	1399
634	20241129	091300	54148900	5570	5600	5600	5550	534
635	20241129	091200	51176190	5650	5620	5660	5610	296
636	20241129	091100	49503070	5610	5670	5690	5560	646
637	20241129	091000	45849540	5660	5590	5660	5590	372
638	20241129	090900	43747860	5560	5550	5670	5550	783
639	20241129	090800	39391520	5550	5560	5560	5550	365
640	20241129	090700	37363060	5570	5580	5580	5570	1216
641	20241129	090600	30578350	5580	5630	5630	5580	581
642	20241129	090500	27325370	5580	5620	5630	5580	1948
643	20241129	090400	16418590	5620	5640	5640	5610	1373
644	20241129	090300	8715250	5640	5640	5640	5640	196
645	20241129	090200	7609810	5680	5660	5680	5660	146
646	20241129	090100	6783150	5660	5650	5660	5650	21
647	20241129	090000	6664300	5630	5660	5690	5630	878