KissMeData/036420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192200	169000100	9210	9210	9210	9210	399
3	20241129	192100	169000100	9210	9210	9210	9210	0
4	20241129	192000	169000100	9210	9210	9210	9210	0
5	20241129	191900	169000100	9210	9210	9210	9210	0
6	20241129	191800	169000100	9210	9210	9210	9210	0
7	20241129	191700	169000100	9210	9210	9210	9210	0
8	20241129	191600	169000100	9210	9210	9210	9210	0
9	20241129	191500	169000100	9210	9210	9210	9210	0
10	20241129	191400	169000100	9210	9210	9210	9210	0
11	20241129	191300	169000100	9210	9210	9210	9210	0
12	20241129	191200	169000100	9210	9210	9210	9210	0
13	20241129	191100	169000100	9210	9210	9210	9210	0
14	20241129	191000	169000100	9210	9210	9210	9210	0
15	20241129	190900	169000100	9210	9210	9210	9210	0
16	20241129	190800	169000100	9210	9210	9210	9210	0
17	20241129	190700	169000100	9210	9210	9210	9210	0
18	20241129	190600	169000100	9210	9210	9210	9210	0
19	20241129	190500	169000100	9210	9210	9210	9210	0
20	20241129	190400	169000100	9210	9210	9210	9210	0
21	20241129	190300	169000100	9210	9210	9210	9210	0
22	20241129	190200	169000100	9210	9210	9210	9210	0
23	20241129	190100	169000100	9210	9210	9210	9210	0
24	20241129	190000	169000100	9210	9210	9210	9210	0
25	20241129	185900	169000100	9210	9210	9210	9210	0
26	20241129	185800	169000100	9210	9210	9210	9210	0
27	20241129	185700	169000100	9210	9210	9210	9210	0
28	20241129	185600	169000100	9210	9210	9210	9210	0
29	20241129	185500	169000100	9210	9210	9210	9210	0
30	20241129	185400	169000100	9210	9210	9210	9210	0
31	20241129	185300	169000100	9210	9210	9210	9210	0
32	20241129	185200	169000100	9210	9210	9210	9210	399
33	20241129	185100	169000100	9210	9210	9210	9210	0
34	20241129	185000	169000100	9210	9210	9210	9210	0
35	20241129	184900	169000100	9210	9210	9210	9210	0
36	20241129	184800	169000100	9210	9210	9210	9210	0
37	20241129	184700	169000100	9210	9210	9210	9210	0
38	20241129	184600	169000100	9210	9210	9210	9210	0
39	20241129	184500	169000100	9210	9210	9210	9210	0
40	20241129	184400	169000100	9210	9210	9210	9210	0
41	20241129	184300	169000100	9210	9210	9210	9210	0
42	20241129	184200	169000100	9210	9210	9210	9210	0
43	20241129	184100	169000100	9210	9210	9210	9210	0
44	20241129	184000	169000100	9210	9210	9210	9210	0
45	20241129	183900	169000100	9210	9210	9210	9210	0
46	20241129	183800	169000100	9210	9210	9210	9210	0
47	20241129	183700	169000100	9210	9210	9210	9210	0
48	20241129	183600	169000100	9210	9210	9210	9210	0
49	20241129	183500	169000100	9210	9210	9210	9210	0
50	20241129	183400	169000100	9210	9210	9210	9210	0
51	20241129	183300	169000100	9210	9210	9210	9210	0
52	20241129	183200	169000100	9210	9210	9210	9210	0
53	20241129	183100	169000100	9210	9210	9210	9210	0
54	20241129	183000	169000100	9210	9210	9210	9210	0
55	20241129	182900	169000100	9210	9210	9210	9210	0
56	20241129	182800	169000100	9210	9210	9210	9210	0
57	20241129	182700	169000100	9210	9210	9210	9210	0
58	20241129	182600	169000100	9210	9210	9210	9210	0
59	20241129	182500	169000100	9210	9210	9210	9210	0
60	20241129	182400	169000100	9210	9210	9210	9210	0
61	20241129	182300	169000100	9210	9210	9210	9210	0
62	20241129	182200	169000100	9210	9210	9210	9210	399
63	20241129	182100	169000100	9210	9210	9210	9210	0
64	20241129	182000	169000100	9210	9210	9210	9210	0
65	20241129	181900	169000100	9210	9210	9210	9210	0
66	20241129	181800	169000100	9210	9210	9210	9210	0
67	20241129	181700	169000100	9210	9210	9210	9210	0
68	20241129	181600	169000100	9210	9210	9210	9210	0
69	20241129	181500	169000100	9210	9210	9210	9210	0
70	20241129	181400	169000100	9210	9210	9210	9210	0
71	20241129	181300	169000100	9210	9210	9210	9210	0
72	20241129	181200	169000100	9210	9210	9210	9210	0
73	20241129	181100	169000100	9210	9210	9210	9210	0
74	20241129	181000	169000100	9210	9210	9210	9210	0
75	20241129	180900	169000100	9210	9210	9210	9210	0
76	20241129	180800	169000100	9210	9210	9210	9210	0
77	20241129	180700	169000100	9210	9210	9210	9210	0
78	20241129	180600	169000100	9210	9210	9210	9210	0
79	20241129	180500	169000100	9210	9210	9210	9210	0
80	20241129	180400	169000100	9210	9210	9210	9210	0
81	20241129	180300	169000100	9210	9210	9210	9210	0
82	20241129	180200	169000100	9210	9210	9210	9210	0
83	20241129	180100	169000100	9210	9210	9210	9210	0
84	20241129	180000	169000100	9210	9210	9210	9210	0
85	20241129	175900	169000100	9210	9210	9210	9210	0
86	20241129	175800	169000100	9210	9210	9210	9210	0
87	20241129	175700	169000100	9210	9210	9210	9210	0
88	20241129	175600	169000100	9210	9210	9210	9210	0
89	20241129	175500	169000100	9210	9210	9210	9210	0
90	20241129	175400	169000100	9210	9210	9210	9210	0
91	20241129	175300	169000100	9210	9210	9210	9210	0
92	20241129	175200	169000100	9210	9210	9210	9210	399
93	20241129	175100	169000100	9210	9210	9210	9210	0
94	20241129	175000	169000100	9210	9210	9210	9210	0
95	20241129	174900	169000100	9210	9210	9210	9210	0
96	20241129	174800	169000100	9210	9210	9210	9210	0
97	20241129	174700	169000100	9210	9210	9210	9210	0
98	20241129	174600	169000100	9210	9210	9210	9210	0
99	20241129	174500	169000100	9210	9210	9210	9210	0
100	20241129	174400	169000100	9210	9210	9210	9210	0
101	20241129	174300	169000100	9210	9210	9210	9210	0
102	20241129	174200	169000100	9210	9210	9210	9210	0
103	20241129	174100	169000100	9210	9210	9210	9210	0
104	20241129	174000	169000100	9210	9210	9210	9210	0
105	20241129	173900	169000100	9210	9210	9210	9210	0
106	20241129	173800	169000100	9210	9210	9210	9210	0
107	20241129	173700	169000100	9210	9210	9210	9210	0
108	20241129	173600	169000100	9210	9210	9210	9210	0
109	20241129	173500	169000100	9210	9210	9210	9210	0
110	20241129	173400	169000100	9210	9210	9210	9210	0
111	20241129	173300	169000100	9210	9210	9210	9210	0
112	20241129	173200	169000100	9210	9210	9210	9210	0
113	20241129	173100	169000100	9210	9210	9210	9210	0
114	20241129	173000	169000100	9210	9210	9210	9210	0
115	20241129	172900	169000100	9210	9210	9210	9210	0
116	20241129	172800	169000100	9210	9210	9210	9210	0
117	20241129	172700	169000100	9210	9210	9210	9210	0
118	20241129	172600	169000100	9210	9210	9210	9210	0
119	20241129	172500	169000100	9210	9210	9210	9210	0
120	20241129	172400	169000100	9210	9210	9210	9210	0
121	20241129	172300	169000100	9210	9210	9210	9210	0
122	20241129	172200	169000100	9210	9210	9210	9210	399
123	20241129	172100	169000100	9210	9210	9210	9210	0
124	20241129	172000	169000100	9210	9210	9210	9210	0
125	20241129	171900	169000100	9210	9210	9210	9210	0
126	20241129	171800	169000100	9210	9210	9210	9210	0
127	20241129	171700	169000100	9210	9210	9210	9210	0
128	20241129	171600	169000100	9210	9210	9210	9210	0
129	20241129	171500	169000100	9210	9210	9210	9210	0
130	20241129	171400	169000100	9210	9210	9210	9210	0
131	20241129	171300	169000100	9210	9210	9210	9210	0
132	20241129	171200	169000100	9210	9210	9210	9210	0
133	20241129	171100	169000100	9210	9210	9210	9210	0
134	20241129	171000	169000100	9210	9210	9210	9210	0
135	20241129	170900	169000100	9210	9210	9210	9210	0
136	20241129	170800	169000100	9210	9210	9210	9210	0
137	20241129	170700	169000100	9210	9210	9210	9210	0
138	20241129	170600	169000100	9210	9210	9210	9210	0
139	20241129	170500	169000100	9210	9210	9210	9210	0
140	20241129	170400	169000100	9210	9210	9210	9210	0
141	20241129	170300	169000100	9210	9210	9210	9210	0
142	20241129	170200	169000100	9210	9210	9210	9210	0
143	20241129	170100	169000100	9210	9210	9210	9210	0
144	20241129	170000	169000100	9210	9210	9210	9210	0
145	20241129	165900	169000100	9210	9210	9210	9210	0
146	20241129	165800	169000100	9210	9210	9210	9210	0
147	20241129	165700	169000100	9210	9210	9210	9210	0
148	20241129	165600	169000100	9210	9210	9210	9210	0
149	20241129	165500	169000100	9210	9210	9210	9210	0
150	20241129	165400	169000100	9210	9210	9210	9210	0
151	20241129	165300	169000100	9210	9210	9210	9210	0
152	20241129	165200	169000100	9210	9210	9210	9210	399
153	20241129	165100	169000100	9210	9210	9210	9210	0
154	20241129	165000	169000100	9210	9210	9210	9210	0
155	20241129	164900	169000100	9210	9210	9210	9210	0
156	20241129	164800	169000100	9210	9210	9210	9210	0
157	20241129	164700	169000100	9210	9210	9210	9210	0
158	20241129	164600	169000100	9210	9210	9210	9210	0
159	20241129	164500	169000100	9210	9210	9210	9210	0
160	20241129	164400	169000100	9210	9210	9210	9210	0
161	20241129	164300	169000100	9210	9210	9210	9210	0
162	20241129	164200	169000100	9210	9210	9210	9210	0
163	20241129	164100	169000100	9210	9210	9210	9210	0
164	20241129	164000	169000100	9210	9210	9210	9210	0
165	20241129	163900	169000100	9210	9210	9210	9210	0
166	20241129	163800	169000100	9210	9210	9210	9210	0
167	20241129	163700	169000100	9210	9210	9210	9210	0
168	20241129	163600	169000100	9210	9210	9210	9210	0
169	20241129	163500	169000100	9210	9210	9210	9210	0
170	20241129	163400	169000100	9210	9210	9210	9210	0
171	20241129	163300	169000100	9210	9210	9210	9210	0
172	20241129	163200	169000100	9210	9210	9210	9210	0
173	20241129	163100	169000100	9210	9210	9210	9210	0
174	20241129	163000	169000100	9210	9210	9210	9210	0
175	20241129	162900	169000100	9210	9210	9210	9210	0
176	20241129	162800	169000100	9210	9210	9210	9210	0
177	20241129	162700	169000100	9210	9210	9210	9210	0
178	20241129	162600	169000100	9210	9210	9210	9210	0
179	20241129	162500	169000100	9210	9210	9210	9210	0
180	20241129	162400	169000100	9210	9210	9210	9210	0
181	20241129	162300	169000100	9210	9210	9210	9210	0
182	20241129	162200	169000100	9210	9210	9210	9210	399
183	20241129	162100	169000100	9210	9210	9210	9210	0
184	20241129	162000	169000100	9210	9210	9210	9210	0
185	20241129	161900	169000100	9210	9210	9210	9210	0
186	20241129	161800	169000100	9210	9210	9210	9210	0
187	20241129	161700	169000100	9210	9210	9210	9210	0
188	20241129	161600	169000100	9210	9210	9210	9210	0
189	20241129	161500	169000100	9210	9210	9210	9210	0
190	20241129	161400	169000100	9210	9210	9210	9210	0
191	20241129	161300	169000100	9210	9210	9210	9210	0
192	20241129	161200	169000100	9210	9210	9210	9210	0
193	20241129	161100	169000100	9210	9210	9210	9210	0
194	20241129	161000	169000100	9210	9210	9210	9210	0
195	20241129	160900	169000100	9210	9210	9210	9210	0
196	20241129	160800	169000100	9210	9210	9210	9210	0
197	20241129	160700	169000100	9210	9210	9210	9210	0
198	20241129	160600	169000100	9210	9210	9210	9210	0
199	20241129	160500	169000100	9210	9210	9210	9210	0
200	20241129	160400	169000100	9210	9210	9210	9210	0
201	20241129	160300	169000100	9210	9210	9210	9210	0
202	20241129	160200	169000100	9210	9210	9210	9210	0
203	20241129	160100	169000100	9210	9210	9210	9210	0
204	20241129	160000	169000100	9210	9210	9210	9210	0
205	20241129	155900	169000100	9210	9210	9210	9210	0
206	20241129	155800	169000100	9210	9210	9210	9210	0
207	20241129	155700	169000100	9210	9210	9210	9210	0
208	20241129	155600	169000100	9210	9210	9210	9210	0
209	20241129	155500	169000100	9210	9210	9210	9210	0
210	20241129	155400	169000100	9210	9210	9210	9210	0
211	20241129	155300	169000100	9210	9210	9210	9210	0
212	20241129	155200	169000100	9210	9210	9210	9210	399
213	20241129	155100	169000100	9210	9210	9210	9210	0
214	20241129	155000	169000100	9210	9210	9210	9210	0
215	20241129	154900	169000100	9210	9210	9210	9210	0
216	20241129	154800	169000100	9210	9210	9210	9210	0
217	20241129	154700	169000100	9210	9210	9210	9210	0
218	20241129	154600	169000100	9210	9210	9210	9210	0
219	20241129	154500	169000100	9210	9210	9210	9210	0
220	20241129	154400	169000100	9210	9210	9210	9210	0
221	20241129	154300	169000100	9210	9210	9210	9210	0
222	20241129	154200	169000100	9210	9210	9210	9210	0
223	20241129	154100	169000100	9210	9210	9210	9210	0
224	20241129	154000	169000100	9210	9210	9210	9210	0
225	20241129	153900	169000100	9210	9210	9210	9210	0
226	20241129	153800	169000100	9210	9210	9210	9210	0
227	20241129	153700	169000100	9210	9210	9210	9210	0
228	20241129	153600	169000100	9210	9210	9210	9210	0
229	20241129	153500	169000100	9210	9210	9210	9210	0
230	20241129	153400	169000100	9210	9210	9210	9210	0
231	20241129	153300	169000100	9210	9210	9210	9210	0
232	20241129	153200	169000100	9210	9210	9210	9210	0
233	20241129	153100	169000100	9210	9210	9210	9210	0
234	20241129	153000	169000100	9210	9210	9210	9210	399
235	20241129	152900	165325310	9230	9230	9230	9230	0
236	20241129	152800	165325310	9230	9230	9230	9230	0
237	20241129	152700	165325310	9230	9230	9230	9230	0
238	20241129	152600	165325310	9230	9230	9230	9230	0
239	20241129	152500	165325310	9230	9230	9230	9230	0
240	20241129	152400	165325310	9230	9230	9230	9230	0
241	20241129	152300	165325310	9230	9230	9230	9230	0
242	20241129	152200	165325310	9230	9230	9230	9230	0
243	20241129	152100	165325310	9230	9230	9230	9230	0
244	20241129	152000	165325310	9230	9230	9230	9230	0
245	20241129	151900	165325310	9230	9230	9230	9230	0
246	20241129	151800	165325310	9230	9230	9230	9230	0
247	20241129	151700	165325310	9230	9230	9230	9230	1
248	20241129	151600	165316080	9230	9230	9230	9230	27
249	20241129	151500	165066870	9240	9240	9240	9240	0
250	20241129	151400	165066870	9240	9240	9240	9240	0
251	20241129	151300	165066870	9240	9240	9240	9240	0
252	20241129	151200	165066870	9240	9240	9240	9240	51
253	20241129	151100	164595630	9240	9220	9240	9210	189
254	20241129	151000	162853080	9230	9230	9230	9230	17
255	20241129	150900	162696170	9220	9220	9220	9220	80
256	20241129	150800	161958570	9240	9240	9240	9240	0
257	20241129	150700	161958570	9240	9240	9240	9240	0
258	20241129	150600	161958570	9240	9220	9240	9210	145
259	20241129	150500	160622610	9240	9240	9240	9240	0
260	20241129	150400	160622610	9240	9240	9240	9240	0
261	20241129	150300	160622610	9240	9240	9240	9240	1
262	20241129	150200	160613370	9200	9240	9240	9200	246
263	20241129	150100	158348760	9240	9240	9240	9240	0
264	20241129	150000	158348760	9240	9240	9240	9240	0
265	20241129	145900	158348760	9240	9240	9240	9240	0
266	20241129	145800	158348760	9240	9240	9240	9240	1
267	20241129	145700	158339520	9200	9200	9200	9200	0
268	20241129	145600	158339520	9200	9200	9200	9200	0
269	20241129	145500	158339520	9200	9200	9200	9200	0
270	20241129	145400	158339520	9200	9200	9200	9200	0
271	20241129	145300	158339520	9200	9230	9230	9200	300
272	20241129	145200	155576570	9240	9240	9240	9240	0
273	20241129	145100	155576570	9240	9230	9240	9230	203
274	20241129	145000	153702830	9230	9230	9230	9230	0
275	20241129	144900	153702830	9230	9230	9230	9230	0
276	20241129	144800	153702830	9230	9230	9230	9230	0
277	20241129	144700	153702830	9230	9230	9230	9230	1
278	20241129	144600	153693600	9220	9230	9230	9220	64
279	20241129	144500	153103510	9230	9230	9230	9230	1
280	20241129	144400	153094280	9230	9220	9230	9220	25
281	20241129	144300	152863730	9230	9230	9230	9230	0
282	20241129	144200	152863730	9230	9230	9230	9230	6
283	20241129	144100	152808350	9230	9250	9250	9220	792
284	20241129	144000	145493480	9250	9250	9250	9250	14
285	20241129	143900	145363980	9250	9250	9250	9250	14
286	20241129	143800	145234480	9250	9250	9250	9250	1
287	20241129	143700	145225230	9250	9250	9250	9250	72
288	20241129	143600	144559230	9250	9250	9250	9250	2
289	20241129	143500	144540730	9250	9250	9250	9250	118
290	20241129	143400	143449230	9250	9250	9250	9250	0
291	20241129	143300	143449230	9250	9250	9250	9250	0
292	20241129	143200	143449230	9250	9250	9250	9250	44
293	20241129	143100	143042230	9260	9260	9260	9260	50
294	20241129	143000	142579230	9260	9260	9260	9260	0
295	20241129	142900	142579230	9260	9270	9280	9260	86
296	20241129	142800	141782620	9280	9290	9290	9280	24
297	20241129	142700	141559890	9290	9300	9300	9290	79
298	20241129	142600	140825770	9310	9310	9310	9310	20
299	20241129	142500	140639570	9350	9350	9350	9350	0
300	20241129	142400	140639570	9350	9350	9350	9350	0
301	20241129	142300	140639570	9350	9350	9350	9350	0
302	20241129	142200	140639570	9350	9350	9350	9350	0
303	20241129	142100	140639570	9350	9350	9350	9350	0
304	20241129	142000	140639570	9350	9350	9350	9350	0
305	20241129	141900	140639570	9350	9350	9350	9350	0
306	20241129	141800	140639570	9350	9350	9350	9350	0
307	20241129	141700	140639570	9350	9350	9350	9350	0
308	20241129	141600	140639570	9350	9350	9350	9350	0
309	20241129	141500	140639570	9350	9350	9350	9350	0
310	20241129	141400	140639570	9350	9350	9350	9350	0
311	20241129	141300	140639570	9350	9350	9350	9350	0
312	20241129	141200	140639570	9350	9350	9350	9350	0
313	20241129	141100	140639570	9350	9350	9350	9350	0
314	20241129	141000	140639570	9350	9350	9350	9350	0
315	20241129	140900	140639570	9350	9350	9350	9350	0
316	20241129	140800	140639570	9350	9350	9350	9350	0
317	20241129	140700	140639570	9350	9350	9350	9350	0
318	20241129	140600	140639570	9350	9350	9350	9350	0
319	20241129	140500	140639570	9350	9350	9350	9350	0
320	20241129	140400	140639570	9350	9350	9350	9350	0
321	20241129	140300	140639570	9350	9350	9350	9350	0
322	20241129	140200	140639570	9350	9350	9350	9350	0
323	20241129	140100	140639570	9350	9350	9350	9350	0
324	20241129	140000	140639570	9350	9350	9350	9350	0
325	20241129	135900	140639570	9350	9350	9350	9350	1
326	20241129	135800	140630220	9310	9320	9320	9310	30
327	20241129	135700	140350760	9350	9350	9350	9350	0
328	20241129	135600	140350760	9350	9350	9350	9350	0
329	20241129	135500	140350760	9350	9350	9350	9350	0
330	20241129	135400	140350760	9350	9350	9350	9350	0
331	20241129	135300	140350760	9350	9350	9350	9350	0
332	20241129	135200	140350760	9350	9350	9350	9350	0
333	20241129	135100	140350760	9350	9350	9350	9350	0
334	20241129	135000	140350760	9350	9350	9350	9350	0
335	20241129	134900	140350760	9350	9350	9350	9350	0
336	20241129	134800	140350760	9350	9330	9350	9330	253
337	20241129	134700	137990250	9360	9360	9360	9360	0
338	20241129	134600	137990250	9360	9360	9360	9360	0
339	20241129	134500	137990250	9360	9360	9360	9360	0
340	20241129	134400	137990250	9360	9360	9360	9360	0
341	20241129	134300	137990250	9360	9360	9360	9360	0
342	20241129	134200	137990250	9360	9360	9360	9360	0
343	20241129	134100	137990250	9360	9360	9360	9360	0
344	20241129	134000	137990250	9360	9360	9360	9360	0
345	20241129	133900	137990250	9360	9360	9360	9360	0
346	20241129	133800	137990250	9360	9360	9360	9360	0
347	20241129	133700	137990250	9360	9360	9360	9360	0
348	20241129	133600	137990250	9360	9340	9360	9340	3
349	20241129	133500	137962200	9330	9330	9330	9330	5
350	20241129	133400	137915550	9340	9350	9350	9340	7
351	20241129	133300	137850160	9360	9360	9360	9360	0
352	20241129	133200	137850160	9360	9360	9360	9360	0
353	20241129	133100	137850160	9360	9360	9360	9360	0
354	20241129	133000	137850160	9360	9360	9360	9360	0
355	20241129	132900	137850160	9360	9360	9360	9360	0
356	20241129	132800	137850160	9360	9360	9360	9360	0
357	20241129	132700	137850160	9360	9360	9360	9360	1
358	20241129	132600	137840800	9360	9360	9360	9360	1
359	20241129	132500	137831440	9310	9350	9350	9310	101
360	20241129	132400	136887130	9350	9350	9350	9350	1
361	20241129	132300	136877780	9310	9310	9310	9310	0
362	20241129	132200	136877780	9310	9310	9310	9310	0
363	20241129	132100	136877780	9310	9310	9310	9310	5
364	20241129	132000	136831230	9350	9350	9350	9350	0
365	20241129	131900	136831230	9350	9350	9350	9350	2
366	20241129	131800	136812530	9350	9350	9350	9350	108
367	20241129	131700	135802730	9350	9350	9350	9350	107
368	20241129	131600	134802280	9350	9320	9350	9300	149
369	20241129	131500	133411880	9340	9340	9340	9340	0
370	20241129	131400	133411880	9340	9340	9340	9340	137
371	20241129	131300	132132300	9340	9340	9340	9340	15
372	20241129	131200	131992200	9340	9340	9340	9340	0
373	20241129	131100	131992200	9340	9340	9340	9340	0
374	20241129	131000	131992200	9340	9340	9340	9340	1
375	20241129	130900	131982860	9330	9330	9330	9330	544
376	20241129	130800	126907340	9330	9330	9330	9330	0
377	20241129	130700	126907340	9330	9330	9330	9330	10
378	20241129	130600	126814040	9330	9330	9330	9330	0
379	20241129	130500	126814040	9330	9330	9330	9330	4
380	20241129	130400	126776720	9330	9330	9330	9330	0
381	20241129	130300	126776720	9330	9330	9330	9330	22
382	20241129	130200	126571460	9330	9330	9330	9330	0
383	20241129	130100	126571460	9330	9330	9330	9330	47
384	20241129	130000	126132950	9330	9330	9330	9330	0
385	20241129	125900	126132950	9330	9330	9330	9330	0
386	20241129	125800	126132950	9330	9330	9330	9330	1
387	20241129	125700	126123620	9320	9320	9320	9320	21
388	20241129	125600	125927900	9330	9330	9330	9330	0
389	20241129	125500	125927900	9330	9330	9330	9330	10
390	20241129	125400	125834600	9330	9330	9330	9330	42
391	20241129	125300	125442740	9350	9350	9350	9350	7
392	20241129	125200	125377290	9360	9360	9360	9360	0
393	20241129	125100	125377290	9360	9360	9360	9360	0
394	20241129	125000	125377290	9360	9360	9360	9360	0
395	20241129	124900	125377290	9360	9360	9360	9360	0
396	20241129	124800	125377290	9360	9360	9360	9360	1
397	20241129	124700	125367930	9340	9340	9340	9340	0
398	20241129	124600	125367930	9340	9340	9340	9340	39
399	20241129	124500	125003670	9360	9360	9360	9360	0
400	20241129	124400	125003670	9360	9360	9360	9360	0
401	20241129	124300	125003670	9360	9360	9360	9360	0
402	20241129	124200	125003670	9360	9360	9360	9360	0
403	20241129	124100	125003670	9360	9360	9360	9360	0
404	20241129	124000	125003670	9360	9360	9360	9360	0
405	20241129	123900	125003670	9360	9360	9360	9360	0
406	20241129	123800	125003670	9360	9360	9360	9360	0
407	20241129	123700	125003670	9360	9360	9360	9360	0
408	20241129	123600	125003670	9360	9360	9360	9360	1
409	20241129	123500	124994310	9360	9360	9360	9360	0
410	20241129	123400	124994310	9360	9360	9360	9360	0
411	20241129	123300	124994310	9360	9360	9360	9360	0
412	20241129	123200	124994310	9360	9350	9360	9350	100
413	20241129	123100	124058690	9350	9350	9350	9350	1
414	20241129	123000	124049340	9340	9340	9340	9340	0
415	20241129	122900	124049340	9340	9340	9340	9340	0
416	20241129	122800	124049340	9340	9340	9340	9340	0
417	20241129	122700	124049340	9340	9340	9340	9340	0
418	20241129	122600	124049340	9340	9340	9340	9340	0
419	20241129	122500	124049340	9340	9340	9340	9340	0
420	20241129	122400	124049340	9340	9340	9340	9340	0
421	20241129	122300	124049340	9340	9340	9340	9340	0
422	20241129	122200	124049340	9340	9340	9340	9340	0
423	20241129	122100	124049340	9340	9340	9340	9340	0
424	20241129	122000	124049340	9340	9340	9340	9340	33
425	20241129	121900	123741120	9340	9340	9340	9340	1
426	20241129	121800	123731780	9340	9340	9340	9340	1
427	20241129	121700	123722440	9340	9340	9340	9340	3
428	20241129	121600	123694420	9350	9350	9350	9350	0
429	20241129	121500	123694420	9350	9350	9350	9350	0
430	20241129	121400	123694420	9350	9350	9350	9350	0
431	20241129	121300	123694420	9350	9350	9350	9350	534
432	20241129	121200	118701520	9350	9350	9350	9350	1
433	20241129	121100	118692170	9360	9350	9360	9350	32
434	20241129	121000	118392720	9350	9350	9350	9350	0
435	20241129	120900	118392720	9350	9350	9350	9350	0
436	20241129	120800	118392720	9350	9350	9350	9350	0
437	20241129	120700	118392720	9350	9340	9350	9340	2
438	20241129	120600	118374030	9350	9350	9350	9350	0
439	20241129	120500	118374030	9350	9350	9350	9350	0
440	20241129	120400	118374030	9350	9350	9350	9350	0
441	20241129	120300	118374030	9350	9350	9350	9350	1
442	20241129	120200	118364680	9350	9350	9350	9350	1
443	20241129	120100	118355330	9340	9340	9340	9340	3
444	20241129	120000	118327310	9340	9340	9340	9340	0
445	20241129	115900	118327310	9340	9340	9340	9340	0
446	20241129	115800	118327310	9340	9340	9340	9340	0
447	20241129	115700	118327310	9340	9340	9340	9340	0
448	20241129	115600	118327310	9340	9340	9340	9340	0
449	20241129	115500	118327310	9340	9350	9350	9340	28
450	20241129	115400	118065780	9340	9350	9350	9340	12
451	20241129	115300	117953680	9390	9390	9390	9390	0
452	20241129	115200	117953680	9390	9390	9390	9390	0
453	20241129	115100	117953680	9390	9390	9390	9390	0
454	20241129	115000	117953680	9390	9380	9390	9380	2
455	20241129	114900	117934910	9350	9350	9350	9350	0
456	20241129	114800	117934910	9350	9350	9350	9350	0
457	20241129	114700	117934910	9350	9370	9370	9350	1060
458	20241129	114600	108003770	9390	9380	9390	9370	390
459	20241129	114500	104349140	9390	9390	9390	9390	0
460	20241129	114400	104349140	9390	9390	9390	9390	1
461	20241129	114300	104339750	9390	9390	9390	9390	0
462	20241129	114200	104339750	9390	9390	9390	9390	1
463	20241129	114100	104330360	9390	9390	9390	9390	0
464	20241129	114000	104330360	9390	9390	9390	9390	135
465	20241129	113900	103062710	9400	9400	9400	9400	0
466	20241129	113800	103062710	9400	9400	9400	9400	0
467	20241129	113700	103062710	9400	9400	9400	9400	0
468	20241129	113600	103062710	9400	9400	9400	9400	91
469	20241129	113500	102207310	9400	9400	9400	9400	0
470	20241129	113400	102207310	9400	9400	9400	9400	1
471	20241129	113300	102197910	9400	9400	9400	9400	0
472	20241129	113200	102197910	9400	9400	9400	9400	0
473	20241129	113100	102197910	9400	9400	9400	9400	0
474	20241129	113000	102197910	9400	9400	9400	9400	5
475	20241129	112900	102150910	9400	9400	9400	9400	0
476	20241129	112800	102150910	9400	9400	9400	9400	3
477	20241129	112700	102122710	9390	9390	9390	9390	10
478	20241129	112600	102028810	9390	9400	9400	9390	210
479	20241129	112500	100056810	9400	9390	9400	9390	559
480	20241129	112400	94803530	9390	9390	9390	9390	0
481	20241129	112300	94803530	9390	9390	9390	9390	0
482	20241129	112200	94803530	9390	9390	9390	9390	0
483	20241129	112100	94803530	9390	9390	9390	9390	0
484	20241129	112000	94803530	9390	9390	9390	9390	691
485	20241129	111900	88315040	9390	9390	9390	9390	0
486	20241129	111800	88315040	9390	9400	9400	9390	313
487	20241129	111700	85375930	9400	9400	9400	9400	1
488	20241129	111600	85366530	9420	9420	9420	9420	1
489	20241129	111500	85357110	9420	9420	9420	9420	0
490	20241129	111400	85357110	9420	9420	9420	9420	0
491	20241129	111300	85357110	9420	9420	9420	9420	0
492	20241129	111200	85357110	9420	9420	9420	9420	0
493	20241129	111100	85357110	9420	9420	9420	9420	0
494	20241129	111000	85357110	9420	9420	9420	9420	0
495	20241129	110900	85357110	9420	9420	9420	9420	0
496	20241129	110800	85357110	9420	9420	9420	9420	0
497	20241129	110700	85357110	9420	9410	9420	9410	154
498	20241129	110600	83907950	9420	9420	9420	9420	0
499	20241129	110500	83907950	9420	9420	9420	9420	0
500	20241129	110400	83907950	9420	9390	9420	9390	458
501	20241129	110300	79603750	9370	9370	9370	9370	0
502	20241129	110200	79603750	9370	9370	9370	9370	0
503	20241129	110100	79603750	9370	9370	9370	9370	0
504	20241129	110000	79603750	9370	9390	9390	9370	2
505	20241129	105900	79584990	9390	9390	9390	9390	0
506	20241129	105800	79584990	9390	9390	9390	9390	0
507	20241129	105700	79584990	9390	9390	9390	9390	1
508	20241129	105600	79575600	9390	9390	9390	9390	0
509	20241129	105500	79575600	9390	9390	9390	9390	1
510	20241129	105400	79566210	9390	9390	9390	9390	0
511	20241129	105300	79566210	9390	9390	9390	9390	0
512	20241129	105200	79566210	9390	9390	9390	9390	0
513	20241129	105100	79566210	9390	9390	9390	9390	0
514	20241129	105000	79566210	9390	9390	9390	9390	0
515	20241129	104900	79566210	9390	9390	9390	9390	0
516	20241129	104800	79566210	9390	9390	9390	9390	0
517	20241129	104700	79566210	9390	9390	9390	9390	0
518	20241129	104600	79566210	9390	9390	9390	9390	0
519	20241129	104500	79566210	9390	9390	9390	9390	1
520	20241129	104400	79556820	9390	9390	9390	9390	42
521	20241129	104300	79162440	9390	9390	9390	9390	0
522	20241129	104200	79162440	9390	9390	9390	9390	0
523	20241129	104100	79162440	9390	9390	9390	9390	0
524	20241129	104000	79162440	9390	9390	9390	9390	0
525	20241129	103900	79162440	9390	9390	9390	9390	0
526	20241129	103800	79162440	9390	9390	9390	9390	0
527	20241129	103700	79162440	9390	9390	9390	9390	0
528	20241129	103600	79162440	9390	9390	9390	9390	0
529	20241129	103500	79162440	9390	9390	9390	9390	0
530	20241129	103400	79162440	9390	9390	9390	9390	0
531	20241129	103300	79162440	9390	9390	9390	9390	0
532	20241129	103200	79162440	9390	9390	9390	9390	0
533	20241129	103100	79162440	9390	9390	9390	9390	0
534	20241129	103000	79162440	9390	9390	9390	9390	0
535	20241129	102900	79162440	9390	9390	9390	9390	1
536	20241129	102800	79153050	9330	9400	9400	9330	33
537	20241129	102700	78842920	9400	9400	9400	9400	0
538	20241129	102600	78842920	9400	9400	9400	9400	0
539	20241129	102500	78842920	9400	9400	9400	9400	0
540	20241129	102400	78842920	9400	9400	9400	9400	0
541	20241129	102300	78842920	9400	9400	9400	9400	0
542	20241129	102200	78842920	9400	9390	9400	9390	15
543	20241129	102100	78702010	9330	9330	9330	9330	10
544	20241129	102000	78608710	9330	9330	9330	9330	5
545	20241129	101900	78562060	9330	9330	9330	9330	4
546	20241129	101800	78524740	9320	9330	9330	9320	100
547	20241129	101700	77592560	9330	9330	9330	9330	0
548	20241129	101600	77592560	9330	9330	9330	9330	1
549	20241129	101500	77583230	9390	9390	9390	9390	0
550	20241129	101400	77583230	9390	9390	9390	9390	0
551	20241129	101300	77583230	9390	9330	9390	9320	24
552	20241129	101200	77359310	9400	9400	9400	9400	0
553	20241129	101100	77359310	9400	9400	9400	9400	0
554	20241129	101000	77359310	9400	9400	9400	9400	0
555	20241129	100900	77359310	9400	9400	9400	9400	0
556	20241129	100800	77359310	9400	9400	9400	9400	2
557	20241129	100700	77340510	9400	9400	9400	9400	0
558	20241129	100600	77340510	9400	9400	9400	9400	0
559	20241129	100500	77340510	9400	9400	9400	9400	0
560	20241129	100400	77340510	9400	9400	9400	9400	1
561	20241129	100300	77331110	9400	9400	9400	9400	0
562	20241129	100200	77331110	9400	9400	9400	9400	28
563	20241129	100100	77067910	9400	9400	9400	9400	0
564	20241129	100000	77067910	9400	9400	9400	9400	0
565	20241129	095900	77067910	9400	9400	9400	9400	0
566	20241129	095800	77067910	9400	9400	9400	9400	0
567	20241129	095700	77067910	9400	9340	9400	9300	1001
568	20241129	095600	67756230	9350	9400	9400	9350	2
569	20241129	095500	67737480	9350	9350	9350	9350	2
570	20241129	095400	67718780	9350	9350	9350	9350	3
571	20241129	095300	67690730	9350	9360	9360	9350	28
572	20241129	095200	67428830	9360	9360	9360	9360	22
573	20241129	095100	67222910	9370	9380	9380	9370	480
574	20241129	095000	62720730	9380	9400	9400	9380	1252
575	20241129	094900	50966470	9400	9400	9400	9400	0
576	20241129	094800	50966470	9400	9400	9400	9400	0
577	20241129	094700	50966470	9400	9400	9400	9400	7
578	20241129	094600	50900670	9400	9400	9400	9400	0
579	20241129	094500	50900670	9400	9400	9400	9400	9
580	20241129	094400	50816070	9400	9400	9400	9400	2
581	20241129	094300	50797270	9410	9410	9410	9410	3
582	20241129	094200	50769040	9410	9470	9470	9400	38
583	20241129	094100	50410900	9480	9480	9480	9480	13
584	20241129	094000	50287660	9490	9440	9490	9400	739
585	20241129	093900	43323800	9440	9440	9440	9440	4
586	20241129	093800	43286040	9440	9440	9440	9440	1
587	20241129	093700	43276600	9410	9410	9410	9410	30
588	20241129	093600	42994300	9400	9450	9450	9400	91
589	20241129	093500	42134550	9450	9450	9450	9450	0
590	20241129	093400	42134550	9450	9450	9450	9450	4
591	20241129	093300	42096750	9450	9450	9450	9410	472
592	20241129	093200	37654390	9450	9450	9450	9450	15
593	20241129	093100	37512640	9450	9430	9450	9430	18
594	20241129	093000	37342880	9410	9390	9410	9390	198
595	20241129	092900	35480260	9340	9340	9340	9340	0
596	20241129	092800	35480260	9340	9340	9340	9340	20
597	20241129	092700	35293460	9340	9340	9340	9340	0
598	20241129	092600	35293460	9340	9340	9340	9340	0
599	20241129	092500	35293460	9340	9340	9340	9340	111
600	20241129	092400	34256720	9320	9320	9320	9320	0
601	20241129	092300	34256720	9320	9330	9330	9320	673
602	20241129	092200	27980710	9340	9340	9340	9340	62
603	20241129	092100	27401630	9340	9340	9340	9340	1
604	20241129	092000	27392290	9340	9340	9350	9340	421
605	20241129	091900	23459230	9330	9330	9330	9330	2
606	20241129	091800	23440570	9310	9290	9310	9280	6
607	20241129	091700	23384760	9380	9380	9380	9380	2
608	20241129	091600	23366000	9380	9370	9380	9370	200
609	20241129	091500	21491640	9360	9350	9360	9350	212
610	20241129	091400	19508780	9350	9350	9350	9350	0
611	20241129	091300	19508780	9350	9340	9350	9230	216
612	20241129	091200	17490420	9230	9360	9360	9230	170
613	20241129	091100	15919500	9230	9240	9240	9230	9
614	20241129	091000	15836410	9370	9370	9370	9370	0
615	20241129	090900	15836410	9370	9220	9370	9210	1324
616	20241129	090800	3504160	9220	9320	9320	9210	236
617	20241129	090700	1323870	9340	9340	9340	9340	6
618	20241129	090600	1267830	9340	9340	9340	9340	0
619	20241129	090500	1267830	9340	9350	9350	9340	16
620	20241129	090400	1118380	9380	9380	9380	9380	0
621	20241129	090300	1118380	9380	9380	9380	9380	11
622	20241129	090200	1015200	9400	9400	9400	9400	0
623	20241129	090100	1015200	9400	9400	9400	9400	0
624	20241129	090000	1015200	9400	9400	9400	9400	108