KissMeData/005670/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184600	82887585	4990	4990	4990	4990	3
3	20241129	184500	82887585	4990	4990	4990	4990	0
4	20241129	184400	82887585	4990	4990	4990	4990	0
5	20241129	184300	82887585	4990	4990	4990	4990	0
6	20241129	184200	82887585	4990	4990	4990	4990	0
7	20241129	184100	82887585	4990	4990	4990	4990	0
8	20241129	184000	82887585	4990	4990	4990	4990	0
9	20241129	183900	82887585	4990	4990	4990	4990	0
10	20241129	183800	82887585	4990	4990	4990	4990	0
11	20241129	183700	82887585	4990	4990	4990	4990	0
12	20241129	183600	82887585	4990	4990	4990	4990	0
13	20241129	183500	82887585	4990	4990	4990	4990	0
14	20241129	183400	82887585	4990	4990	4990	4990	0
15	20241129	183300	82887585	4990	4990	4990	4990	0
16	20241129	183200	82887585	4990	4990	4990	4990	0
17	20241129	183100	82887585	4990	4990	4990	4990	0
18	20241129	183000	82887585	4990	4990	4990	4990	0
19	20241129	182900	82887585	4990	4990	4990	4990	0
20	20241129	182800	82887585	4990	4990	4990	4990	0
21	20241129	182700	82887585	4990	4990	4990	4990	0
22	20241129	182600	82887585	4990	4990	4990	4990	0
23	20241129	182500	82887585	4990	4990	4990	4990	0
24	20241129	182400	82887585	4990	4990	4990	4990	0
25	20241129	182300	82887585	4990	4990	4990	4990	0
26	20241129	182200	82887585	4990	4990	4990	4990	0
27	20241129	182100	82887585	4990	4990	4990	4990	0
28	20241129	182000	82887585	4990	4990	4990	4990	0
29	20241129	181900	82887585	4990	4990	4990	4990	0
30	20241129	181800	82887585	4990	4990	4990	4990	0
31	20241129	181700	82887585	4990	4990	4990	4990	0
32	20241129	181600	82887585	4990	4990	4990	4990	3
33	20241129	181500	82887585	4990	4990	4990	4990	0
34	20241129	181400	82887585	4990	4990	4990	4990	0
35	20241129	181300	82887585	4990	4990	4990	4990	0
36	20241129	181200	82887585	4990	4990	4990	4990	0
37	20241129	181100	82887585	4990	4990	4990	4990	0
38	20241129	181000	82887585	4990	4990	4990	4990	0
39	20241129	180900	82887585	4990	4990	4990	4990	0
40	20241129	180800	82887585	4990	4990	4990	4990	0
41	20241129	180700	82887585	4990	4990	4990	4990	0
42	20241129	180600	82887585	4990	4990	4990	4990	0
43	20241129	180500	82887585	4990	4990	4990	4990	0
44	20241129	180400	82887585	4990	4990	4990	4990	0
45	20241129	180300	82887585	4990	4990	4990	4990	0
46	20241129	180200	82887585	4990	4990	4990	4990	0
47	20241129	180100	82887585	4990	4990	4990	4990	0
48	20241129	180000	82887585	4990	4990	4990	4990	0
49	20241129	175900	82887585	4990	4990	4990	4990	0
50	20241129	175800	82887585	4990	4990	4990	4990	0
51	20241129	175700	82887585	4990	4990	4990	4990	0
52	20241129	175600	82887585	4990	4990	4990	4990	0
53	20241129	175500	82887585	4990	4990	4990	4990	0
54	20241129	175400	82887585	4990	4990	4990	4990	0
55	20241129	175300	82887585	4990	4990	4990	4990	0
56	20241129	175200	82887585	4990	4990	4990	4990	0
57	20241129	175100	82887585	4990	4990	4990	4990	0
58	20241129	175000	82887585	4990	4990	4990	4990	0
59	20241129	174900	82887585	4990	4990	4990	4990	0
60	20241129	174800	82887585	4990	4990	4990	4990	0
61	20241129	174700	82887585	4990	4990	4990	4990	0
62	20241129	174600	82887585	4990	4990	4990	4990	3
63	20241129	174500	82887585	4990	4990	4990	4990	0
64	20241129	174400	82887585	4990	4990	4990	4990	0
65	20241129	174300	82887585	4990	4990	4990	4990	0
66	20241129	174200	82887585	4990	4990	4990	4990	0
67	20241129	174100	82887585	4990	4990	4990	4990	0
68	20241129	174000	82887585	4990	4990	4990	4990	0
69	20241129	173900	82887585	4990	4990	4990	4990	0
70	20241129	173800	82887585	4990	4990	4990	4990	0
71	20241129	173700	82887585	4990	4990	4990	4990	0
72	20241129	173600	82887585	4990	4990	4990	4990	0
73	20241129	173500	82887585	4990	4990	4990	4990	0
74	20241129	173400	82887585	4990	4990	4990	4990	0
75	20241129	173300	82887585	4990	4990	4990	4990	0
76	20241129	173200	82887585	4990	4990	4990	4990	0
77	20241129	173100	82887585	4990	4990	4990	4990	0
78	20241129	173000	82887585	4990	4990	4990	4990	0
79	20241129	172900	82887585	4990	4990	4990	4990	0
80	20241129	172800	82887585	4990	4990	4990	4990	0
81	20241129	172700	82887585	4990	4990	4990	4990	0
82	20241129	172600	82887585	4990	4990	4990	4990	0
83	20241129	172500	82887585	4990	4990	4990	4990	0
84	20241129	172400	82887585	4990	4990	4990	4990	0
85	20241129	172300	82887585	4990	4990	4990	4990	0
86	20241129	172200	82887585	4990	4990	4990	4990	0
87	20241129	172100	82887585	4990	4990	4990	4990	0
88	20241129	172000	82887585	4990	4990	4990	4990	0
89	20241129	171900	82887585	4990	4990	4990	4990	0
90	20241129	171800	82887585	4990	4990	4990	4990	0
91	20241129	171700	82887585	4990	4990	4990	4990	0
92	20241129	171600	82887585	4990	4990	4990	4990	3
93	20241129	171500	82887585	4990	4990	4990	4990	0
94	20241129	171400	82887585	4990	4990	4990	4990	0
95	20241129	171300	82887585	4990	4990	4990	4990	0
96	20241129	171200	82887585	4990	4990	4990	4990	0
97	20241129	171100	82887585	4990	4990	4990	4990	0
98	20241129	171000	82887585	4990	4990	4990	4990	0
99	20241129	170900	82887585	4990	4990	4990	4990	0
100	20241129	170800	82887585	4990	4990	4990	4990	0
101	20241129	170700	82887585	4990	4990	4990	4990	0
102	20241129	170600	82887585	4990	4990	4990	4990	0
103	20241129	170500	82887585	4990	4990	4990	4990	0
104	20241129	170400	82887585	4990	4990	4990	4990	0
105	20241129	170300	82887585	4990	4990	4990	4990	0
106	20241129	170200	82887585	4990	4990	4990	4990	0
107	20241129	170100	82887585	4990	4990	4990	4990	0
108	20241129	170000	82887585	4990	4990	4990	4990	0
109	20241129	165900	82887585	4990	4990	4990	4990	0
110	20241129	165800	82887585	4990	4990	4990	4990	0
111	20241129	165700	82887585	4990	4990	4990	4990	0
112	20241129	165600	82887585	4990	4990	4990	4990	0
113	20241129	165500	82887585	4990	4990	4990	4990	0
114	20241129	165400	82887585	4990	4990	4990	4990	0
115	20241129	165300	82887585	4990	4990	4990	4990	0
116	20241129	165200	82887585	4990	4990	4990	4990	0
117	20241129	165100	82887585	4990	4990	4990	4990	0
118	20241129	165000	82887585	4990	4990	4990	4990	0
119	20241129	164900	82887585	4990	4990	4990	4990	0
120	20241129	164800	82887585	4990	4990	4990	4990	0
121	20241129	164700	82887585	4990	4990	4990	4990	0
122	20241129	164600	82887585	4990	4990	4990	4990	3
123	20241129	164500	82887585	4990	4990	4990	4990	0
124	20241129	164400	82887585	4990	4990	4990	4990	0
125	20241129	164300	82887585	4990	4990	4990	4990	0
126	20241129	164200	82887585	4990	4990	4990	4990	0
127	20241129	164100	82887585	4990	4990	4990	4990	0
128	20241129	164000	82887585	4990	4990	4990	4990	0
129	20241129	163900	82887585	4990	4990	4990	4990	0
130	20241129	163800	82887585	4990	4990	4990	4990	0
131	20241129	163700	82887585	4990	4990	4990	4990	0
132	20241129	163600	82887585	4990	4990	4990	4990	0
133	20241129	163500	82887585	4990	4990	4990	4990	0
134	20241129	163400	82887585	4990	4990	4990	4990	0
135	20241129	163300	82887585	4990	4990	4990	4990	0
136	20241129	163200	82887585	4990	4990	4990	4990	0
137	20241129	163100	82887585	4990	4990	4990	4990	0
138	20241129	163000	82887585	4990	4990	4990	4990	0
139	20241129	162900	82887585	4990	4990	4990	4990	0
140	20241129	162800	82887585	4990	4990	4990	4990	0
141	20241129	162700	82887585	4990	4990	4990	4990	0
142	20241129	162600	82887585	4990	4990	4990	4990	0
143	20241129	162500	82887585	4990	4990	4990	4990	0
144	20241129	162400	82887585	4990	4990	4990	4990	0
145	20241129	162300	82887585	4990	4990	4990	4990	0
146	20241129	162200	82887585	4990	4990	4990	4990	0
147	20241129	162100	82887585	4990	4990	4990	4990	0
148	20241129	162000	82887585	4990	4990	4990	4990	0
149	20241129	161900	82887585	4990	4990	4990	4990	0
150	20241129	161800	82887585	4990	4990	4990	4990	0
151	20241129	161700	82887585	4990	4990	4990	4990	0
152	20241129	161600	82887585	4990	4990	4990	4990	3
153	20241129	161500	82887585	4990	4990	4990	4990	0
154	20241129	161400	82887585	4990	4990	4990	4990	0
155	20241129	161300	82887585	4990	4990	4990	4990	0
156	20241129	161200	82887585	4990	4990	4990	4990	0
157	20241129	161100	82887585	4990	4990	4990	4990	0
158	20241129	161000	82887585	4990	4990	4990	4990	0
159	20241129	160900	82887585	4990	4990	4990	4990	0
160	20241129	160800	82887585	4990	4990	4990	4990	0
161	20241129	160700	82887585	4990	4990	4990	4990	0
162	20241129	160600	82887585	4990	4990	4990	4990	0
163	20241129	160500	82887585	4990	4990	4990	4990	0
164	20241129	160400	82887585	4990	4990	4990	4990	0
165	20241129	160300	82887585	4990	4990	4990	4990	0
166	20241129	160200	82887585	4990	4990	4990	4990	0
167	20241129	160100	82887585	4990	4990	4990	4990	0
168	20241129	160000	82887585	4990	4990	4990	4990	0
169	20241129	155900	82887585	4990	4990	4990	4990	0
170	20241129	155800	82887585	4990	4990	4990	4990	0
171	20241129	155700	82887585	4990	4990	4990	4990	0
172	20241129	155600	82887585	4990	4990	4990	4990	0
173	20241129	155500	82887585	4990	4990	4990	4990	0
174	20241129	155400	82887585	4990	4990	4990	4990	0
175	20241129	155300	82887585	4990	4990	4990	4990	0
176	20241129	155200	82887585	4990	4990	4990	4990	0
177	20241129	155100	82887585	4990	4990	4990	4990	0
178	20241129	155000	82887585	4990	4990	4990	4990	0
179	20241129	154900	82887585	4990	4990	4990	4990	0
180	20241129	154800	82887585	4990	4990	4990	4990	0
181	20241129	154700	82887585	4990	4990	4990	4990	0
182	20241129	154600	82887585	4990	4990	4990	4990	3
183	20241129	154500	82887585	4990	4990	4990	4990	0
184	20241129	154400	82887585	4990	4990	4990	4990	0
185	20241129	154300	82887585	4990	4990	4990	4990	0
186	20241129	154200	82887585	4990	4990	4990	4990	0
187	20241129	154100	82887585	4990	4990	4990	4990	0
188	20241129	154000	82887585	4990	4990	4990	4990	0
189	20241129	153900	82887585	4990	4990	4990	4990	0
190	20241129	153800	82887585	4990	4990	4990	4990	0
191	20241129	153700	82887585	4990	4990	4990	4990	0
192	20241129	153600	82887585	4990	4990	4990	4990	0
193	20241129	153500	82887585	4990	4990	4990	4990	0
194	20241129	153400	82887585	4990	4990	4990	4990	0
195	20241129	153300	82887585	4990	4990	4990	4990	0
196	20241129	153200	82887585	4990	4990	4990	4990	0
197	20241129	153100	82887585	4990	4990	4990	4990	0
198	20241129	153000	82887585	4990	4990	4990	4990	3
199	20241129	152900	82872615	4970	4970	4970	4970	0
200	20241129	152800	82872615	4970	4970	4970	4970	0
201	20241129	152700	82872615	4970	4970	4970	4970	0
202	20241129	152600	82872615	4970	4970	4970	4970	0
203	20241129	152500	82872615	4970	4970	4970	4970	0
204	20241129	152400	82872615	4970	4970	4970	4970	0
205	20241129	152300	82872615	4970	4970	4970	4970	0
206	20241129	152200	82872615	4970	4970	4970	4970	0
207	20241129	152100	82872615	4970	4970	4970	4970	0
208	20241129	152000	82872615	4970	4970	4970	4970	0
209	20241129	151900	82872615	4970	4975	4975	4970	117
210	20241129	151800	82291095	4990	4990	4990	4990	0
211	20241129	151700	82291095	4990	4990	4990	4990	0
212	20241129	151600	82291095	4990	4990	4990	4990	0
213	20241129	151500	82291095	4990	4990	4990	4990	0
214	20241129	151400	82291095	4990	4990	4990	4990	1
215	20241129	151300	82286105	4990	4990	4990	4990	0
216	20241129	151200	82286105	4990	4990	4990	4990	0
217	20241129	151100	82286105	4990	4990	4990	4990	0
218	20241129	151000	82286105	4990	4990	4990	4990	0
219	20241129	150900	82286105	4990	4990	4990	4990	0
220	20241129	150800	82286105	4990	4990	4990	4990	0
221	20241129	150700	82286105	4990	4990	4990	4990	0
222	20241129	150600	82286105	4990	4990	4990	4990	0
223	20241129	150500	82286105	4990	4990	4990	4990	0
224	20241129	150400	82286105	4990	4990	4990	4990	0
225	20241129	150300	82286105	4990	4990	4990	4990	0
226	20241129	150200	82286105	4990	4990	4990	4990	1
227	20241129	150100	82281115	4990	4990	4990	4990	0
228	20241129	150000	82281115	4990	4990	4990	4990	0
229	20241129	145900	82281115	4990	4990	4990	4990	0
230	20241129	145800	82281115	4990	4990	4990	4990	40
231	20241129	145700	82081515	4975	4975	4975	4975	0
232	20241129	145600	82081515	4975	4975	4975	4975	0
233	20241129	145500	82081515	4975	4975	4975	4975	0
234	20241129	145400	82081515	4975	4975	4975	4975	11
235	20241129	145300	82026790	4970	4970	4970	4970	0
236	20241129	145200	82026790	4970	4970	4970	4970	0
237	20241129	145100	82026790	4970	4970	4970	4970	0
238	20241129	145000	82026790	4970	4970	4970	4970	0
239	20241129	144900	82026790	4970	4970	4970	4970	0
240	20241129	144800	82026790	4970	4970	4970	4970	0
241	20241129	144700	82026790	4970	4970	4970	4970	300
242	20241129	144600	80535790	4970	4970	4970	4970	0
243	20241129	144500	80535790	4970	4975	4975	4970	24
244	20241129	144400	80416460	4970	4970	4970	4970	0
245	20241129	144300	80416460	4970	4975	4975	4970	50
246	20241129	144200	80167910	4970	4970	4970	4970	0
247	20241129	144100	80167910	4970	4970	4970	4970	0
248	20241129	144000	80167910	4970	4970	4970	4970	0
249	20241129	143900	80167910	4970	4970	4970	4970	0
250	20241129	143800	80167910	4970	4970	4970	4970	0
251	20241129	143700	80167910	4970	4970	4970	4970	0
252	20241129	143600	80167910	4970	4970	4970	4970	0
253	20241129	143500	80167910	4970	4970	4970	4970	0
254	20241129	143400	80167910	4970	4970	4970	4970	0
255	20241129	143300	80167910	4970	4970	4970	4970	0
256	20241129	143200	80167910	4970	4970	4970	4970	0
257	20241129	143100	80167910	4970	4970	4970	4970	0
258	20241129	143000	80167910	4970	4970	4970	4970	0
259	20241129	142900	80167910	4970	4970	4970	4970	0
260	20241129	142800	80167910	4970	4970	4970	4970	0
261	20241129	142700	80167910	4970	4970	4970	4970	0
262	20241129	142600	80167910	4970	4970	4970	4970	0
263	20241129	142500	80167910	4970	4970	4970	4970	0
264	20241129	142400	80167910	4970	4970	4970	4970	0
265	20241129	142300	80167910	4970	4970	4970	4970	0
266	20241129	142200	80167910	4970	4970	4970	4970	0
267	20241129	142100	80167910	4970	4970	4970	4970	0
268	20241129	142000	80167910	4970	4970	4970	4970	0
269	20241129	141900	80167910	4970	4970	4970	4970	0
270	20241129	141800	80167910	4970	4975	4975	4970	149
271	20241129	141700	79427325	4970	4970	4970	4970	0
272	20241129	141600	79427325	4970	4970	4970	4970	0
273	20241129	141500	79427325	4970	4970	4970	4970	0
274	20241129	141400	79427325	4970	4970	4970	4970	0
275	20241129	141300	79427325	4970	4970	4970	4970	0
276	20241129	141200	79427325	4970	4970	4970	4970	0
277	20241129	141100	79427325	4970	4970	4970	4970	0
278	20241129	141000	79427325	4970	4970	4970	4970	0
279	20241129	140900	79427325	4970	4970	4970	4970	0
280	20241129	140800	79427325	4970	4970	4970	4970	0
281	20241129	140700	79427325	4970	4970	4970	4970	0
282	20241129	140600	79427325	4970	4970	4970	4970	0
283	20241129	140500	79427325	4970	4970	4970	4970	0
284	20241129	140400	79427325	4970	4970	4970	4970	0
285	20241129	140300	79427325	4970	4970	4970	4970	0
286	20241129	140200	79427325	4970	4970	4970	4970	0
287	20241129	140100	79427325	4970	4970	4970	4970	0
288	20241129	140000	79427325	4970	4970	4970	4970	0
289	20241129	135900	79427325	4970	4970	4970	4970	0
290	20241129	135800	79427325	4970	4970	4970	4970	0
291	20241129	135700	79427325	4970	4970	4970	4970	0
292	20241129	135600	79427325	4970	4970	4970	4970	0
293	20241129	135500	79427325	4970	4970	4970	4970	0
294	20241129	135400	79427325	4970	4970	4970	4970	100
295	20241129	135300	78930325	4975	4975	4975	4975	0
296	20241129	135200	78930325	4975	4975	4975	4975	0
297	20241129	135100	78930325	4975	4975	4975	4975	10
298	20241129	135000	78880575	4970	4970	4970	4970	0
299	20241129	134900	78880575	4970	4970	4970	4970	0
300	20241129	134800	78880575	4970	4970	4970	4970	0
301	20241129	134700	78880575	4970	4970	4970	4970	0
302	20241129	134600	78880575	4970	4970	4970	4970	0
303	20241129	134500	78880575	4970	4970	4970	4970	0
304	20241129	134400	78880575	4970	4970	4970	4970	0
305	20241129	134300	78880575	4970	4970	4970	4970	0
306	20241129	134200	78880575	4970	4980	4980	4970	715
307	20241129	134100	75324565	4990	4990	4990	4990	0
308	20241129	134000	75324565	4990	4990	4990	4990	0
309	20241129	133900	75324565	4990	4990	4990	4990	0
310	20241129	133800	75324565	4990	4990	4990	4990	0
311	20241129	133700	75324565	4990	4990	4990	4990	0
312	20241129	133600	75324565	4990	4990	4990	4990	0
313	20241129	133500	75324565	4990	4990	4990	4990	0
314	20241129	133400	75324565	4990	4990	4990	4990	0
315	20241129	133300	75324565	4990	4990	4990	4990	0
316	20241129	133200	75324565	4990	4990	4990	4990	0
317	20241129	133100	75324565	4990	4990	4990	4990	5
318	20241129	133000	75299615	4990	4990	4990	4990	0
319	20241129	132900	75299615	4990	4990	4990	4990	0
320	20241129	132800	75299615	4990	4990	4990	4990	0
321	20241129	132700	75299615	4990	4990	4990	4990	100
322	20241129	132600	74800615	4990	4990	4990	4990	63
323	20241129	132500	74486245	4995	4995	4995	4995	0
324	20241129	132400	74486245	4995	4995	4995	4995	0
325	20241129	132300	74486245	4995	4995	4995	4995	0
326	20241129	132200	74486245	4995	4995	4995	4995	4
327	20241129	132100	74466265	4990	4990	4990	4990	0
328	20241129	132000	74466265	4990	4990	4990	4990	0
329	20241129	131900	74466265	4990	4990	4990	4990	47
330	20241129	131800	74231735	4990	4990	4990	4990	0
331	20241129	131700	74231735	4990	4990	4990	4990	0
332	20241129	131600	74231735	4990	4990	4990	4990	0
333	20241129	131500	74231735	4990	4990	4990	4990	0
334	20241129	131400	74231735	4990	4990	4990	4990	0
335	20241129	131300	74231735	4990	4990	4990	4990	0
336	20241129	131200	74231735	4990	4990	4990	4990	0
337	20241129	131100	74231735	4990	4990	4990	4990	0
338	20241129	131000	74231735	4990	4990	4990	4990	0
339	20241129	130900	74231735	4990	4990	4990	4990	3
340	20241129	130800	74216765	4980	4980	4980	4980	0
341	20241129	130700	74216765	4980	4980	4980	4980	0
342	20241129	130600	74216765	4980	4980	4980	4980	0
343	20241129	130500	74216765	4980	4980	4980	4980	0
344	20241129	130400	74216765	4980	4980	4980	4980	0
345	20241129	130300	74216765	4980	4980	4980	4980	0
346	20241129	130200	74216765	4980	4980	4980	4980	0
347	20241129	130100	74216765	4980	4980	4980	4980	10
348	20241129	130000	74166965	4990	4990	4990	4990	0
349	20241129	125900	74166965	4990	4990	4990	4990	0
350	20241129	125800	74166965	4990	4990	4990	4990	0
351	20241129	125700	74166965	4990	4990	4990	4990	0
352	20241129	125600	74166965	4990	4990	4990	4990	346
353	20241129	125500	72440425	4990	4990	4990	4990	0
354	20241129	125400	72440425	4990	4990	4990	4990	154
355	20241129	125300	71671965	4990	4990	4990	4990	0
356	20241129	125200	71671965	4990	4990	4990	4990	5
357	20241129	125100	71647015	4990	4990	4990	4990	0
358	20241129	125000	71647015	4990	4990	4990	4990	0
359	20241129	124900	71647015	4990	4990	4990	4990	0
360	20241129	124800	71647015	4990	4990	4990	4990	0
361	20241129	124700	71647015	4990	4990	4990	4990	0
362	20241129	124600	71647015	4990	4990	4990	4990	0
363	20241129	124500	71647015	4990	4990	4990	4990	0
364	20241129	124400	71647015	4990	4990	4990	4990	0
365	20241129	124300	71647015	4990	4990	4990	4990	0
366	20241129	124200	71647015	4990	4990	4990	4990	0
367	20241129	124100	71647015	4990	4990	4990	4990	0
368	20241129	124000	71647015	4990	4990	4990	4990	0
369	20241129	123900	71647015	4990	4990	4990	4990	0
370	20241129	123800	71647015	4990	4990	4990	4990	0
371	20241129	123700	71647015	4990	4990	4990	4990	0
372	20241129	123600	71647015	4990	4990	4990	4990	51
373	20241129	123500	71392525	4995	4995	4995	4995	0
374	20241129	123400	71392525	4995	4995	4995	4995	0
375	20241129	123300	71392525	4995	4995	4995	4995	0
376	20241129	123200	71392525	4995	4995	4995	4995	0
377	20241129	123100	71392525	4995	4995	4995	4995	0
378	20241129	123000	71392525	4995	4995	4995	4995	0
379	20241129	122900	71392525	4995	4995	4995	4995	0
380	20241129	122800	71392525	4995	4995	4995	4995	0
381	20241129	122700	71392525	4995	4995	4995	4995	0
382	20241129	122600	71392525	4995	4995	4995	4995	0
383	20241129	122500	71392525	4995	4995	4995	4995	0
384	20241129	122400	71392525	4995	4995	4995	4995	0
385	20241129	122300	71392525	4995	4995	4995	4995	1
386	20241129	122200	71387530	4975	4975	4975	4975	49
387	20241129	122100	71143755	4980	4980	4980	4980	0
388	20241129	122000	71143755	4980	4980	4980	4980	0
389	20241129	121900	71143755	4980	4980	4980	4980	0
390	20241129	121800	71143755	4980	4980	4980	4980	0
391	20241129	121700	71143755	4980	4980	4980	4980	0
392	20241129	121600	71143755	4980	4980	4980	4980	20
393	20241129	121500	71044155	4995	4995	4995	4995	0
394	20241129	121400	71044155	4995	4995	4995	4995	0
395	20241129	121300	71044155	4995	4995	4995	4995	0
396	20241129	121200	71044155	4995	4995	4995	4995	0
397	20241129	121100	71044155	4995	4995	4995	4995	0
398	20241129	121000	71044155	4995	4995	4995	4995	0
399	20241129	120900	71044155	4995	4995	4995	4995	0
400	20241129	120800	71044155	4995	4995	4995	4995	0
401	20241129	120700	71044155	4995	4995	4995	4995	0
402	20241129	120600	71044155	4995	4995	4995	4995	0
403	20241129	120500	71044155	4995	4995	4995	4995	10
404	20241129	120400	70994205	4975	4975	4975	4975	0
405	20241129	120300	70994205	4975	4975	4975	4975	0
406	20241129	120200	70994205	4975	4975	4975	4975	0
407	20241129	120100	70994205	4975	4975	4975	4975	0
408	20241129	120000	70994205	4975	4975	4975	4975	0
409	20241129	115900	70994205	4975	4975	4975	4975	0
410	20241129	115800	70994205	4975	4975	4975	4975	0
411	20241129	115700	70994205	4975	4975	4975	4975	0
412	20241129	115600	70994205	4975	4975	4975	4975	0
413	20241129	115500	70994205	4975	4975	4975	4975	0
414	20241129	115400	70994205	4975	4975	4975	4975	0
415	20241129	115300	70994205	4975	4975	4975	4975	0
416	20241129	115200	70994205	4975	4975	4975	4975	0
417	20241129	115100	70994205	4975	4975	4975	4975	0
418	20241129	115000	70994205	4975	4975	4975	4975	0
419	20241129	114900	70994205	4975	4975	4975	4975	0
420	20241129	114800	70994205	4975	4975	4975	4975	0
421	20241129	114700	70994205	4975	4975	4975	4975	0
422	20241129	114600	70994205	4975	4975	4975	4975	0
423	20241129	114500	70994205	4975	4975	4975	4975	0
424	20241129	114400	70994205	4975	4975	4975	4975	0
425	20241129	114300	70994205	4975	4975	4975	4975	0
426	20241129	114200	70994205	4975	4975	4975	4975	0
427	20241129	114100	70994205	4975	4980	4980	4975	5
428	20241129	114000	70969310	4975	4975	4975	4975	0
429	20241129	113900	70969310	4975	4980	4980	4975	531
430	20241129	113800	68325070	4985	4985	4985	4985	0
431	20241129	113700	68325070	4985	4985	4985	4985	0
432	20241129	113600	68325070	4985	4985	4985	4985	0
433	20241129	113500	68325070	4985	4985	4985	4985	0
434	20241129	113400	68325070	4985	4985	4985	4985	0
435	20241129	113300	68325070	4985	4985	4985	4985	121
436	20241129	113200	67721885	4995	4995	4995	4995	0
437	20241129	113100	67721885	4995	4995	4995	4995	0
438	20241129	113000	67721885	4995	4995	4995	4995	0
439	20241129	112900	67721885	4995	4995	4995	4995	0
440	20241129	112800	67721885	4995	4990	4995	4990	62
441	20241129	112700	67412500	4980	4980	4980	4980	0
442	20241129	112600	67412500	4980	4980	4980	4980	0
443	20241129	112500	67412500	4980	4980	4980	4980	500
444	20241129	112400	64922500	4990	4990	4990	4990	0
445	20241129	112300	64922500	4990	4990	4990	4990	0
446	20241129	112200	64922500	4990	4990	4990	4990	0
447	20241129	112100	64922500	4990	4990	4990	4990	0
448	20241129	112000	64922500	4990	4990	4990	4990	0
449	20241129	111900	64922500	4990	4990	4990	4990	0
450	20241129	111800	64922500	4990	4990	4990	4990	0
451	20241129	111700	64922500	4990	4980	4990	4980	3
452	20241129	111600	64907545	4965	4965	4965	4965	0
453	20241129	111500	64907545	4965	4965	4965	4965	0
454	20241129	111400	64907545	4965	4965	4965	4965	0
455	20241129	111300	64907545	4965	4965	4965	4965	0
456	20241129	111200	64907545	4965	4965	4965	4965	0
457	20241129	111100	64907545	4965	4970	4970	4965	54
458	20241129	111000	64639420	4975	4975	4975	4975	0
459	20241129	110900	64639420	4975	4970	4975	4970	2
460	20241129	110800	64629475	4965	4965	4965	4965	0
461	20241129	110700	64629475	4965	4965	4965	4965	40
462	20241129	110600	64430875	4965	4965	4965	4965	1
463	20241129	110500	64425910	4960	4960	4960	4960	52
464	20241129	110400	64167990	4960	4960	4960	4960	0
465	20241129	110300	64167990	4960	4960	4960	4960	8
466	20241129	110200	64128310	4960	4960	4960	4960	0
467	20241129	110100	64128310	4960	4960	4960	4960	22
468	20241129	110000	64019190	4960	4960	4960	4960	0
469	20241129	105900	64019190	4960	4960	4960	4960	0
470	20241129	105800	64019190	4960	4960	4960	4960	0
471	20241129	105700	64019190	4960	4960	4960	4960	0
472	20241129	105600	64019190	4960	4950	4960	4930	8331
473	20241129	105500	22837390	4950	4950	4950	4950	0
474	20241129	105400	22837390	4950	4950	4950	4950	0
475	20241129	105300	22837390	4950	4950	4950	4950	0
476	20241129	105200	22837390	4950	4950	4950	4950	36
477	20241129	105100	22659190	4955	4955	4955	4955	61
478	20241129	105000	22356935	4955	4955	4955	4955	0
479	20241129	104900	22356935	4955	4955	4955	4955	0
480	20241129	104800	22356935	4955	4955	4955	4955	0
481	20241129	104700	22356935	4955	4955	4955	4955	0
482	20241129	104600	22356935	4955	4955	4955	4955	0
483	20241129	104500	22356935	4955	4955	4955	4955	0
484	20241129	104400	22356935	4955	4955	4955	4955	0
485	20241129	104300	22356935	4955	4955	4955	4955	36
486	20241129	104200	22178555	4960	4960	4960	4960	140
487	20241129	104100	21484155	4960	4960	4960	4960	5
488	20241129	104000	21459355	4990	4990	4990	4990	0
489	20241129	103900	21459355	4990	4990	4990	4990	0
490	20241129	103800	21459355	4990	4990	4990	4990	0
491	20241129	103700	21459355	4990	4980	4990	4980	180
492	20241129	103600	20561170	4975	4975	4975	4975	0
493	20241129	103500	20561170	4975	4975	4975	4975	0
494	20241129	103400	20561170	4975	4975	4975	4975	0
495	20241129	103300	20561170	4975	4975	4975	4975	0
496	20241129	103200	20561170	4975	4965	4975	4965	3
497	20241129	103100	20546260	4960	4960	4960	4960	1
498	20241129	103000	20541300	4955	4955	4955	4955	275
499	20241129	102900	19178675	4955	4955	4955	4955	87
500	20241129	102800	18747590	4955	4955	4955	4955	18
501	20241129	102700	18658400	4950	4950	4950	4950	2
502	20241129	102600	18648500	4950	4950	4950	4950	0
503	20241129	102500	18648500	4950	4950	4950	4950	0
504	20241129	102400	18648500	4950	4950	4950	4950	460
505	20241129	102300	16371500	4955	4955	4955	4955	0
506	20241129	102200	16371500	4955	4955	4955	4955	0
507	20241129	102100	16371500	4955	4955	4955	4955	1
508	20241129	102000	16366545	4955	4955	4955	4955	0
509	20241129	101900	16366545	4955	4955	4955	4955	231
510	20241129	101800	15221940	4955	4955	4955	4955	0
511	20241129	101700	15221940	4955	4965	4965	4955	181
512	20241129	101600	14324220	4960	4960	4960	4960	0
513	20241129	101500	14324220	4960	4960	4960	4960	0
514	20241129	101400	14324220	4960	4960	4960	4960	0
515	20241129	101300	14324220	4960	4960	4960	4960	0
516	20241129	101200	14324220	4960	4960	4960	4960	0
517	20241129	101100	14324220	4960	4960	4960	4960	5
518	20241129	101000	14299420	4990	4990	4990	4990	0
519	20241129	100900	14299420	4990	4990	4990	4990	0
520	20241129	100800	14299420	4990	4990	4990	4990	1
521	20241129	100700	14294430	4960	4960	4960	4960	0
522	20241129	100600	14294430	4960	4960	4960	4960	0
523	20241129	100500	14294430	4960	4960	4960	4960	81
524	20241129	100400	13892670	4990	4990	4990	4990	0
525	20241129	100300	13892670	4990	4990	4990	4990	0
526	20241129	100200	13892670	4990	4990	4990	4990	1
527	20241129	100100	13887680	4960	4960	4960	4960	0
528	20241129	100000	13887680	4960	4960	4960	4960	100
529	20241129	095900	13391680	4960	4960	4960	4960	0
530	20241129	095800	13391680	4960	4960	4960	4960	0
531	20241129	095700	13391680	4960	4965	4965	4960	100
532	20241129	095600	12895620	4960	4960	4960	4960	0
533	20241129	095500	12895620	4960	4965	4965	4960	60
534	20241129	095400	12597965	4960	4960	4960	4960	0
535	20241129	095300	12597965	4960	4960	4960	4960	0
536	20241129	095200	12597965	4960	4970	4970	4960	229
537	20241129	095100	11462085	4970	4975	4975	4965	280
538	20241129	095000	10070915	4990	4990	4990	4990	0
539	20241129	094900	10070915	4990	4990	4990	4990	0
540	20241129	094800	10070915	4990	4990	4990	4990	0
541	20241129	094700	10070915	4990	4990	4990	4990	0
542	20241129	094600	10070915	4990	4990	4990	4990	0
543	20241129	094500	10070915	4990	4990	4990	4990	0
544	20241129	094400	10070915	4990	4990	4990	4990	0
545	20241129	094300	10070915	4990	4990	4990	4990	0
546	20241129	094200	10070915	4990	4990	4990	4990	1
547	20241129	094100	10065925	4975	4980	4980	4975	6
548	20241129	094000	10036055	4960	4960	4960	4960	0
549	20241129	093900	10036055	4960	4960	4960	4960	0
550	20241129	093800	10036055	4960	4960	4960	4960	0
551	20241129	093700	10036055	4960	4960	4960	4960	0
552	20241129	093600	10036055	4960	4960	4960	4960	0
553	20241129	093500	10036055	4960	4960	4960	4960	0
554	20241129	093400	10036055	4960	4960	4960	4960	0
555	20241129	093300	10036055	4960	4960	4960	4960	0
556	20241129	093200	10036055	4960	4960	4960	4960	0
557	20241129	093100	10036055	4960	4960	4960	4960	0
558	20241129	093000	10036055	4960	4960	4960	4960	0
559	20241129	092900	10036055	4960	4960	4960	4960	0
560	20241129	092800	10036055	4960	4960	4960	4960	0
561	20241129	092700	10036055	4960	4960	4960	4960	0
562	20241129	092600	10036055	4960	4960	4960	4960	0
563	20241129	092500	10036055	4960	4960	4960	4960	0
564	20241129	092400	10036055	4960	4960	4960	4960	0
565	20241129	092300	10036055	4960	4960	4960	4960	0
566	20241129	092200	10036055	4960	4960	4960	4960	0
567	20241129	092100	10036055	4960	4960	4960	4960	0
568	20241129	092000	10036055	4960	4960	4960	4960	0
569	20241129	091900	10036055	4960	4960	4960	4960	0
570	20241129	091800	10036055	4960	4960	4960	4960	0
571	20241129	091700	10036055	4960	4960	4960	4960	0
572	20241129	091600	10036055	4960	4960	4960	4960	0
573	20241129	091500	10036055	4960	4960	4960	4960	0
574	20241129	091400	10036055	4960	4960	4960	4960	0
575	20241129	091300	10036055	4960	4960	4960	4960	0
576	20241129	091200	10036055	4960	4960	4960	4960	1
577	20241129	091100	10031095	4950	4980	4980	4950	865
578	20241129	091000	5738955	4980	4990	4990	4980	798
579	20241129	090900	1760455	4995	4995	4995	4995	0
580	20241129	090800	1760455	4995	4995	4995	4995	62
581	20241129	090700	1450765	5000	5000	5000	5000	6
582	20241129	090600	1420765	4990	4990	4990	4990	0
583	20241129	090500	1420765	4990	5040	5040	4990	245
584	20241129	090400	195940	5010	5010	5010	5010	21
585	20241129	090300	90730	5020	5020	5020	5020	1
586	20241129	090200	85710	5050	5050	5050	5050	0
587	20241129	090100	85710	5050	5050	5050	5050	0
588	20241129	090000	85710	5050	5050	5050	5030	17