KissMeData/218150/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205000	559316870	4035	4035	4035	4035	2150
3	20241129	204900	559316870	4035	4035	4035	4035	0
4	20241129	204800	559316870	4035	4035	4035	4035	0
5	20241129	204700	559316870	4035	4035	4035	4035	0
6	20241129	204600	559316870	4035	4035	4035	4035	0
7	20241129	204500	559316870	4035	4035	4035	4035	0
8	20241129	204400	559316870	4035	4035	4035	4035	0
9	20241129	204300	559316870	4035	4035	4035	4035	0
10	20241129	204200	559316870	4035	4035	4035	4035	0
11	20241129	204100	559316870	4035	4035	4035	4035	0
12	20241129	204000	559316870	4035	4035	4035	4035	0
13	20241129	203900	559316870	4035	4035	4035	4035	0
14	20241129	203800	559316870	4035	4035	4035	4035	0
15	20241129	203700	559316870	4035	4035	4035	4035	0
16	20241129	203600	559316870	4035	4035	4035	4035	0
17	20241129	203500	559316870	4035	4035	4035	4035	0
18	20241129	203400	559316870	4035	4035	4035	4035	0
19	20241129	203300	559316870	4035	4035	4035	4035	0
20	20241129	203200	559316870	4035	4035	4035	4035	0
21	20241129	203100	559316870	4035	4035	4035	4035	0
22	20241129	203000	559316870	4035	4035	4035	4035	0
23	20241129	202900	559316870	4035	4035	4035	4035	0
24	20241129	202800	559316870	4035	4035	4035	4035	0
25	20241129	202700	559316870	4035	4035	4035	4035	0
26	20241129	202600	559316870	4035	4035	4035	4035	0
27	20241129	202500	559316870	4035	4035	4035	4035	0
28	20241129	202400	559316870	4035	4035	4035	4035	0
29	20241129	202300	559316870	4035	4035	4035	4035	0
30	20241129	202200	559316870	4035	4035	4035	4035	0
31	20241129	202100	559316870	4035	4035	4035	4035	0
32	20241129	202000	559316870	4035	4035	4035	4035	2150
33	20241129	201900	559316870	4035	4035	4035	4035	0
34	20241129	201800	559316870	4035	4035	4035	4035	0
35	20241129	201700	559316870	4035	4035	4035	4035	0
36	20241129	201600	559316870	4035	4035	4035	4035	0
37	20241129	201500	559316870	4035	4035	4035	4035	0
38	20241129	201400	559316870	4035	4035	4035	4035	0
39	20241129	201300	559316870	4035	4035	4035	4035	0
40	20241129	201200	559316870	4035	4035	4035	4035	0
41	20241129	201100	559316870	4035	4035	4035	4035	0
42	20241129	201000	559316870	4035	4035	4035	4035	0
43	20241129	200900	559316870	4035	4035	4035	4035	0
44	20241129	200800	559316870	4035	4035	4035	4035	0
45	20241129	200700	559316870	4035	4035	4035	4035	0
46	20241129	200600	559316870	4035	4035	4035	4035	0
47	20241129	200500	559316870	4035	4035	4035	4035	0
48	20241129	200400	559316870	4035	4035	4035	4035	0
49	20241129	200300	559316870	4035	4035	4035	4035	0
50	20241129	200200	559316870	4035	4035	4035	4035	0
51	20241129	200100	559316870	4035	4035	4035	4035	0
52	20241129	200000	559316870	4035	4035	4035	4035	0
53	20241129	195900	559316870	4035	4035	4035	4035	0
54	20241129	195800	559316870	4035	4035	4035	4035	0
55	20241129	195700	559316870	4035	4035	4035	4035	0
56	20241129	195600	559316870	4035	4035	4035	4035	0
57	20241129	195500	559316870	4035	4035	4035	4035	0
58	20241129	195400	559316870	4035	4035	4035	4035	0
59	20241129	195300	559316870	4035	4035	4035	4035	0
60	20241129	195200	559316870	4035	4035	4035	4035	0
61	20241129	195100	559316870	4035	4035	4035	4035	0
62	20241129	195000	559316870	4035	4035	4035	4035	2150
63	20241129	194900	559316870	4035	4035	4035	4035	0
64	20241129	194800	559316870	4035	4035	4035	4035	0
65	20241129	194700	559316870	4035	4035	4035	4035	0
66	20241129	194600	559316870	4035	4035	4035	4035	0
67	20241129	194500	559316870	4035	4035	4035	4035	0
68	20241129	194400	559316870	4035	4035	4035	4035	0
69	20241129	194300	559316870	4035	4035	4035	4035	0
70	20241129	194200	559316870	4035	4035	4035	4035	0
71	20241129	194100	559316870	4035	4035	4035	4035	0
72	20241129	194000	559316870	4035	4035	4035	4035	0
73	20241129	193900	559316870	4035	4035	4035	4035	0
74	20241129	193800	559316870	4035	4035	4035	4035	0
75	20241129	193700	559316870	4035	4035	4035	4035	0
76	20241129	193600	559316870	4035	4035	4035	4035	0
77	20241129	193500	559316870	4035	4035	4035	4035	0
78	20241129	193400	559316870	4035	4035	4035	4035	0
79	20241129	193300	559316870	4035	4035	4035	4035	0
80	20241129	193200	559316870	4035	4035	4035	4035	0
81	20241129	193100	559316870	4035	4035	4035	4035	0
82	20241129	193000	559316870	4035	4035	4035	4035	0
83	20241129	192900	559316870	4035	4035	4035	4035	0
84	20241129	192800	559316870	4035	4035	4035	4035	0
85	20241129	192700	559316870	4035	4035	4035	4035	0
86	20241129	192600	559316870	4035	4035	4035	4035	0
87	20241129	192500	559316870	4035	4035	4035	4035	0
88	20241129	192400	559316870	4035	4035	4035	4035	0
89	20241129	192300	559316870	4035	4035	4035	4035	0
90	20241129	192200	559316870	4035	4035	4035	4035	0
91	20241129	192100	559316870	4035	4035	4035	4035	0
92	20241129	192000	559316870	4035	4035	4035	4035	2150
93	20241129	191900	559316870	4035	4035	4035	4035	0
94	20241129	191800	559316870	4035	4035	4035	4035	0
95	20241129	191700	559316870	4035	4035	4035	4035	0
96	20241129	191600	559316870	4035	4035	4035	4035	0
97	20241129	191500	559316870	4035	4035	4035	4035	0
98	20241129	191400	559316870	4035	4035	4035	4035	0
99	20241129	191300	559316870	4035	4035	4035	4035	0
100	20241129	191200	559316870	4035	4035	4035	4035	0
101	20241129	191100	559316870	4035	4035	4035	4035	0
102	20241129	191000	559316870	4035	4035	4035	4035	0
103	20241129	190900	559316870	4035	4035	4035	4035	0
104	20241129	190800	559316870	4035	4035	4035	4035	0
105	20241129	190700	559316870	4035	4035	4035	4035	0
106	20241129	190600	559316870	4035	4035	4035	4035	0
107	20241129	190500	559316870	4035	4035	4035	4035	0
108	20241129	190400	559316870	4035	4035	4035	4035	0
109	20241129	190300	559316870	4035	4035	4035	4035	0
110	20241129	190200	559316870	4035	4035	4035	4035	0
111	20241129	190100	559316870	4035	4035	4035	4035	0
112	20241129	190000	559316870	4035	4035	4035	4035	0
113	20241129	185900	559316870	4035	4035	4035	4035	0
114	20241129	185800	559316870	4035	4035	4035	4035	0
115	20241129	185700	559316870	4035	4035	4035	4035	0
116	20241129	185600	559316870	4035	4035	4035	4035	0
117	20241129	185500	559316870	4035	4035	4035	4035	0
118	20241129	185400	559316870	4035	4035	4035	4035	0
119	20241129	185300	559316870	4035	4035	4035	4035	0
120	20241129	185200	559316870	4035	4035	4035	4035	0
121	20241129	185100	559316870	4035	4035	4035	4035	0
122	20241129	185000	559316870	4035	4035	4035	4035	2150
123	20241129	184900	559316870	4035	4035	4035	4035	0
124	20241129	184800	559316870	4035	4035	4035	4035	0
125	20241129	184700	559316870	4035	4035	4035	4035	0
126	20241129	184600	559316870	4035	4035	4035	4035	0
127	20241129	184500	559316870	4035	4035	4035	4035	0
128	20241129	184400	559316870	4035	4035	4035	4035	0
129	20241129	184300	559316870	4035	4035	4035	4035	0
130	20241129	184200	559316870	4035	4035	4035	4035	0
131	20241129	184100	559316870	4035	4035	4035	4035	0
132	20241129	184000	559316870	4035	4035	4035	4035	0
133	20241129	183900	559316870	4035	4035	4035	4035	0
134	20241129	183800	559316870	4035	4035	4035	4035	0
135	20241129	183700	559316870	4035	4035	4035	4035	0
136	20241129	183600	559316870	4035	4035	4035	4035	0
137	20241129	183500	559316870	4035	4035	4035	4035	0
138	20241129	183400	559316870	4035	4035	4035	4035	0
139	20241129	183300	559316870	4035	4035	4035	4035	0
140	20241129	183200	559316870	4035	4035	4035	4035	0
141	20241129	183100	559316870	4035	4035	4035	4035	0
142	20241129	183000	559316870	4035	4035	4035	4035	0
143	20241129	182900	559316870	4035	4035	4035	4035	0
144	20241129	182800	559316870	4035	4035	4035	4035	0
145	20241129	182700	559316870	4035	4035	4035	4035	0
146	20241129	182600	559316870	4035	4035	4035	4035	0
147	20241129	182500	559316870	4035	4035	4035	4035	0
148	20241129	182400	559316870	4035	4035	4035	4035	0
149	20241129	182300	559316870	4035	4035	4035	4035	0
150	20241129	182200	559316870	4035	4035	4035	4035	0
151	20241129	182100	559316870	4035	4035	4035	4035	0
152	20241129	182000	559316870	4035	4035	4035	4035	2150
153	20241129	181900	559316870	4035	4035	4035	4035	0
154	20241129	181800	559316870	4035	4035	4035	4035	0
155	20241129	181700	559316870	4035	4035	4035	4035	0
156	20241129	181600	559316870	4035	4035	4035	4035	0
157	20241129	181500	559316870	4035	4035	4035	4035	0
158	20241129	181400	559316870	4035	4035	4035	4035	0
159	20241129	181300	559316870	4035	4035	4035	4035	0
160	20241129	181200	559316870	4035	4035	4035	4035	0
161	20241129	181100	559316870	4035	4035	4035	4035	0
162	20241129	181000	559316870	4035	4035	4035	4035	0
163	20241129	180900	559316870	4035	4035	4035	4035	0
164	20241129	180800	559316870	4035	4035	4035	4035	0
165	20241129	180700	559316870	4035	4035	4035	4035	0
166	20241129	180600	559316870	4035	4035	4035	4035	0
167	20241129	180500	559316870	4035	4035	4035	4035	0
168	20241129	180400	559316870	4035	4035	4035	4035	0
169	20241129	180300	559316870	4035	4035	4035	4035	0
170	20241129	180200	559316870	4035	4035	4035	4035	0
171	20241129	180100	559316870	4035	4035	4035	4035	0
172	20241129	180000	559316870	4035	4035	4035	4035	0
173	20241129	175900	559316870	4035	4035	4035	4035	0
174	20241129	175800	559316870	4035	4035	4035	4035	0
175	20241129	175700	559316870	4035	4035	4035	4035	0
176	20241129	175600	559316870	4035	4035	4035	4035	0
177	20241129	175500	559316870	4035	4035	4035	4035	0
178	20241129	175400	559316870	4035	4035	4035	4035	0
179	20241129	175300	559316870	4035	4035	4035	4035	0
180	20241129	175200	559316870	4035	4035	4035	4035	0
181	20241129	175100	559316870	4035	4035	4035	4035	0
182	20241129	175000	559316870	4035	4035	4035	4035	2150
183	20241129	174900	559316870	4035	4035	4035	4035	0
184	20241129	174800	559316870	4035	4035	4035	4035	0
185	20241129	174700	559316870	4035	4035	4035	4035	0
186	20241129	174600	559316870	4035	4035	4035	4035	0
187	20241129	174500	559316870	4035	4035	4035	4035	0
188	20241129	174400	559316870	4035	4035	4035	4035	0
189	20241129	174300	559316870	4035	4035	4035	4035	0
190	20241129	174200	559316870	4035	4035	4035	4035	0
191	20241129	174100	559316870	4035	4035	4035	4035	0
192	20241129	174000	559316870	4035	4035	4035	4035	0
193	20241129	173900	559316870	4035	4035	4035	4035	0
194	20241129	173800	559316870	4035	4035	4035	4035	0
195	20241129	173700	559316870	4035	4035	4035	4035	0
196	20241129	173600	559316870	4035	4035	4035	4035	0
197	20241129	173500	559316870	4035	4035	4035	4035	0
198	20241129	173400	559316870	4035	4035	4035	4035	0
199	20241129	173300	559316870	4035	4035	4035	4035	0
200	20241129	173200	559316870	4035	4035	4035	4035	0
201	20241129	173100	559316870	4035	4035	4035	4035	0
202	20241129	173000	559316870	4035	4035	4035	4035	0
203	20241129	172900	559316870	4035	4035	4035	4035	0
204	20241129	172800	559316870	4035	4035	4035	4035	0
205	20241129	172700	559316870	4035	4035	4035	4035	0
206	20241129	172600	559316870	4035	4035	4035	4035	0
207	20241129	172500	559316870	4035	4035	4035	4035	0
208	20241129	172400	559316870	4035	4035	4035	4035	0
209	20241129	172300	559316870	4035	4035	4035	4035	0
210	20241129	172200	559316870	4035	4035	4035	4035	0
211	20241129	172100	559316870	4035	4035	4035	4035	0
212	20241129	172000	559316870	4035	4035	4035	4035	2150
213	20241129	171900	559316870	4035	4035	4035	4035	0
214	20241129	171800	559316870	4035	4035	4035	4035	0
215	20241129	171700	559316870	4035	4035	4035	4035	0
216	20241129	171600	559316870	4035	4035	4035	4035	0
217	20241129	171500	559316870	4035	4035	4035	4035	0
218	20241129	171400	559316870	4035	4035	4035	4035	0
219	20241129	171300	559316870	4035	4035	4035	4035	0
220	20241129	171200	559316870	4035	4035	4035	4035	0
221	20241129	171100	559316870	4035	4035	4035	4035	0
222	20241129	171000	559316870	4035	4035	4035	4035	0
223	20241129	170900	559316870	4035	4035	4035	4035	0
224	20241129	170800	559316870	4035	4035	4035	4035	0
225	20241129	170700	559316870	4035	4035	4035	4035	0
226	20241129	170600	559316870	4035	4035	4035	4035	0
227	20241129	170500	559316870	4035	4035	4035	4035	0
228	20241129	170400	559316870	4035	4035	4035	4035	0
229	20241129	170300	559316870	4035	4035	4035	4035	0
230	20241129	170200	559316870	4035	4035	4035	4035	0
231	20241129	170100	559316870	4035	4035	4035	4035	0
232	20241129	170000	559316870	4035	4035	4035	4035	0
233	20241129	165900	559316870	4035	4035	4035	4035	0
234	20241129	165800	559316870	4035	4035	4035	4035	0
235	20241129	165700	559316870	4035	4035	4035	4035	0
236	20241129	165600	559316870	4035	4035	4035	4035	0
237	20241129	165500	559316870	4035	4035	4035	4035	0
238	20241129	165400	559316870	4035	4035	4035	4035	0
239	20241129	165300	559316870	4035	4035	4035	4035	0
240	20241129	165200	559316870	4035	4035	4035	4035	0
241	20241129	165100	559316870	4035	4035	4035	4035	0
242	20241129	165000	559316870	4035	4035	4035	4035	2150
243	20241129	164900	559316870	4035	4035	4035	4035	0
244	20241129	164800	559316870	4035	4035	4035	4035	0
245	20241129	164700	559316870	4035	4035	4035	4035	0
246	20241129	164600	559316870	4035	4035	4035	4035	0
247	20241129	164500	559316870	4035	4035	4035	4035	0
248	20241129	164400	559316870	4035	4035	4035	4035	0
249	20241129	164300	559316870	4035	4035	4035	4035	0
250	20241129	164200	559316870	4035	4035	4035	4035	0
251	20241129	164100	559316870	4035	4035	4035	4035	0
252	20241129	164000	559316870	4035	4035	4035	4035	0
253	20241129	163900	559316870	4035	4035	4035	4035	0
254	20241129	163800	559316870	4035	4035	4035	4035	0
255	20241129	163700	559316870	4035	4035	4035	4035	0
256	20241129	163600	559316870	4035	4035	4035	4035	0
257	20241129	163500	559316870	4035	4035	4035	4035	0
258	20241129	163400	559316870	4035	4035	4035	4035	0
259	20241129	163300	559316870	4035	4035	4035	4035	0
260	20241129	163200	559316870	4035	4035	4035	4035	0
261	20241129	163100	559316870	4035	4035	4035	4035	0
262	20241129	163000	559316870	4035	4035	4035	4035	0
263	20241129	162900	559316870	4035	4035	4035	4035	0
264	20241129	162800	559316870	4035	4035	4035	4035	0
265	20241129	162700	559316870	4035	4035	4035	4035	0
266	20241129	162600	559316870	4035	4035	4035	4035	0
267	20241129	162500	559316870	4035	4035	4035	4035	0
268	20241129	162400	559316870	4035	4035	4035	4035	0
269	20241129	162300	559316870	4035	4035	4035	4035	0
270	20241129	162200	559316870	4035	4035	4035	4035	0
271	20241129	162100	559316870	4035	4035	4035	4035	0
272	20241129	162000	559316870	4035	4035	4035	4035	2150
273	20241129	161900	559316870	4035	4035	4035	4035	0
274	20241129	161800	559316870	4035	4035	4035	4035	0
275	20241129	161700	559316870	4035	4035	4035	4035	0
276	20241129	161600	559316870	4035	4035	4035	4035	0
277	20241129	161500	559316870	4035	4035	4035	4035	0
278	20241129	161400	559316870	4035	4035	4035	4035	0
279	20241129	161300	559316870	4035	4035	4035	4035	0
280	20241129	161200	559316870	4035	4035	4035	4035	0
281	20241129	161100	559316870	4035	4035	4035	4035	0
282	20241129	161000	559316870	4035	4035	4035	4035	0
283	20241129	160900	559316870	4035	4035	4035	4035	0
284	20241129	160800	559316870	4035	4035	4035	4035	0
285	20241129	160700	559316870	4035	4035	4035	4035	0
286	20241129	160600	559316870	4035	4035	4035	4035	0
287	20241129	160500	559316870	4035	4035	4035	4035	0
288	20241129	160400	559316870	4035	4035	4035	4035	0
289	20241129	160300	559316870	4035	4035	4035	4035	0
290	20241129	160200	559316870	4035	4035	4035	4035	0
291	20241129	160100	559316870	4035	4035	4035	4035	0
292	20241129	160000	559316870	4035	4035	4035	4035	0
293	20241129	155900	559316870	4035	4035	4035	4035	0
294	20241129	155800	559316870	4035	4035	4035	4035	0
295	20241129	155700	559316870	4035	4035	4035	4035	0
296	20241129	155600	559316870	4035	4035	4035	4035	0
297	20241129	155500	559316870	4035	4035	4035	4035	0
298	20241129	155400	559316870	4035	4035	4035	4035	0
299	20241129	155300	559316870	4035	4035	4035	4035	0
300	20241129	155200	559316870	4035	4035	4035	4035	0
301	20241129	155100	559316870	4035	4035	4035	4035	0
302	20241129	155000	559316870	4035	4035	4035	4035	2150
303	20241129	154900	559316870	4035	4035	4035	4035	0
304	20241129	154800	559316870	4035	4035	4035	4035	0
305	20241129	154700	559316870	4035	4035	4035	4035	0
306	20241129	154600	559316870	4035	4035	4035	4035	0
307	20241129	154500	559316870	4035	4035	4035	4035	0
308	20241129	154400	559316870	4035	4035	4035	4035	0
309	20241129	154300	559316870	4035	4035	4035	4035	0
310	20241129	154200	559316870	4035	4035	4035	4035	0
311	20241129	154100	559316870	4035	4035	4035	4035	0
312	20241129	154000	559316870	4035	4035	4035	4035	0
313	20241129	153900	559316870	4035	4035	4035	4035	0
314	20241129	153800	559316870	4035	4035	4035	4035	0
315	20241129	153700	559316870	4035	4035	4035	4035	0
316	20241129	153600	559316870	4035	4035	4035	4035	0
317	20241129	153500	559316870	4035	4035	4035	4035	0
318	20241129	153400	559316870	4035	4035	4035	4035	0
319	20241129	153300	559316870	4035	4035	4035	4035	0
320	20241129	153200	559316870	4035	4035	4035	4035	0
321	20241129	153100	559316870	4035	4035	4035	4035	0
322	20241129	153000	559316870	4035	4035	4035	4035	2150
323	20241129	152900	550641620	4035	4035	4035	4035	0
324	20241129	152800	550641620	4035	4035	4035	4035	0
325	20241129	152700	550641620	4035	4035	4035	4035	0
326	20241129	152600	550641620	4035	4035	4035	4035	0
327	20241129	152500	550641620	4035	4035	4035	4035	0
328	20241129	152400	550641620	4035	4035	4035	4035	0
329	20241129	152300	550641620	4035	4035	4035	4035	0
330	20241129	152200	550641620	4035	4035	4035	4035	0
331	20241129	152100	550641620	4035	4035	4035	4035	0
332	20241129	152000	550641620	4035	4035	4035	4035	0
333	20241129	151900	550641620	4035	4025	4035	4025	1126
334	20241129	151800	546104165	4035	4030	4035	4025	799
335	20241129	151700	542886265	4035	4040	4040	4030	2153
336	20241129	151600	534207885	4040	4050	4050	4040	989
337	20241129	151500	530212315	4040	4045	4050	4040	887
338	20241129	151400	526622080	4050	4050	4055	4045	463
339	20241129	151300	524746655	4050	4045	4050	4040	655
340	20241129	151200	522096295	4050	4050	4050	4050	0
341	20241129	151100	522096295	4050	4050	4055	4050	935
342	20241129	151000	518309540	4055	4055	4055	4055	0
343	20241129	150900	518309540	4055	4050	4055	4050	55
344	20241129	150800	518086785	4055	4050	4055	4050	352
345	20241129	150700	516661180	4055	4055	4055	4055	157
346	20241129	150600	516024545	4060	4060	4060	4060	2
347	20241129	150500	516016425	4060	4055	4060	4055	268
348	20241129	150400	514929680	4060	4060	4060	4060	1
349	20241129	150300	514925620	4055	4055	4060	4055	58
350	20241129	150200	514690425	4065	4065	4065	4065	0
351	20241129	150100	514690425	4065	4055	4065	4050	301
352	20241129	150000	513471320	4065	4065	4065	4050	8
353	20241129	145900	513438840	4055	4060	4065	4055	52
354	20241129	145800	513227765	4065	4065	4065	4065	0
355	20241129	145700	513227765	4065	4050	4065	4050	1210
356	20241129	145600	508319770	4055	4055	4055	4050	177
357	20241129	145500	507602865	4055	4050	4055	4045	3145
358	20241129	145400	494872105	4050	4050	4050	4050	24
359	20241129	145300	494774905	4050	4050	4050	4050	10
360	20241129	145200	494734405	4050	4050	4050	4045	454
361	20241129	145100	492896960	4050	4050	4050	4050	10
362	20241129	145000	492856460	4050	4050	4050	4050	131
363	20241129	144900	492325910	4045	4050	4050	4045	43
364	20241129	144800	492151970	4045	4045	4045	4045	50
365	20241129	144700	491949720	4050	4045	4050	4045	53
366	20241129	144600	491735330	4045	4050	4050	4045	51
367	20241129	144500	491528785	4050	4050	4050	4050	1
368	20241129	144400	491524735	4045	4045	4045	4045	606
369	20241129	144300	489073465	4045	4045	4045	4045	0
370	20241129	144200	489073465	4045	4040	4045	4040	11
371	20241129	144100	489029020	4045	4045	4045	4045	0
372	20241129	144000	489029020	4045	4045	4045	4045	15
373	20241129	143900	488968345	4045	4040	4045	4040	46
374	20241129	143800	488782500	4040	4040	4045	4040	1209
375	20241129	143700	483898135	4040	4030	4040	4030	1100
376	20241129	143600	479460570	4035	4035	4035	4035	114
377	20241129	143500	479000580	4040	4040	4040	4040	0
378	20241129	143400	479000580	4040	4040	4040	4040	0
379	20241129	143300	479000580	4040	4040	4040	4040	10
380	20241129	143200	478960180	4040	4040	4040	4040	104
381	20241129	143100	478540020	4045	4045	4045	4045	20
382	20241129	143000	478459120	4045	4045	4045	4045	100
383	20241129	142900	478054620	4045	4045	4045	4045	0
384	20241129	142800	478054620	4045	4045	4045	4045	0
385	20241129	142700	478054620	4045	4045	4045	4045	0
386	20241129	142600	478054620	4045	4045	4045	4045	10
387	20241129	142500	478014170	4045	4045	4045	4045	0
388	20241129	142400	478014170	4045	4045	4045	4045	0
389	20241129	142300	478014170	4045	4045	4045	4045	31
390	20241129	142200	477888775	4040	4040	4040	4040	216
391	20241129	142100	477016135	4040	4025	4040	4025	612
392	20241129	142000	474552655	4040	4030	4040	4030	931
393	20241129	141900	470800715	4030	4045	4045	4030	1672
394	20241129	141800	464062230	4040	4040	4040	4040	50
395	20241129	141700	463860230	4045	4045	4045	4045	100
396	20241129	141600	463455730	4050	4050	4050	4050	0
397	20241129	141500	463455730	4050	4050	4050	4050	0
398	20241129	141400	463455730	4050	4035	4050	4035	822
399	20241129	141300	460134915	4045	4045	4045	4045	0
400	20241129	141200	460134915	4045	4045	4045	4045	0
401	20241129	141100	460134915	4045	4045	4045	4045	0
402	20241129	141000	460134915	4045	4035	4045	4035	1174
403	20241129	140900	455394110	4045	4045	4045	4045	0
404	20241129	140800	455394110	4045	4045	4045	4045	0
405	20241129	140700	455394110	4045	4045	4045	4045	13
406	20241129	140600	455341525	4045	4045	4045	4045	0
407	20241129	140500	455341525	4045	4045	4045	4045	1
408	20241129	140400	455337480	4030	4035	4035	4030	2350
409	20241129	140300	445864060	4035	4035	4035	4035	0
410	20241129	140200	445864060	4035	4040	4040	4035	953
411	20241129	140100	442018055	4040	4040	4040	4040	0
412	20241129	140000	442018055	4040	4040	4040	4040	0
413	20241129	135900	442018055	4040	4040	4040	4040	926
414	20241129	135800	438277015	4040	4040	4040	4040	128
415	20241129	135700	437759895	4040	4040	4040	4040	0
416	20241129	135600	437759895	4040	4040	4040	4040	0
417	20241129	135500	437759895	4040	4040	4040	4040	25
418	20241129	135400	437658895	4040	4040	4040	4040	492
419	20241129	135300	435671215	4040	4040	4040	4040	0
420	20241129	135200	435671215	4040	4040	4040	4040	0
421	20241129	135100	435671215	4040	4040	4040	4040	536
422	20241129	135000	433505775	4040	4055	4055	4040	123
423	20241129	134900	433007805	4055	4055	4055	4055	0
424	20241129	134800	433007805	4055	4055	4055	4055	0
425	20241129	134700	433007805	4055	4055	4055	4055	1
426	20241129	134600	433003750	4035	4035	4035	4035	0
427	20241129	134500	433003750	4035	4035	4035	4035	0
428	20241129	134400	433003750	4035	4050	4050	4035	31
429	20241129	134300	432878415	4050	4050	4050	4050	35
430	20241129	134200	432736665	4050	4050	4050	4050	0
431	20241129	134100	432736665	4050	4050	4050	4050	1
432	20241129	134000	432732615	4050	4050	4050	4050	0
433	20241129	133900	432732615	4050	4050	4050	4050	14
434	20241129	133800	432675915	4055	4055	4055	4055	0
435	20241129	133700	432675915	4055	4055	4055	4055	0
436	20241129	133600	432675915	4055	4055	4055	4055	1
437	20241129	133500	432671860	4035	4045	4045	4035	895
438	20241129	133400	429056510	4055	4055	4055	4055	0
439	20241129	133300	429056510	4055	4055	4055	4055	0
440	20241129	133200	429056510	4055	4055	4055	4055	0
441	20241129	133100	429056510	4055	4055	4055	4055	3
442	20241129	133000	429044345	4055	4055	4055	4055	6
443	20241129	132900	429020015	4045	4045	4045	4045	0
444	20241129	132800	429020015	4045	4040	4045	4040	509
445	20241129	132700	426962610	4040	4040	4040	4040	1000
446	20241129	132600	422922610	4045	4045	4045	4045	0
447	20241129	132500	422922610	4045	4045	4045	4045	180
448	20241129	132400	422194510	4045	4045	4045	4045	0
449	20241129	132300	422194510	4045	4045	4045	4045	0
450	20241129	132200	422194510	4045	4045	4045	4045	8
451	20241129	132100	422162150	4045	4045	4045	4045	0
452	20241129	132000	422162150	4045	4045	4045	4045	500
453	20241129	131900	420139650	4050	4050	4050	4050	525
454	20241129	131800	418013400	4050	4050	4050	4050	125
455	20241129	131700	417507150	4050	4050	4050	4050	0
456	20241129	131600	417507150	4050	4050	4050	4050	231
457	20241129	131500	416571600	4055	4055	4055	4055	3
458	20241129	131400	416559435	4055	4055	4055	4055	15
459	20241129	131300	416498610	4055	4055	4055	4055	0
460	20241129	131200	416498610	4055	4055	4055	4055	209
461	20241129	131100	415651115	4055	4055	4055	4055	0
462	20241129	131000	415651115	4055	4055	4055	4055	0
463	20241129	130900	415651115	4055	4050	4055	4050	49
464	20241129	130800	415452470	4050	4050	4050	4050	0
465	20241129	130700	415452470	4050	4050	4050	4050	1
466	20241129	130600	415448420	4050	4050	4050	4050	0
467	20241129	130500	415448420	4050	4050	4050	4050	305
468	20241129	130400	414213170	4055	4055	4055	4055	1
469	20241129	130300	414209115	4055	4055	4055	4055	1
470	20241129	130200	414205060	4055	4055	4055	4055	43
471	20241129	130100	414030695	4055	4055	4055	4055	133
472	20241129	130000	413491380	4055	4055	4055	4055	0
473	20241129	125900	413491380	4055	4055	4055	4055	10
474	20241129	125800	413450830	4045	4045	4045	4045	151
475	20241129	125700	412840035	4050	4050	4050	4050	0
476	20241129	125600	412840035	4050	4050	4050	4050	200
477	20241129	125500	412030035	4050	4050	4050	4050	0
478	20241129	125400	412030035	4050	4050	4050	4050	0
479	20241129	125300	412030035	4050	4050	4050	4050	0
480	20241129	125200	412030035	4050	4050	4050	4050	39
481	20241129	125100	411872085	4050	4050	4050	4050	0
482	20241129	125000	411872085	4050	4050	4050	4050	0
483	20241129	124900	411872085	4050	4050	4050	4050	10
484	20241129	124800	411831585	4050	4050	4050	4050	6
485	20241129	124700	411807285	4050	4050	4050	4050	300
486	20241129	124600	410592285	4040	4040	4040	4040	260
487	20241129	124500	409541885	4040	4040	4040	4040	0
488	20241129	124400	409541885	4040	4040	4040	4040	0
489	20241129	124300	409541885	4040	4040	4040	4040	0
490	20241129	124200	409541885	4040	4040	4040	4040	0
491	20241129	124100	409541885	4040	4040	4040	4040	0
492	20241129	124000	409541885	4040	4040	4040	4040	0
493	20241129	123900	409541885	4040	4040	4040	4040	1
494	20241129	123800	409537845	4045	4045	4045	4045	300
495	20241129	123700	408324345	4045	4045	4045	4045	0
496	20241129	123600	408324345	4045	4045	4045	4045	0
497	20241129	123500	408324345	4045	4045	4045	4045	0
498	20241129	123400	408324345	4045	4060	4060	4045	92
499	20241129	123300	407952005	4060	4060	4060	4060	0
500	20241129	123200	407952005	4060	4060	4060	4060	0
501	20241129	123100	407952005	4060	4060	4060	4060	0
502	20241129	123000	407952005	4060	4060	4060	4060	0
503	20241129	122900	407952005	4060	4060	4060	4060	0
504	20241129	122800	407952005	4060	4060	4060	4060	0
505	20241129	122700	407952005	4060	4060	4060	4060	1
506	20241129	122600	407947945	4060	4060	4060	4060	1
507	20241129	122500	407943885	4045	4045	4045	4045	0
508	20241129	122400	407943885	4045	4045	4045	4045	0
509	20241129	122300	407943885	4045	4045	4045	4045	1
510	20241129	122200	407939840	4040	4040	4040	4040	0
511	20241129	122100	407939840	4040	4040	4040	4040	0
512	20241129	122000	407939840	4040	4040	4040	4040	0
513	20241129	121900	407939840	4040	4040	4040	4040	0
514	20241129	121800	407939840	4040	4040	4040	4040	0
515	20241129	121700	407939840	4040	4040	4040	4040	256
516	20241129	121600	406905600	4040	4040	4040	4040	0
517	20241129	121500	406905600	4040	4040	4040	4040	0
518	20241129	121400	406905600	4040	4040	4040	4040	0
519	20241129	121300	406905600	4040	4040	4040	4040	0
520	20241129	121200	406905600	4040	4040	4040	4040	121
521	20241129	121100	406416760	4040	4040	4040	4040	0
522	20241129	121000	406416760	4040	4040	4040	4040	0
523	20241129	120900	406416760	4040	4040	4040	4040	0
524	20241129	120800	406416760	4040	4040	4040	4040	0
525	20241129	120700	406416760	4040	4040	4040	4040	0
526	20241129	120600	406416760	4040	4040	4040	4040	253
527	20241129	120500	405394640	4040	4045	4045	4040	195
528	20241129	120400	404606790	4040	4040	4040	4040	0
529	20241129	120300	404606790	4040	4040	4040	4040	0
530	20241129	120200	404606790	4040	4040	4040	4040	0
531	20241129	120100	404606790	4040	4040	4040	4040	60
532	20241129	120000	404364390	4040	4060	4060	4040	700
533	20241129	115900	401533460	4070	4070	4070	4070	0
534	20241129	115800	401533460	4070	4070	4070	4070	10
535	20241129	115700	401492760	4070	4070	4070	4070	0
536	20241129	115600	401492760	4070	4070	4070	4070	0
537	20241129	115500	401492760	4070	4070	4070	4070	0
538	20241129	115400	401492760	4070	4075	4075	4070	50
539	20241129	115300	401289160	4075	4075	4075	4075	0
540	20241129	115200	401289160	4075	4075	4075	4075	0
541	20241129	115100	401289160	4075	4075	4075	4075	500
542	20241129	115000	399251660	4060	4060	4060	4060	0
543	20241129	114900	399251660	4060	4060	4060	4060	1
544	20241129	114800	399247600	4060	4060	4060	4060	201
545	20241129	114700	398431540	4075	4075	4075	4075	0
546	20241129	114600	398431540	4075	4075	4075	4075	101
547	20241129	114500	398019965	4075	4075	4075	4075	12
548	20241129	114400	397971065	4075	4065	4075	4065	1045
549	20241129	114300	393713510	4065	4065	4065	4065	141
550	20241129	114200	393140345	4060	4060	4060	4060	74
551	20241129	114100	392839905	4060	4055	4060	4055	601
552	20241129	114000	390399870	4060	4060	4060	4060	0
553	20241129	113900	390399870	4060	4060	4060	4060	0
554	20241129	113800	390399870	4060	4040	4060	4040	30
555	20241129	113700	390278650	4040	4040	4040	4040	100
556	20241129	113600	389874650	4040	4040	4040	4040	0
557	20241129	113500	389874650	4040	4040	4040	4040	0
558	20241129	113400	389874650	4040	4040	4040	4040	0
559	20241129	113300	389874650	4040	4040	4040	4040	0
560	20241129	113200	389874650	4040	4040	4040	4040	0
561	20241129	113100	389874650	4040	4040	4040	4040	0
562	20241129	113000	389874650	4040	4045	4045	4040	518
563	20241129	112900	387781150	4050	4050	4050	4050	0
564	20241129	112800	387781150	4050	4050	4050	4050	500
565	20241129	112700	385756150	4060	4060	4060	4060	0
566	20241129	112600	385756150	4060	4060	4060	4060	2
567	20241129	112500	385748030	4060	4060	4060	4060	0
568	20241129	112400	385748030	4060	4060	4065	4060	387
569	20241129	112300	384176555	4055	4055	4055	4055	10
570	20241129	112200	384136005	4060	4060	4060	4060	0
571	20241129	112100	384136005	4060	4060	4060	4060	0
572	20241129	112000	384136005	4060	4060	4060	4060	0
573	20241129	111900	384136005	4060	4045	4060	4045	201
574	20241129	111800	383322945	4045	4055	4055	4045	20
575	20241129	111700	383241945	4055	4055	4055	4055	0
576	20241129	111600	383241945	4055	4050	4055	4050	58
577	20241129	111500	383006945	4050	4050	4050	4050	0
578	20241129	111400	383006945	4050	4050	4050	4050	0
579	20241129	111300	383006945	4050	4050	4050	4050	24
580	20241129	111200	382909745	4045	4045	4045	4045	50
581	20241129	111100	382707495	4040	4040	4040	4040	0
582	20241129	111000	382707495	4040	4045	4045	4040	319
583	20241129	110900	381417360	4045	4045	4045	4045	0
584	20241129	110800	381417360	4045	4045	4045	4045	237
585	20241129	110700	380458695	4045	4040	4045	4040	45
586	20241129	110600	380276880	4040	4040	4040	4040	4
587	20241129	110500	380260720	4050	4050	4050	4050	0
588	20241129	110400	380260720	4050	4050	4050	4050	1
589	20241129	110300	380256670	4050	4050	4050	4050	2
590	20241129	110200	380248570	4040	4040	4040	4040	537
591	20241129	110100	378079090	4040	4035	4040	4035	321
592	20241129	110000	376783845	4040	4035	4040	4035	6
593	20241129	105900	376759610	4040	4040	4040	4040	283
594	20241129	105800	375616290	4040	4040	4040	4040	0
595	20241129	105700	375616290	4040	4040	4040	4040	0
596	20241129	105600	375616290	4040	4040	4040	4040	450
597	20241129	105500	373798290	4060	4060	4060	4060	5
598	20241129	105400	373777990	4060	4060	4060	4060	0
599	20241129	105300	373777990	4060	4050	4060	4050	1000
600	20241129	105200	369724640	4050	4040	4050	4040	2
601	20241129	105100	369716550	4040	4040	4040	4040	0
602	20241129	105000	369716550	4040	4040	4040	4040	0
603	20241129	104900	369716550	4040	4040	4040	4040	0
604	20241129	104800	369716550	4040	4045	4045	4040	535
605	20241129	104700	367555075	4040	4040	4040	4040	30
606	20241129	104600	367433875	4045	4040	4045	4040	19
607	20241129	104500	367357070	4040	4040	4040	4040	0
608	20241129	104400	367357070	4040	4040	4040	4040	0
609	20241129	104300	367357070	4040	4040	4040	4040	62
610	20241129	104200	367106590	4045	4040	4045	4040	313
611	20241129	104100	365841950	4040	4040	4040	4040	0
612	20241129	104000	365841950	4040	4040	4040	4040	0
613	20241129	103900	365841950	4040	4035	4040	4035	110
614	20241129	103800	365398050	4035	4035	4035	4035	0
615	20241129	103700	365398050	4035	4035	4035	4035	77
616	20241129	103600	365087355	4035	4035	4035	4035	0
617	20241129	103500	365087355	4035	4035	4035	4035	0
618	20241129	103400	365087355	4035	4035	4035	4035	1
619	20241129	103300	365083320	4030	4040	4040	4030	68
620	20241129	103200	364808940	4030	4030	4030	4030	0
621	20241129	103100	364808940	4030	4030	4030	4030	495
622	20241129	103000	362814090	4030	4035	4035	4030	1311
623	20241129	102900	357529205	4040	4040	4040	4040	0
624	20241129	102800	357529205	4040	4040	4040	4040	0
625	20241129	102700	357529205	4040	4040	4040	4040	0
626	20241129	102600	357529205	4040	4045	4045	4040	2
627	20241129	102500	357521120	4050	4050	4050	4050	0
628	20241129	102400	357521120	4050	4050	4050	4050	10
629	20241129	102300	357480620	4050	4050	4050	4050	0
630	20241129	102200	357480620	4050	4050	4050	4050	2
631	20241129	102100	357472520	4055	4055	4055	4055	0
632	20241129	102000	357472520	4055	4045	4055	4045	279
633	20241129	101900	356341760	4030	4035	4035	4030	197
634	20241129	101800	355547100	4045	4030	4045	4030	101
635	20241129	101700	355138715	4025	4030	4030	4025	100
636	20241129	101600	354735780	4045	4045	4045	4045	4
637	20241129	101500	354719600	4045	4045	4045	4045	0
638	20241129	101400	354719600	4045	4045	4045	4045	0
639	20241129	101300	354719600	4045	4045	4045	4045	0
640	20241129	101200	354719600	4045	4045	4045	4045	0
641	20241129	101100	354719600	4045	4030	4045	4020	499
642	20241129	101000	352708550	4030	4030	4030	4030	0
643	20241129	100900	352708550	4030	4040	4040	4030	228
644	20241129	100800	351789660	4040	4040	4040	4040	3
645	20241129	100700	351777540	4045	4045	4045	4005	14141
646	20241129	100600	294877185	4045	4040	4045	4040	694
647	20241129	100500	292073400	4045	4045	4045	4045	214
648	20241129	100400	291207770	4040	4040	4045	4040	330
649	20241129	100300	289874460	4045	4045	4045	4045	90
650	20241129	100200	289510410	4045	4045	4045	4040	1025
651	20241129	100100	285368020	4045	4045	4045	4045	2445
652	20241129	100000	275477995	4045	4050	4050	4045	1660
653	20241129	095900	268762145	4055	4055	4055	4055	100
654	20241129	095800	268356645	4050	4055	4055	4050	903
655	20241129	095700	264699370	4050	4050	4050	4050	609
656	20241129	095600	262232920	4050	4055	4055	4050	80
657	20241129	095500	261908795	4050	4050	4050	4050	98
658	20241129	095400	261511895	4050	4060	4060	4050	102
659	20241129	095300	261098750	4050	4055	4055	4050	1011
660	20241129	095200	257002680	4060	4055	4060	4055	120
661	20241129	095100	256515575	4060	4060	4060	4060	1
662	20241129	095000	256511515	4060	4060	4060	4060	50
663	20241129	094900	256308515	4055	4055	4055	4055	1218
664	20241129	094800	251369525	4060	4060	4060	4060	90
665	20241129	094700	251004125	4060	4060	4060	4060	1398
666	20241129	094600	245328245	4065	4070	4070	4065	197
667	20241129	094500	244527190	4070	4060	4070	4060	6
668	20241129	094400	244502800	4070	4070	4070	4070	2
669	20241129	094300	244494660	4070	4060	4070	4055	66
670	20241129	094200	244226740	4060	4055	4060	4055	398
671	20241129	094100	242611405	4055	4055	4060	4055	1062
672	20241129	094000	238304990	4055	4060	4060	4055	181
673	20241129	093900	237571010	4060	4060	4070	4060	348
674	20241129	093800	236158120	4070	4070	4070	4070	323
675	20241129	093700	234843510	4070	4065	4070	4065	73
676	20241129	093600	234546750	4070	4070	4070	4070	0
677	20241129	093500	234546750	4070	4070	4070	4070	90
678	20241129	093400	234180450	4060	4075	4075	4060	171
679	20241129	093300	233486165	4080	4080	4080	4080	0
680	20241129	093200	233486165	4080	4060	4080	4060	214
681	20241129	093100	232613085	4060	4060	4070	4060	469
682	20241129	093000	230705245	4055	4055	4055	4055	0
683	20241129	092900	230705245	4055	4055	4055	4055	311
684	20241129	092800	229444140	4055	4055	4055	4055	195
685	20241129	092700	228653415	4055	4055	4055	4055	95
686	20241129	092600	228268190	4050	4055	4055	4050	295
687	20241129	092500	227072120	4055	4050	4055	4050	341
688	20241129	092400	225690195	4055	4050	4055	4050	513
689	20241129	092300	223612100	4055	4055	4055	4050	1348
690	20241129	092200	218152310	4055	4060	4060	4055	1080
691	20241129	092100	213772260	4065	4060	4065	4055	674
692	20241129	092000	211037965	4065	4080	4080	4065	202
693	20241129	091900	210216820	4055	4055	4055	4055	24
694	20241129	091800	210119500	4050	4050	4055	4050	6675
695	20241129	091700	183075725	4050	4060	4060	4050	3050
696	20241129	091600	170707890	4055	4070	4085	4055	2464
697	20241129	091500	160680235	4065	4075	4080	4065	202
698	20241129	091400	159858080	4080	4075	4080	4075	301
699	20241129	091300	158630005	4085	4070	4085	4070	1811
700	20241129	091200	151239260	4060	4055	4075	4050	5784
701	20241129	091100	127777920	4055	4070	4070	4055	2202
702	20241129	091000	118825955	4070	4060	4070	4060	1022
703	20241129	090900	114671525	4065	4070	4085	4065	5433
704	20241129	090800	92584645	4075	4075	4085	4075	502
705	20241129	090700	90538975	4070	4080	4080	4070	860
706	20241129	090600	87038665	4070	4095	4095	4070	821
707	20241129	090500	83697130	4095	4070	4095	4070	1913
708	20241129	090400	75908500	4070	4105	4110	4070	4094
709	20241129	090300	59208485	4065	4110	4135	4065	9438
710	20241129	090200	20600870	4115	4120	4135	4110	1568
711	20241129	090100	14142760	4120	4150	4150	4120	1508
712	20241129	090000	7914560	4155	4155	4155	4155	720