KissMeData/049430/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193400	250543020	9730	9730	9730	9730	107
3	20241129	193300	250543020	9730	9730	9730	9730	0
4	20241129	193200	250543020	9730	9730	9730	9730	0
5	20241129	193100	250543020	9730	9730	9730	9730	0
6	20241129	193000	250543020	9730	9730	9730	9730	0
7	20241129	192900	250543020	9730	9730	9730	9730	0
8	20241129	192800	250543020	9730	9730	9730	9730	0
9	20241129	192700	250543020	9730	9730	9730	9730	0
10	20241129	192600	250543020	9730	9730	9730	9730	0
11	20241129	192500	250543020	9730	9730	9730	9730	0
12	20241129	192400	250543020	9730	9730	9730	9730	0
13	20241129	192300	250543020	9730	9730	9730	9730	0
14	20241129	192200	250543020	9730	9730	9730	9730	0
15	20241129	192100	250543020	9730	9730	9730	9730	0
16	20241129	192000	250543020	9730	9730	9730	9730	0
17	20241129	191900	250543020	9730	9730	9730	9730	0
18	20241129	191800	250543020	9730	9730	9730	9730	0
19	20241129	191700	250543020	9730	9730	9730	9730	0
20	20241129	191600	250543020	9730	9730	9730	9730	0
21	20241129	191500	250543020	9730	9730	9730	9730	0
22	20241129	191400	250543020	9730	9730	9730	9730	0
23	20241129	191300	250543020	9730	9730	9730	9730	0
24	20241129	191200	250543020	9730	9730	9730	9730	0
25	20241129	191100	250543020	9730	9730	9730	9730	0
26	20241129	191000	250543020	9730	9730	9730	9730	0
27	20241129	190900	250543020	9730	9730	9730	9730	0
28	20241129	190800	250543020	9730	9730	9730	9730	0
29	20241129	190700	250543020	9730	9730	9730	9730	0
30	20241129	190600	250543020	9730	9730	9730	9730	0
31	20241129	190500	250543020	9730	9730	9730	9730	0
32	20241129	190400	250543020	9730	9730	9730	9730	107
33	20241129	190300	250543020	9730	9730	9730	9730	0
34	20241129	190200	250543020	9730	9730	9730	9730	0
35	20241129	190100	250543020	9730	9730	9730	9730	0
36	20241129	190000	250543020	9730	9730	9730	9730	0
37	20241129	185900	250543020	9730	9730	9730	9730	0
38	20241129	185800	250543020	9730	9730	9730	9730	0
39	20241129	185700	250543020	9730	9730	9730	9730	0
40	20241129	185600	250543020	9730	9730	9730	9730	0
41	20241129	185500	250543020	9730	9730	9730	9730	0
42	20241129	185400	250543020	9730	9730	9730	9730	0
43	20241129	185300	250543020	9730	9730	9730	9730	0
44	20241129	185200	250543020	9730	9730	9730	9730	0
45	20241129	185100	250543020	9730	9730	9730	9730	0
46	20241129	185000	250543020	9730	9730	9730	9730	0
47	20241129	184900	250543020	9730	9730	9730	9730	0
48	20241129	184800	250543020	9730	9730	9730	9730	0
49	20241129	184700	250543020	9730	9730	9730	9730	0
50	20241129	184600	250543020	9730	9730	9730	9730	0
51	20241129	184500	250543020	9730	9730	9730	9730	0
52	20241129	184400	250543020	9730	9730	9730	9730	0
53	20241129	184300	250543020	9730	9730	9730	9730	0
54	20241129	184200	250543020	9730	9730	9730	9730	0
55	20241129	184100	250543020	9730	9730	9730	9730	0
56	20241129	184000	250543020	9730	9730	9730	9730	0
57	20241129	183900	250543020	9730	9730	9730	9730	0
58	20241129	183800	250543020	9730	9730	9730	9730	0
59	20241129	183700	250543020	9730	9730	9730	9730	0
60	20241129	183600	250543020	9730	9730	9730	9730	0
61	20241129	183500	250543020	9730	9730	9730	9730	0
62	20241129	183400	250543020	9730	9730	9730	9730	107
63	20241129	183300	250543020	9730	9730	9730	9730	0
64	20241129	183200	250543020	9730	9730	9730	9730	0
65	20241129	183100	250543020	9730	9730	9730	9730	0
66	20241129	183000	250543020	9730	9730	9730	9730	0
67	20241129	182900	250543020	9730	9730	9730	9730	0
68	20241129	182800	250543020	9730	9730	9730	9730	0
69	20241129	182700	250543020	9730	9730	9730	9730	0
70	20241129	182600	250543020	9730	9730	9730	9730	0
71	20241129	182500	250543020	9730	9730	9730	9730	0
72	20241129	182400	250543020	9730	9730	9730	9730	0
73	20241129	182300	250543020	9730	9730	9730	9730	0
74	20241129	182200	250543020	9730	9730	9730	9730	0
75	20241129	182100	250543020	9730	9730	9730	9730	0
76	20241129	182000	250543020	9730	9730	9730	9730	0
77	20241129	181900	250543020	9730	9730	9730	9730	0
78	20241129	181800	250543020	9730	9730	9730	9730	0
79	20241129	181700	250543020	9730	9730	9730	9730	0
80	20241129	181600	250543020	9730	9730	9730	9730	0
81	20241129	181500	250543020	9730	9730	9730	9730	0
82	20241129	181400	250543020	9730	9730	9730	9730	0
83	20241129	181300	250543020	9730	9730	9730	9730	0
84	20241129	181200	250543020	9730	9730	9730	9730	0
85	20241129	181100	250543020	9730	9730	9730	9730	0
86	20241129	181000	250543020	9730	9730	9730	9730	0
87	20241129	180900	250543020	9730	9730	9730	9730	0
88	20241129	180800	250543020	9730	9730	9730	9730	0
89	20241129	180700	250543020	9730	9730	9730	9730	0
90	20241129	180600	250543020	9730	9730	9730	9730	0
91	20241129	180500	250543020	9730	9730	9730	9730	0
92	20241129	180400	250543020	9730	9730	9730	9730	107
93	20241129	180300	250543020	9730	9730	9730	9730	0
94	20241129	180200	250543020	9730	9730	9730	9730	0
95	20241129	180100	250543020	9730	9730	9730	9730	0
96	20241129	180000	250543020	9730	9730	9730	9730	0
97	20241129	175900	250543020	9730	9730	9730	9730	0
98	20241129	175800	250543020	9730	9730	9730	9730	0
99	20241129	175700	250543020	9730	9730	9730	9730	0
100	20241129	175600	250543020	9730	9730	9730	9730	0
101	20241129	175500	250543020	9730	9730	9730	9730	0
102	20241129	175400	250543020	9730	9730	9730	9730	0
103	20241129	175300	250543020	9730	9730	9730	9730	0
104	20241129	175200	250543020	9730	9730	9730	9730	0
105	20241129	175100	250543020	9730	9730	9730	9730	0
106	20241129	175000	250543020	9730	9730	9730	9730	0
107	20241129	174900	250543020	9730	9730	9730	9730	0
108	20241129	174800	250543020	9730	9730	9730	9730	0
109	20241129	174700	250543020	9730	9730	9730	9730	0
110	20241129	174600	250543020	9730	9730	9730	9730	0
111	20241129	174500	250543020	9730	9730	9730	9730	0
112	20241129	174400	250543020	9730	9730	9730	9730	0
113	20241129	174300	250543020	9730	9730	9730	9730	0
114	20241129	174200	250543020	9730	9730	9730	9730	0
115	20241129	174100	250543020	9730	9730	9730	9730	0
116	20241129	174000	250543020	9730	9730	9730	9730	0
117	20241129	173900	250543020	9730	9730	9730	9730	0
118	20241129	173800	250543020	9730	9730	9730	9730	0
119	20241129	173700	250543020	9730	9730	9730	9730	0
120	20241129	173600	250543020	9730	9730	9730	9730	0
121	20241129	173500	250543020	9730	9730	9730	9730	0
122	20241129	173400	250543020	9730	9730	9730	9730	107
123	20241129	173300	250543020	9730	9730	9730	9730	0
124	20241129	173200	250543020	9730	9730	9730	9730	0
125	20241129	173100	250543020	9730	9730	9730	9730	0
126	20241129	173000	250543020	9730	9730	9730	9730	0
127	20241129	172900	250543020	9730	9730	9730	9730	0
128	20241129	172800	250543020	9730	9730	9730	9730	0
129	20241129	172700	250543020	9730	9730	9730	9730	0
130	20241129	172600	250543020	9730	9730	9730	9730	0
131	20241129	172500	250543020	9730	9730	9730	9730	0
132	20241129	172400	250543020	9730	9730	9730	9730	0
133	20241129	172300	250543020	9730	9730	9730	9730	0
134	20241129	172200	250543020	9730	9730	9730	9730	0
135	20241129	172100	250543020	9730	9730	9730	9730	0
136	20241129	172000	250543020	9730	9730	9730	9730	0
137	20241129	171900	250543020	9730	9730	9730	9730	0
138	20241129	171800	250543020	9730	9730	9730	9730	0
139	20241129	171700	250543020	9730	9730	9730	9730	0
140	20241129	171600	250543020	9730	9730	9730	9730	0
141	20241129	171500	250543020	9730	9730	9730	9730	0
142	20241129	171400	250543020	9730	9730	9730	9730	0
143	20241129	171300	250543020	9730	9730	9730	9730	0
144	20241129	171200	250543020	9730	9730	9730	9730	0
145	20241129	171100	250543020	9730	9730	9730	9730	0
146	20241129	171000	250543020	9730	9730	9730	9730	0
147	20241129	170900	250543020	9730	9730	9730	9730	0
148	20241129	170800	250543020	9730	9730	9730	9730	0
149	20241129	170700	250543020	9730	9730	9730	9730	0
150	20241129	170600	250543020	9730	9730	9730	9730	0
151	20241129	170500	250543020	9730	9730	9730	9730	0
152	20241129	170400	250543020	9730	9730	9730	9730	107
153	20241129	170300	250543020	9730	9730	9730	9730	0
154	20241129	170200	250543020	9730	9730	9730	9730	0
155	20241129	170100	250543020	9730	9730	9730	9730	0
156	20241129	170000	250543020	9730	9730	9730	9730	0
157	20241129	165900	250543020	9730	9730	9730	9730	0
158	20241129	165800	250543020	9730	9730	9730	9730	0
159	20241129	165700	250543020	9730	9730	9730	9730	0
160	20241129	165600	250543020	9730	9730	9730	9730	0
161	20241129	165500	250543020	9730	9730	9730	9730	0
162	20241129	165400	250543020	9730	9730	9730	9730	0
163	20241129	165300	250543020	9730	9730	9730	9730	0
164	20241129	165200	250543020	9730	9730	9730	9730	0
165	20241129	165100	250543020	9730	9730	9730	9730	0
166	20241129	165000	250543020	9730	9730	9730	9730	0
167	20241129	164900	250543020	9730	9730	9730	9730	0
168	20241129	164800	250543020	9730	9730	9730	9730	0
169	20241129	164700	250543020	9730	9730	9730	9730	0
170	20241129	164600	250543020	9730	9730	9730	9730	0
171	20241129	164500	250543020	9730	9730	9730	9730	0
172	20241129	164400	250543020	9730	9730	9730	9730	0
173	20241129	164300	250543020	9730	9730	9730	9730	0
174	20241129	164200	250543020	9730	9730	9730	9730	0
175	20241129	164100	250543020	9730	9730	9730	9730	0
176	20241129	164000	250543020	9730	9730	9730	9730	0
177	20241129	163900	250543020	9730	9730	9730	9730	0
178	20241129	163800	250543020	9730	9730	9730	9730	0
179	20241129	163700	250543020	9730	9730	9730	9730	0
180	20241129	163600	250543020	9730	9730	9730	9730	0
181	20241129	163500	250543020	9730	9730	9730	9730	0
182	20241129	163400	250543020	9730	9730	9730	9730	107
183	20241129	163300	250543020	9730	9730	9730	9730	0
184	20241129	163200	250543020	9730	9730	9730	9730	0
185	20241129	163100	250543020	9730	9730	9730	9730	0
186	20241129	163000	250543020	9730	9730	9730	9730	0
187	20241129	162900	250543020	9730	9730	9730	9730	0
188	20241129	162800	250543020	9730	9730	9730	9730	0
189	20241129	162700	250543020	9730	9730	9730	9730	0
190	20241129	162600	250543020	9730	9730	9730	9730	0
191	20241129	162500	250543020	9730	9730	9730	9730	0
192	20241129	162400	250543020	9730	9730	9730	9730	0
193	20241129	162300	250543020	9730	9730	9730	9730	0
194	20241129	162200	250543020	9730	9730	9730	9730	0
195	20241129	162100	250543020	9730	9730	9730	9730	0
196	20241129	162000	250543020	9730	9730	9730	9730	0
197	20241129	161900	250543020	9730	9730	9730	9730	0
198	20241129	161800	250543020	9730	9730	9730	9730	0
199	20241129	161700	250543020	9730	9730	9730	9730	0
200	20241129	161600	250543020	9730	9730	9730	9730	0
201	20241129	161500	250543020	9730	9730	9730	9730	0
202	20241129	161400	250543020	9730	9730	9730	9730	0
203	20241129	161300	250543020	9730	9730	9730	9730	0
204	20241129	161200	250543020	9730	9730	9730	9730	0
205	20241129	161100	250543020	9730	9730	9730	9730	0
206	20241129	161000	250543020	9730	9730	9730	9730	0
207	20241129	160900	250543020	9730	9730	9730	9730	0
208	20241129	160800	250543020	9730	9730	9730	9730	0
209	20241129	160700	250543020	9730	9730	9730	9730	0
210	20241129	160600	250543020	9730	9730	9730	9730	0
211	20241129	160500	250543020	9730	9730	9730	9730	0
212	20241129	160400	250543020	9730	9730	9730	9730	107
213	20241129	160300	250543020	9730	9730	9730	9730	0
214	20241129	160200	250543020	9730	9730	9730	9730	0
215	20241129	160100	250543020	9730	9730	9730	9730	0
216	20241129	160000	250543020	9730	9730	9730	9730	0
217	20241129	155900	250543020	9730	9730	9730	9730	0
218	20241129	155800	250543020	9730	9730	9730	9730	0
219	20241129	155700	250543020	9730	9730	9730	9730	0
220	20241129	155600	250543020	9730	9730	9730	9730	0
221	20241129	155500	250543020	9730	9730	9730	9730	0
222	20241129	155400	250543020	9730	9730	9730	9730	0
223	20241129	155300	250543020	9730	9730	9730	9730	0
224	20241129	155200	250543020	9730	9730	9730	9730	0
225	20241129	155100	250543020	9730	9730	9730	9730	0
226	20241129	155000	250543020	9730	9730	9730	9730	0
227	20241129	154900	250543020	9730	9730	9730	9730	0
228	20241129	154800	250543020	9730	9730	9730	9730	0
229	20241129	154700	250543020	9730	9730	9730	9730	0
230	20241129	154600	250543020	9730	9730	9730	9730	0
231	20241129	154500	250543020	9730	9730	9730	9730	0
232	20241129	154400	250543020	9730	9730	9730	9730	0
233	20241129	154300	250543020	9730	9730	9730	9730	0
234	20241129	154200	250543020	9730	9730	9730	9730	0
235	20241129	154100	250543020	9730	9730	9730	9730	0
236	20241129	154000	250543020	9730	9730	9730	9730	0
237	20241129	153900	250543020	9730	9730	9730	9730	0
238	20241129	153800	250543020	9730	9730	9730	9730	0
239	20241129	153700	250543020	9730	9730	9730	9730	0
240	20241129	153600	250543020	9730	9730	9730	9730	0
241	20241129	153500	250543020	9730	9730	9730	9730	0
242	20241129	153400	250543020	9730	9730	9730	9730	107
243	20241129	153300	250543020	9730	9730	9730	9730	0
244	20241129	153200	250543020	9730	9730	9730	9730	0
245	20241129	153100	250543020	9730	9730	9730	9730	0
246	20241129	153000	250543020	9730	9730	9730	9730	107
247	20241129	152900	249501910	9740	9740	9740	9740	0
248	20241129	152800	249501910	9740	9740	9740	9740	0
249	20241129	152700	249501910	9740	9740	9740	9740	0
250	20241129	152600	249501910	9740	9740	9740	9740	0
251	20241129	152500	249501910	9740	9740	9740	9740	0
252	20241129	152400	249501910	9740	9740	9740	9740	0
253	20241129	152300	249501910	9740	9740	9740	9740	0
254	20241129	152200	249501910	9740	9740	9740	9740	0
255	20241129	152100	249501910	9740	9740	9740	9740	0
256	20241129	152000	249501910	9740	9740	9740	9740	0
257	20241129	151900	249501910	9740	9730	9740	9730	51
258	20241129	151800	249005190	9740	9740	9740	9740	0
259	20241129	151700	249005190	9740	9710	9740	9710	162
260	20241129	151600	247432140	9740	9740	9740	9740	30
261	20241129	151500	247139940	9740	9720	9740	9720	71
262	20241129	151400	246449800	9740	9720	9740	9720	72
263	20241129	151300	245749940	9760	9760	9760	9760	1
264	20241129	151200	245740180	9730	9730	9730	9730	80
265	20241129	151100	244961780	9760	9760	9760	9740	6
266	20241129	151000	244903250	9760	9760	9760	9760	0
267	20241129	150900	244903250	9760	9760	9760	9760	0
268	20241129	150800	244903250	9760	9760	9760	9760	2
269	20241129	150700	244883730	9770	9770	9770	9770	0
270	20241129	150600	244883730	9770	9740	9770	9740	43
271	20241129	150500	244464880	9770	9770	9770	9770	10
272	20241129	150400	244367180	9770	9750	9770	9750	45
273	20241129	150300	243928410	9780	9780	9780	9780	0
274	20241129	150200	243928410	9780	9780	9780	9780	0
275	20241129	150100	243928410	9780	9780	9780	9780	0
276	20241129	150000	243928410	9780	9780	9780	9780	1
277	20241129	145900	243918630	9750	9780	9780	9750	106
278	20241129	145800	242885100	9760	9760	9760	9760	72
279	20241129	145700	242182380	9790	9790	9790	9790	0
280	20241129	145600	242182380	9790	9790	9790	9790	1
281	20241129	145500	242172590	9760	9760	9760	9760	0
282	20241129	145400	242172590	9760	9760	9760	9760	0
283	20241129	145300	242172590	9760	9770	9770	9760	29
284	20241129	145200	241889290	9810	9810	9810	9810	0
285	20241129	145100	241889290	9810	9810	9810	9810	0
286	20241129	145000	241889290	9810	9810	9810	9810	0
287	20241129	144900	241889290	9810	9810	9810	9810	1
288	20241129	144800	241879480	9810	9810	9810	9810	1
289	20241129	144700	241869670	9810	9810	9810	9810	7
290	20241129	144600	241801000	9820	9820	9820	9820	0
291	20241129	144500	241801000	9820	9820	9820	9820	0
292	20241129	144400	241801000	9820	9820	9820	9820	0
293	20241129	144300	241801000	9820	9820	9820	9820	0
294	20241129	144200	241801000	9820	9820	9820	9820	0
295	20241129	144100	241801000	9820	9820	9820	9820	0
296	20241129	144000	241801000	9820	9820	9820	9820	0
297	20241129	143900	241801000	9820	9820	9820	9820	1
298	20241129	143800	241791180	9760	9780	9780	9760	212
299	20241129	143700	239720520	9820	9820	9820	9820	0
300	20241129	143600	239720520	9820	9800	9830	9790	65
301	20241129	143500	239083680	9840	9840	9840	9840	0
302	20241129	143400	239083680	9840	9850	9850	9840	60
303	20241129	143300	238492710	9850	9840	9850	9840	200
304	20241129	143200	236523710	9850	9850	9850	9850	0
305	20241129	143100	236523710	9850	9850	9850	9850	0
306	20241129	143000	236523710	9850	9790	9850	9790	83
307	20241129	142900	235710600	9760	9760	9760	9760	0
308	20241129	142800	235710600	9760	9760	9760	9760	0
309	20241129	142700	235710600	9760	9760	9760	9760	0
310	20241129	142600	235710600	9760	9760	9760	9760	0
311	20241129	142500	235710600	9760	9760	9760	9760	0
312	20241129	142400	235710600	9760	9760	9760	9760	14
313	20241129	142300	235573960	9820	9820	9820	9820	0
314	20241129	142200	235573960	9820	9820	9820	9820	0
315	20241129	142100	235573960	9820	9760	9820	9760	48
316	20241129	142000	235105420	9840	9840	9840	9840	0
317	20241129	141900	235105420	9840	9840	9840	9840	0
318	20241129	141800	235105420	9840	9840	9840	9840	1
319	20241129	141700	235095580	9850	9850	9850	9850	0
320	20241129	141600	235095580	9850	9850	9850	9850	0
321	20241129	141500	235095580	9850	9750	9850	9750	940
322	20241129	141400	225917370	9760	9760	9760	9760	0
323	20241129	141300	225917370	9760	9760	9760	9760	0
324	20241129	141200	225917370	9760	9760	9760	9760	0
325	20241129	141100	225917370	9760	9760	9760	9760	0
326	20241129	141000	225917370	9760	9760	9760	9760	0
327	20241129	140900	225917370	9760	9750	9760	9750	7
328	20241129	140800	225849110	9760	9760	9760	9760	0
329	20241129	140700	225849110	9760	9760	9760	9760	0
330	20241129	140600	225849110	9760	9760	9760	9760	0
331	20241129	140500	225849110	9760	9760	9760	9760	0
332	20241129	140400	225849110	9760	9760	9760	9760	0
333	20241129	140300	225849110	9760	9760	9760	9760	0
334	20241129	140200	225849110	9760	9760	9760	9760	0
335	20241129	140100	225849110	9760	9760	9760	9760	0
336	20241129	140000	225849110	9760	9760	9760	9760	0
337	20241129	135900	225849110	9760	9760	9760	9760	0
338	20241129	135800	225849110	9760	9760	9760	9760	1
339	20241129	135700	225839350	9710	9710	9710	9710	0
340	20241129	135600	225839350	9710	9710	9710	9710	236
341	20241129	135500	223547790	9720	9730	9730	9720	165
342	20241129	135400	221943720	9760	9760	9760	9760	1
343	20241129	135300	221933960	9760	9760	9760	9760	0
344	20241129	135200	221933960	9760	9760	9760	9760	0
345	20241129	135100	221933960	9760	9760	9760	9760	0
346	20241129	135000	221933960	9760	9760	9760	9760	0
347	20241129	134900	221933960	9760	9760	9760	9760	0
348	20241129	134800	221933960	9760	9760	9760	9760	1
349	20241129	134700	221924200	9760	9750	9760	9750	200
350	20241129	134600	219973210	9720	9720	9720	9720	0
351	20241129	134500	219973210	9720	9720	9720	9720	0
352	20241129	134400	219973210	9720	9720	9720	9720	0
353	20241129	134300	219973210	9720	9720	9720	9720	100
354	20241129	134200	219001210	9750	9750	9750	9750	10
355	20241129	134100	218903710	9750	9750	9750	9750	0
356	20241129	134000	218903710	9750	9750	9750	9750	0
357	20241129	133900	218903710	9750	9750	9750	9750	1
358	20241129	133800	218893960	9750	9750	9750	9750	0
359	20241129	133700	218893960	9750	9750	9750	9750	1
360	20241129	133600	218884210	9720	9720	9720	9720	0
361	20241129	133500	218884210	9720	9720	9720	9720	15
362	20241129	133400	218738410	9750	9750	9750	9750	0
363	20241129	133300	218738410	9750	9750	9750	9750	0
364	20241129	133200	218738410	9750	9750	9750	9750	0
365	20241129	133100	218738410	9750	9750	9750	9750	1
366	20241129	133000	218728660	9720	9720	9720	9720	0
367	20241129	132900	218728660	9720	9720	9720	9720	0
368	20241129	132800	218728660	9720	9720	9720	9720	1
369	20241129	132700	218718940	9720	9720	9720	9720	142
370	20241129	132600	217338700	9750	9750	9750	9750	0
371	20241129	132500	217338700	9750	9750	9750	9750	0
372	20241129	132400	217338700	9750	9750	9750	9750	1
373	20241129	132300	217328950	9720	9750	9750	9720	132
374	20241129	132200	216042310	9750	9750	9750	9750	0
375	20241129	132100	216042310	9750	9750	9750	9750	0
376	20241129	132000	216042310	9750	9750	9750	9750	0
377	20241129	131900	216042310	9750	9750	9750	9750	0
378	20241129	131800	216042310	9750	9750	9750	9750	0
379	20241129	131700	216042310	9750	9750	9750	9750	0
380	20241129	131600	216042310	9750	9750	9750	9750	0
381	20241129	131500	216042310	9750	9750	9750	9750	0
382	20241129	131400	216042310	9750	9750	9750	9750	0
383	20241129	131300	216042310	9750	9750	9750	9750	0
384	20241129	131200	216042310	9750	9750	9750	9750	0
385	20241129	131100	216042310	9750	9750	9750	9750	0
386	20241129	131000	216042310	9750	9720	9750	9720	4
387	20241129	130900	216003370	9680	9680	9680	9680	0
388	20241129	130800	216003370	9680	9680	9680	9680	0
389	20241129	130700	216003370	9680	9680	9680	9680	0
390	20241129	130600	216003370	9680	9680	9680	9680	50
391	20241129	130500	215519370	9680	9680	9680	9680	0
392	20241129	130400	215519370	9680	9680	9680	9680	40
393	20241129	130300	215132170	9680	9680	9680	9680	75
394	20241129	130200	214406170	9680	9680	9680	9680	0
395	20241129	130100	214406170	9680	9680	9680	9680	50
396	20241129	130000	213922170	9690	9690	9690	9690	0
397	20241129	125900	213922170	9690	9690	9690	9690	84
398	20241129	125800	213108210	9720	9720	9720	9720	0
399	20241129	125700	213108210	9720	9720	9720	9720	0
400	20241129	125600	213108210	9720	9720	9720	9720	0
401	20241129	125500	213108210	9720	9720	9720	9720	0
402	20241129	125400	213108210	9720	9720	9720	9720	0
403	20241129	125300	213108210	9720	9720	9720	9720	0
404	20241129	125200	213108210	9720	9720	9720	9720	0
405	20241129	125100	213108210	9720	9720	9720	9720	0
406	20241129	125000	213108210	9720	9720	9720	9720	0
407	20241129	124900	213108210	9720	9720	9720	9720	0
408	20241129	124800	213108210	9720	9720	9720	9720	0
409	20241129	124700	213108210	9720	9710	9720	9660	1530
410	20241129	124600	198293540	9760	9760	9760	9760	0
411	20241129	124500	198293540	9760	9760	9760	9760	0
412	20241129	124400	198293540	9760	9760	9760	9760	0
413	20241129	124300	198293540	9760	9760	9760	9760	0
414	20241129	124200	198293540	9760	9760	9760	9760	0
415	20241129	124100	198293540	9760	9750	9760	9750	200
416	20241129	124000	196341590	9760	9760	9760	9760	0
417	20241129	123900	196341590	9760	9760	9760	9760	0
418	20241129	123800	196341590	9760	9760	9760	9760	0
419	20241129	123700	196341590	9760	9760	9760	9760	0
420	20241129	123600	196341590	9760	9760	9760	9760	0
421	20241129	123500	196341590	9760	9760	9760	9760	21
422	20241129	123400	196136630	9770	9770	9770	9770	0
423	20241129	123300	196136630	9770	9770	9770	9770	0
424	20241129	123200	196136630	9770	9770	9770	9770	0
425	20241129	123100	196136630	9770	9710	9770	9710	110
426	20241129	123000	195068470	9780	9780	9780	9780	0
427	20241129	122900	195068470	9780	9780	9780	9780	0
428	20241129	122800	195068470	9780	9780	9780	9780	0
429	20241129	122700	195068470	9780	9780	9780	9780	0
430	20241129	122600	195068470	9780	9780	9780	9780	0
431	20241129	122500	195068470	9780	9780	9780	9780	0
432	20241129	122400	195068470	9780	9780	9780	9780	0
433	20241129	122300	195068470	9780	9780	9780	9780	0
434	20241129	122200	195068470	9780	9780	9780	9780	0
435	20241129	122100	195068470	9780	9780	9780	9780	0
436	20241129	122000	195068470	9780	9780	9780	9780	0
437	20241129	121900	195068470	9780	9780	9780	9780	0
438	20241129	121800	195068470	9780	9780	9780	9780	0
439	20241129	121700	195068470	9780	9780	9780	9780	0
440	20241129	121600	195068470	9780	9780	9780	9780	0
441	20241129	121500	195068470	9780	9780	9780	9780	0
442	20241129	121400	195068470	9780	9780	9780	9780	1
443	20241129	121300	195058690	9780	9720	9780	9720	20
444	20241129	121200	194864110	9720	9720	9720	9720	21
445	20241129	121100	194659990	9700	9700	9700	9700	50
446	20241129	121000	194174990	9670	9670	9670	9670	0
447	20241129	120900	194174990	9670	9670	9670	9670	0
448	20241129	120800	194174990	9670	9670	9670	9670	0
449	20241129	120700	194174990	9670	9670	9670	9670	0
450	20241129	120600	194174990	9670	9670	9670	9670	0
451	20241129	120500	194174990	9670	9670	9670	9670	0
452	20241129	120400	194174990	9670	9670	9670	9670	0
453	20241129	120300	194174990	9670	9670	9670	9670	0
454	20241129	120200	194174990	9670	9670	9670	9670	0
455	20241129	120100	194174990	9670	9670	9670	9670	0
456	20241129	120000	194174990	9670	9680	9680	9670	200
457	20241129	115900	192239860	9680	9680	9680	9680	0
458	20241129	115800	192239860	9680	9680	9680	9680	0
459	20241129	115700	192239860	9680	9680	9680	9680	0
460	20241129	115600	192239860	9680	9680	9680	9680	0
461	20241129	115500	192239860	9680	9680	9680	9680	0
462	20241129	115400	192239860	9680	9680	9680	9680	0
463	20241129	115300	192239860	9680	9680	9680	9680	0
464	20241129	115200	192239860	9680	9680	9680	9680	103
465	20241129	115100	191242820	9670	9670	9670	9670	0
466	20241129	115000	191242820	9670	9670	9670	9670	0
467	20241129	114900	191242820	9670	9670	9670	9670	0
468	20241129	114800	191242820	9670	9670	9670	9670	0
469	20241129	114700	191242820	9670	9670	9670	9670	0
470	20241129	114600	191242820	9670	9680	9680	9670	227
471	20241129	114500	189045720	9680	9680	9680	9680	90
472	20241129	114400	188174520	9680	9680	9680	9680	0
473	20241129	114300	188174520	9680	9680	9680	9680	0
474	20241129	114200	188174520	9680	9700	9700	9680	9
475	20241129	114100	188087380	9680	9680	9680	9680	3
476	20241129	114000	188058340	9700	9700	9700	9700	1
477	20241129	113900	188048640	9720	9720	9720	9720	0
478	20241129	113800	188048640	9720	9720	9720	9720	0
479	20241129	113700	188048640	9720	9720	9720	9720	0
480	20241129	113600	188048640	9720	9720	9720	9720	0
481	20241129	113500	188048640	9720	9720	9720	9720	0
482	20241129	113400	188048640	9720	9720	9720	9720	0
483	20241129	113300	188048640	9720	9720	9720	9720	0
484	20241129	113200	188048640	9720	9720	9720	9720	0
485	20241129	113100	188048640	9720	9720	9720	9720	0
486	20241129	113000	188048640	9720	9720	9720	9720	0
487	20241129	112900	188048640	9720	9720	9720	9720	1
488	20241129	112800	188038920	9730	9730	9730	9730	0
489	20241129	112700	188038920	9730	9730	9730	9730	0
490	20241129	112600	188038920	9730	9730	9730	9730	0
491	20241129	112500	188038920	9730	9730	9730	9730	1
492	20241129	112400	188029190	9700	9700	9700	9700	100
493	20241129	112300	187059190	9760	9760	9760	9760	0
494	20241129	112200	187059190	9760	9760	9760	9760	0
495	20241129	112100	187059190	9760	9760	9760	9760	0
496	20241129	112000	187059190	9760	9760	9760	9760	0
497	20241129	111900	187059190	9760	9760	9760	9760	0
498	20241129	111800	187059190	9760	9760	9760	9760	0
499	20241129	111700	187059190	9760	9760	9760	9760	0
500	20241129	111600	187059190	9760	9760	9760	9760	0
501	20241129	111500	187059190	9760	9760	9760	9760	0
502	20241129	111400	187059190	9760	9730	9760	9730	15
503	20241129	111300	186913000	9730	9730	9730	9730	0
504	20241129	111200	186913000	9730	9730	9730	9730	11
505	20241129	111100	186805970	9790	9710	9790	9710	10
506	20241129	111000	186708440	9790	9660	9800	9660	232
507	20241129	110900	184455580	9660	9660	9660	9660	0
508	20241129	110800	184455580	9660	9660	9660	9660	0
509	20241129	110700	184455580	9660	9660	9660	9660	0
510	20241129	110600	184455580	9660	9660	9660	9660	1
511	20241129	110500	184445920	9660	9660	9660	9660	0
512	20241129	110400	184445920	9660	9660	9660	9660	327
513	20241129	110300	181287100	9660	9660	9660	9660	0
514	20241129	110200	181287100	9660	9660	9660	9660	0
515	20241129	110100	181287100	9660	9660	9660	9660	0
516	20241129	110000	181287100	9660	9660	9660	9660	0
517	20241129	105900	181287100	9660	9660	9660	9660	0
518	20241129	105800	181287100	9660	9660	9660	9660	0
519	20241129	105700	181287100	9660	9660	9660	9660	0
520	20241129	105600	181287100	9660	9660	9660	9660	0
521	20241129	105500	181287100	9660	9660	9660	9630	1621
522	20241129	105400	165648160	9660	9680	9680	9660	3018
523	20241129	105300	136469420	9680	9690	9690	9680	511
524	20241129	105200	131521990	9700	9700	9700	9700	1025
525	20241129	105100	121579490	9700	9700	9700	9700	0
526	20241129	105000	121579490	9700	9700	9700	9700	14
527	20241129	104900	121443690	9770	9770	9770	9770	0
528	20241129	104800	121443690	9770	9770	9770	9770	0
529	20241129	104700	121443690	9770	9770	9770	9770	0
530	20241129	104600	121443690	9770	9770	9770	9770	0
531	20241129	104500	121443690	9770	9770	9770	9770	0
532	20241129	104400	121443690	9770	9710	9770	9710	80
533	20241129	104300	120665320	9710	9710	9710	9710	479
534	20241129	104200	116014230	9710	9710	9710	9710	9
535	20241129	104100	115926840	9760	9710	9760	9710	5
536	20241129	104000	115878240	9700	9700	9700	9700	0
537	20241129	103900	115878240	9700	9700	9700	9700	0
538	20241129	103800	115878240	9700	9720	9720	9700	1000
539	20241129	103700	106171600	9710	9710	9710	9710	0
540	20241129	103600	106171600	9710	9710	9710	9710	0
541	20241129	103500	106171600	9710	9710	9710	9710	0
542	20241129	103400	106171600	9710	9710	9710	9710	0
543	20241129	103300	106171600	9710	9710	9710	9710	0
544	20241129	103200	106171600	9710	9730	9730	9710	1000
545	20241129	103100	96453750	9730	9730	9730	9730	1
546	20241129	103000	96444020	9730	9730	9730	9730	50
547	20241129	102900	95957520	9750	9750	9750	9750	90
548	20241129	102800	95080020	9750	9750	9750	9750	0
549	20241129	102700	95080020	9750	9750	9750	9750	8
550	20241129	102600	95002020	9750	9750	9750	9750	0
551	20241129	102500	95002020	9750	9750	9750	9750	1
552	20241129	102400	94992270	9730	9730	9730	9730	203
553	20241129	102300	93017080	9730	9730	9730	9730	74
554	20241129	102200	92297060	9730	9730	9730	9730	0
555	20241129	102100	92297060	9730	9730	9730	9730	9
556	20241129	102000	92209490	9730	9730	9730	9730	0
557	20241129	101900	92209490	9730	9720	9730	9720	15
558	20241129	101800	92063680	9730	9730	9730	9730	1
559	20241129	101700	92053950	9720	9720	9720	9720	2
560	20241129	101600	92034510	9730	9730	9730	9730	1
561	20241129	101500	92024780	9730	9730	9730	9730	0
562	20241129	101400	92024780	9730	9730	9730	9730	4
563	20241129	101300	91985860	9750	9750	9750	9750	0
564	20241129	101200	91985860	9750	9750	9750	9750	1
565	20241129	101100	91976110	9720	9740	9740	9720	304
566	20241129	101000	89020740	9740	9740	9740	9740	1
567	20241129	100900	89011000	9740	9740	9740	9740	0
568	20241129	100800	89011000	9740	9740	9740	9740	2
569	20241129	100700	88991520	9730	9730	9730	9730	14
570	20241129	100600	88855300	9730	9730	9730	9730	0
571	20241129	100500	88855300	9730	9730	9730	9730	1
572	20241129	100400	88845570	9720	9720	9720	9720	100
573	20241129	100300	87873570	9720	9710	9720	9710	75
574	20241129	100200	87144620	9700	9700	9700	9700	0
575	20241129	100100	87144620	9700	9730	9730	9700	1000
576	20241129	100000	77430820	9730	9730	9730	9730	0
577	20241129	095900	77430820	9730	9730	9730	9730	100
578	20241129	095800	76457820	9730	9730	9730	9730	171
579	20241129	095700	74793990	9780	9780	9780	9780	0
580	20241129	095600	74793990	9780	9780	9780	9780	0
581	20241129	095500	74793990	9780	9780	9780	9780	6
582	20241129	095400	74735310	9780	9730	9780	9730	96
583	20241129	095300	73801130	9730	9730	9730	9730	28
584	20241129	095200	73528690	9780	9770	9780	9770	3
585	20241129	095100	73499360	9740	9740	9740	9740	200
586	20241129	095000	71551360	9740	9740	9740	9740	287
587	20241129	094900	68755980	9750	9760	9760	9750	300
588	20241129	094800	65830870	9800	9800	9800	9800	0
589	20241129	094700	65830870	9800	9800	9800	9800	10
590	20241129	094600	65732870	9810	9810	9810	9810	0
591	20241129	094500	65732870	9810	9810	9810	9810	0
592	20241129	094400	65732870	9810	9810	9810	9810	0
593	20241129	094300	65732870	9810	9770	9810	9770	22
594	20241129	094200	65517850	9750	9750	9750	9740	573
595	20241129	094100	59931160	9750	9750	9770	9750	271
596	20241129	094000	57288310	9780	9780	9780	9780	0
597	20241129	093900	57288310	9780	9780	9800	9760	722
598	20241129	093800	50238050	9780	9780	9780	9780	0
599	20241129	093700	50238050	9780	9800	9800	9780	528
600	20241129	093600	45068500	9810	9810	9810	9810	0
601	20241129	093500	45068500	9810	9810	9810	9810	0
602	20241129	093400	45068500	9810	9810	9810	9810	0
603	20241129	093300	45068500	9810	9830	9830	9810	127
604	20241129	093200	43822130	9800	9800	9800	9800	0
605	20241129	093100	43822130	9800	9810	9810	9800	140
606	20241129	093000	42448910	9810	9810	9810	9810	20
607	20241129	092900	42252710	9830	9830	9830	9830	23
608	20241129	092800	42026620	9830	9830	9830	9830	15
609	20241129	092700	41879170	9830	9840	9840	9830	3
610	20241129	092600	41849660	9820	9850	9850	9820	132
611	20241129	092500	40550400	9800	9800	9800	9800	207
612	20241129	092400	38521800	9800	9800	9800	9800	180
613	20241129	092300	36757800	9810	9810	9810	9810	156
614	20241129	092200	35227440	9810	9810	9810	9810	229
615	20241129	092100	32980950	9810	9810	9810	9810	0
616	20241129	092000	32980950	9810	9840	9840	9810	558
617	20241129	091900	27503720	9840	9850	9850	9840	1279
618	20241129	091800	14913270	9850	9860	9860	9850	800
619	20241129	091700	7032930	9860	9860	9860	9860	0
620	20241129	091600	7032930	9860	9860	9860	9860	1
621	20241129	091500	7023070	9860	9860	9860	9860	0
622	20241129	091400	7023070	9860	9860	9860	9860	0
623	20241129	091300	7023070	9860	9860	9860	9860	31
624	20241129	091200	6717410	9860	9900	9900	9860	123
625	20241129	091100	5504590	9880	9880	9880	9880	0
626	20241129	091000	5504590	9880	9880	9880	9880	0
627	20241129	090900	5504590	9880	9880	9880	9880	0
628	20241129	090800	5504590	9880	9880	9880	9880	0
629	20241129	090700	5504590	9880	9880	9880	9880	0
630	20241129	090600	5504590	9880	9890	9890	9880	166
631	20241129	090500	3864260	9940	9940	9940	9940	0
632	20241129	090400	3864260	9940	9940	9940	9940	0
633	20241129	090300	3864260	9940	9940	9940	9940	300
634	20241129	090200	882260	9850	9850	9850	9850	0
635	20241129	090100	882260	9850	9850	9850	9850	0
636	20241129	090000	882260	9850	9910	9950	9850	89