KissMeData/032850/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191700	276374745	5010	5010	5010	5010	1339
3	20241129	191600	276374745	5010	5010	5010	5010	0
4	20241129	191500	276374745	5010	5010	5010	5010	0
5	20241129	191400	276374745	5010	5010	5010	5010	0
6	20241129	191300	276374745	5010	5010	5010	5010	0
7	20241129	191200	276374745	5010	5010	5010	5010	0
8	20241129	191100	276374745	5010	5010	5010	5010	0
9	20241129	191000	276374745	5010	5010	5010	5010	0
10	20241129	190900	276374745	5010	5010	5010	5010	0
11	20241129	190800	276374745	5010	5010	5010	5010	0
12	20241129	190700	276374745	5010	5010	5010	5010	0
13	20241129	190600	276374745	5010	5010	5010	5010	0
14	20241129	190500	276374745	5010	5010	5010	5010	0
15	20241129	190400	276374745	5010	5010	5010	5010	0
16	20241129	190300	276374745	5010	5010	5010	5010	0
17	20241129	190200	276374745	5010	5010	5010	5010	0
18	20241129	190100	276374745	5010	5010	5010	5010	0
19	20241129	190000	276374745	5010	5010	5010	5010	0
20	20241129	185900	276374745	5010	5010	5010	5010	0
21	20241129	185800	276374745	5010	5010	5010	5010	0
22	20241129	185700	276374745	5010	5010	5010	5010	0
23	20241129	185600	276374745	5010	5010	5010	5010	0
24	20241129	185500	276374745	5010	5010	5010	5010	0
25	20241129	185400	276374745	5010	5010	5010	5010	0
26	20241129	185300	276374745	5010	5010	5010	5010	0
27	20241129	185200	276374745	5010	5010	5010	5010	0
28	20241129	185100	276374745	5010	5010	5010	5010	0
29	20241129	185000	276374745	5010	5010	5010	5010	0
30	20241129	184900	276374745	5010	5010	5010	5010	0
31	20241129	184800	276374745	5010	5010	5010	5010	0
32	20241129	184700	276374745	5010	5010	5010	5010	1339
33	20241129	184600	276374745	5010	5010	5010	5010	0
34	20241129	184500	276374745	5010	5010	5010	5010	0
35	20241129	184400	276374745	5010	5010	5010	5010	0
36	20241129	184300	276374745	5010	5010	5010	5010	0
37	20241129	184200	276374745	5010	5010	5010	5010	0
38	20241129	184100	276374745	5010	5010	5010	5010	0
39	20241129	184000	276374745	5010	5010	5010	5010	0
40	20241129	183900	276374745	5010	5010	5010	5010	0
41	20241129	183800	276374745	5010	5010	5010	5010	0
42	20241129	183700	276374745	5010	5010	5010	5010	0
43	20241129	183600	276374745	5010	5010	5010	5010	0
44	20241129	183500	276374745	5010	5010	5010	5010	0
45	20241129	183400	276374745	5010	5010	5010	5010	0
46	20241129	183300	276374745	5010	5010	5010	5010	0
47	20241129	183200	276374745	5010	5010	5010	5010	0
48	20241129	183100	276374745	5010	5010	5010	5010	0
49	20241129	183000	276374745	5010	5010	5010	5010	0
50	20241129	182900	276374745	5010	5010	5010	5010	0
51	20241129	182800	276374745	5010	5010	5010	5010	0
52	20241129	182700	276374745	5010	5010	5010	5010	0
53	20241129	182600	276374745	5010	5010	5010	5010	0
54	20241129	182500	276374745	5010	5010	5010	5010	0
55	20241129	182400	276374745	5010	5010	5010	5010	0
56	20241129	182300	276374745	5010	5010	5010	5010	0
57	20241129	182200	276374745	5010	5010	5010	5010	0
58	20241129	182100	276374745	5010	5010	5010	5010	0
59	20241129	182000	276374745	5010	5010	5010	5010	0
60	20241129	181900	276374745	5010	5010	5010	5010	0
61	20241129	181800	276374745	5010	5010	5010	5010	0
62	20241129	181700	276374745	5010	5010	5010	5010	1339
63	20241129	181600	276374745	5010	5010	5010	5010	0
64	20241129	181500	276374745	5010	5010	5010	5010	0
65	20241129	181400	276374745	5010	5010	5010	5010	0
66	20241129	181300	276374745	5010	5010	5010	5010	0
67	20241129	181200	276374745	5010	5010	5010	5010	0
68	20241129	181100	276374745	5010	5010	5010	5010	0
69	20241129	181000	276374745	5010	5010	5010	5010	0
70	20241129	180900	276374745	5010	5010	5010	5010	0
71	20241129	180800	276374745	5010	5010	5010	5010	0
72	20241129	180700	276374745	5010	5010	5010	5010	0
73	20241129	180600	276374745	5010	5010	5010	5010	0
74	20241129	180500	276374745	5010	5010	5010	5010	0
75	20241129	180400	276374745	5010	5010	5010	5010	0
76	20241129	180300	276374745	5010	5010	5010	5010	0
77	20241129	180200	276374745	5010	5010	5010	5010	0
78	20241129	180100	276374745	5010	5010	5010	5010	0
79	20241129	180000	276374745	5010	5010	5010	5010	0
80	20241129	175900	276374745	5010	5010	5010	5010	0
81	20241129	175800	276374745	5010	5010	5010	5010	0
82	20241129	175700	276374745	5010	5010	5010	5010	0
83	20241129	175600	276374745	5010	5010	5010	5010	0
84	20241129	175500	276374745	5010	5010	5010	5010	0
85	20241129	175400	276374745	5010	5010	5010	5010	0
86	20241129	175300	276374745	5010	5010	5010	5010	0
87	20241129	175200	276374745	5010	5010	5010	5010	0
88	20241129	175100	276374745	5010	5010	5010	5010	0
89	20241129	175000	276374745	5010	5010	5010	5010	0
90	20241129	174900	276374745	5010	5010	5010	5010	0
91	20241129	174800	276374745	5010	5010	5010	5010	0
92	20241129	174700	276374745	5010	5010	5010	5010	1339
93	20241129	174600	276374745	5010	5010	5010	5010	0
94	20241129	174500	276374745	5010	5010	5010	5010	0
95	20241129	174400	276374745	5010	5010	5010	5010	0
96	20241129	174300	276374745	5010	5010	5010	5010	0
97	20241129	174200	276374745	5010	5010	5010	5010	0
98	20241129	174100	276374745	5010	5010	5010	5010	0
99	20241129	174000	276374745	5010	5010	5010	5010	0
100	20241129	173900	276374745	5010	5010	5010	5010	0
101	20241129	173800	276374745	5010	5010	5010	5010	0
102	20241129	173700	276374745	5010	5010	5010	5010	0
103	20241129	173600	276374745	5010	5010	5010	5010	0
104	20241129	173500	276374745	5010	5010	5010	5010	0
105	20241129	173400	276374745	5010	5010	5010	5010	0
106	20241129	173300	276374745	5010	5010	5010	5010	0
107	20241129	173200	276374745	5010	5010	5010	5010	0
108	20241129	173100	276374745	5010	5010	5010	5010	0
109	20241129	173000	276374745	5010	5010	5010	5010	0
110	20241129	172900	276374745	5010	5010	5010	5010	0
111	20241129	172800	276374745	5010	5010	5010	5010	0
112	20241129	172700	276374745	5010	5010	5010	5010	0
113	20241129	172600	276374745	5010	5010	5010	5010	0
114	20241129	172500	276374745	5010	5010	5010	5010	0
115	20241129	172400	276374745	5010	5010	5010	5010	0
116	20241129	172300	276374745	5010	5010	5010	5010	0
117	20241129	172200	276374745	5010	5010	5010	5010	0
118	20241129	172100	276374745	5010	5010	5010	5010	0
119	20241129	172000	276374745	5010	5010	5010	5010	0
120	20241129	171900	276374745	5010	5010	5010	5010	0
121	20241129	171800	276374745	5010	5010	5010	5010	0
122	20241129	171700	276374745	5010	5010	5010	5010	1339
123	20241129	171600	276374745	5010	5010	5010	5010	0
124	20241129	171500	276374745	5010	5010	5010	5010	0
125	20241129	171400	276374745	5010	5010	5010	5010	0
126	20241129	171300	276374745	5010	5010	5010	5010	0
127	20241129	171200	276374745	5010	5010	5010	5010	0
128	20241129	171100	276374745	5010	5010	5010	5010	0
129	20241129	171000	276374745	5010	5010	5010	5010	0
130	20241129	170900	276374745	5010	5010	5010	5010	0
131	20241129	170800	276374745	5010	5010	5010	5010	0
132	20241129	170700	276374745	5010	5010	5010	5010	0
133	20241129	170600	276374745	5010	5010	5010	5010	0
134	20241129	170500	276374745	5010	5010	5010	5010	0
135	20241129	170400	276374745	5010	5010	5010	5010	0
136	20241129	170300	276374745	5010	5010	5010	5010	0
137	20241129	170200	276374745	5010	5010	5010	5010	0
138	20241129	170100	276374745	5010	5010	5010	5010	0
139	20241129	170000	276374745	5010	5010	5010	5010	0
140	20241129	165900	276374745	5010	5010	5010	5010	0
141	20241129	165800	276374745	5010	5010	5010	5010	0
142	20241129	165700	276374745	5010	5010	5010	5010	0
143	20241129	165600	276374745	5010	5010	5010	5010	0
144	20241129	165500	276374745	5010	5010	5010	5010	0
145	20241129	165400	276374745	5010	5010	5010	5010	0
146	20241129	165300	276374745	5010	5010	5010	5010	0
147	20241129	165200	276374745	5010	5010	5010	5010	0
148	20241129	165100	276374745	5010	5010	5010	5010	0
149	20241129	165000	276374745	5010	5010	5010	5010	0
150	20241129	164900	276374745	5010	5010	5010	5010	0
151	20241129	164800	276374745	5010	5010	5010	5010	0
152	20241129	164700	276374745	5010	5010	5010	5010	1339
153	20241129	164600	276374745	5010	5010	5010	5010	0
154	20241129	164500	276374745	5010	5010	5010	5010	0
155	20241129	164400	276374745	5010	5010	5010	5010	0
156	20241129	164300	276374745	5010	5010	5010	5010	0
157	20241129	164200	276374745	5010	5010	5010	5010	0
158	20241129	164100	276374745	5010	5010	5010	5010	0
159	20241129	164000	276374745	5010	5010	5010	5010	0
160	20241129	163900	276374745	5010	5010	5010	5010	0
161	20241129	163800	276374745	5010	5010	5010	5010	0
162	20241129	163700	276374745	5010	5010	5010	5010	0
163	20241129	163600	276374745	5010	5010	5010	5010	0
164	20241129	163500	276374745	5010	5010	5010	5010	0
165	20241129	163400	276374745	5010	5010	5010	5010	0
166	20241129	163300	276374745	5010	5010	5010	5010	0
167	20241129	163200	276374745	5010	5010	5010	5010	0
168	20241129	163100	276374745	5010	5010	5010	5010	0
169	20241129	163000	276374745	5010	5010	5010	5010	0
170	20241129	162900	276374745	5010	5010	5010	5010	0
171	20241129	162800	276374745	5010	5010	5010	5010	0
172	20241129	162700	276374745	5010	5010	5010	5010	0
173	20241129	162600	276374745	5010	5010	5010	5010	0
174	20241129	162500	276374745	5010	5010	5010	5010	0
175	20241129	162400	276374745	5010	5010	5010	5010	0
176	20241129	162300	276374745	5010	5010	5010	5010	0
177	20241129	162200	276374745	5010	5010	5010	5010	0
178	20241129	162100	276374745	5010	5010	5010	5010	0
179	20241129	162000	276374745	5010	5010	5010	5010	0
180	20241129	161900	276374745	5010	5010	5010	5010	0
181	20241129	161800	276374745	5010	5010	5010	5010	0
182	20241129	161700	276374745	5010	5010	5010	5010	1339
183	20241129	161600	276374745	5010	5010	5010	5010	0
184	20241129	161500	276374745	5010	5010	5010	5010	0
185	20241129	161400	276374745	5010	5010	5010	5010	0
186	20241129	161300	276374745	5010	5010	5010	5010	0
187	20241129	161200	276374745	5010	5010	5010	5010	0
188	20241129	161100	276374745	5010	5010	5010	5010	0
189	20241129	161000	276374745	5010	5010	5010	5010	0
190	20241129	160900	276374745	5010	5010	5010	5010	0
191	20241129	160800	276374745	5010	5010	5010	5010	0
192	20241129	160700	276374745	5010	5010	5010	5010	0
193	20241129	160600	276374745	5010	5010	5010	5010	0
194	20241129	160500	276374745	5010	5010	5010	5010	0
195	20241129	160400	276374745	5010	5010	5010	5010	0
196	20241129	160300	276374745	5010	5010	5010	5010	0
197	20241129	160200	276374745	5010	5010	5010	5010	0
198	20241129	160100	276374745	5010	5010	5010	5010	0
199	20241129	160000	276374745	5010	5010	5010	5010	0
200	20241129	155900	276374745	5010	5010	5010	5010	0
201	20241129	155800	276374745	5010	5010	5010	5010	0
202	20241129	155700	276374745	5010	5010	5010	5010	0
203	20241129	155600	276374745	5010	5010	5010	5010	0
204	20241129	155500	276374745	5010	5010	5010	5010	0
205	20241129	155400	276374745	5010	5010	5010	5010	0
206	20241129	155300	276374745	5010	5010	5010	5010	0
207	20241129	155200	276374745	5010	5010	5010	5010	0
208	20241129	155100	276374745	5010	5010	5010	5010	0
209	20241129	155000	276374745	5010	5010	5010	5010	0
210	20241129	154900	276374745	5010	5010	5010	5010	0
211	20241129	154800	276374745	5010	5010	5010	5010	0
212	20241129	154700	276374745	5010	5010	5010	5010	1339
213	20241129	154600	276374745	5010	5010	5010	5010	0
214	20241129	154500	276374745	5010	5010	5010	5010	0
215	20241129	154400	276374745	5010	5010	5010	5010	0
216	20241129	154300	276374745	5010	5010	5010	5010	0
217	20241129	154200	276374745	5010	5010	5010	5010	0
218	20241129	154100	276374745	5010	5010	5010	5010	0
219	20241129	154000	276374745	5010	5010	5010	5010	0
220	20241129	153900	276374745	5010	5010	5010	5010	0
221	20241129	153800	276374745	5010	5010	5010	5010	0
222	20241129	153700	276374745	5010	5010	5010	5010	0
223	20241129	153600	276374745	5010	5010	5010	5010	0
224	20241129	153500	276374745	5010	5010	5010	5010	0
225	20241129	153400	276374745	5010	5010	5010	5010	0
226	20241129	153300	276374745	5010	5010	5010	5010	0
227	20241129	153200	276374745	5010	5010	5010	5010	0
228	20241129	153100	276374745	5010	5010	5010	5010	0
229	20241129	153000	276374745	5010	5010	5010	5010	1339
230	20241129	152900	269666355	5020	5020	5020	5020	0
231	20241129	152800	269666355	5020	5020	5020	5020	0
232	20241129	152700	269666355	5020	5020	5020	5020	0
233	20241129	152600	269666355	5020	5020	5020	5020	0
234	20241129	152500	269666355	5020	5020	5020	5020	0
235	20241129	152400	269666355	5020	5020	5020	5020	0
236	20241129	152300	269666355	5020	5020	5020	5020	0
237	20241129	152200	269666355	5020	5020	5020	5020	0
238	20241129	152100	269666355	5020	5020	5020	5020	0
239	20241129	152000	269666355	5020	5020	5020	5020	0
240	20241129	151900	269666355	5020	5020	5020	5020	0
241	20241129	151800	269666355	5020	5020	5020	5020	0
242	20241129	151700	269666355	5020	5020	5020	5020	0
243	20241129	151600	269666355	5020	5020	5020	5020	0
244	20241129	151500	269666355	5020	5020	5020	5020	1
245	20241129	151400	269661335	5010	5010	5010	5010	210
246	20241129	151300	268609235	5020	5020	5020	5020	35
247	20241129	151200	268433535	5020	5020	5020	5020	0
248	20241129	151100	268433535	5020	5020	5020	5020	0
249	20241129	151000	268433535	5020	5000	5020	5000	3
250	20241129	150900	268418515	5020	5020	5020	5020	0
251	20241129	150800	268418515	5020	5020	5020	5020	11
252	20241129	150700	268363295	5030	5030	5030	5030	0
253	20241129	150600	268363295	5030	5030	5030	5030	7
254	20241129	150500	268328085	5030	5000	5030	5000	3
255	20241129	150400	268313055	5030	5030	5030	5030	10
256	20241129	150300	268262755	5030	5000	5030	5000	285
257	20241129	150200	266837725	5020	5020	5020	5020	1
258	20241129	150100	266832705	5030	5020	5030	5000	157
259	20241129	150000	266047415	5030	5030	5030	5030	2
260	20241129	145900	266037355	5020	5020	5020	5020	5
261	20241129	145800	266012255	5020	5020	5020	5020	20
262	20241129	145700	265911855	5020	5020	5020	5020	0
263	20241129	145600	265911855	5020	5030	5030	5010	414
264	20241129	145500	263837595	5030	5000	5030	5000	3263
265	20241129	145400	247493735	5000	5000	5000	5000	10
266	20241129	145300	247443735	5010	5010	5010	5010	0
267	20241129	145200	247443735	5010	5010	5010	5010	1
268	20241129	145100	247438725	5010	5010	5010	5010	0
269	20241129	145000	247438725	5010	5010	5010	5010	0
270	20241129	144900	247438725	5010	5010	5010	5010	9
271	20241129	144800	247393635	5010	5010	5010	5010	10
272	20241129	144700	247343535	5020	5020	5020	5020	0
273	20241129	144600	247343535	5020	5030	5030	5020	3
274	20241129	144500	247328465	5030	5030	5030	5030	0
275	20241129	144400	247328465	5030	5030	5030	5030	0
276	20241129	144300	247328465	5030	5030	5030	5030	0
277	20241129	144200	247328465	5030	5030	5030	5030	1
278	20241129	144100	247323435	5030	5030	5030	5030	0
279	20241129	144000	247323435	5030	5030	5030	5030	0
280	20241129	143900	247323435	5030	5030	5030	5030	0
281	20241129	143800	247323435	5030	5030	5030	5030	1
282	20241129	143700	247318405	5030	5030	5030	5030	0
283	20241129	143600	247318405	5030	5000	5030	5000	501
284	20241129	143500	244813375	5010	5010	5010	5010	10
285	20241129	143400	244763275	5010	5010	5010	5000	525
286	20241129	143300	242137285	5030	5030	5030	5030	0
287	20241129	143200	242137285	5030	5030	5030	5030	1
288	20241129	143100	242132255	5030	5030	5030	5030	0
289	20241129	143000	242132255	5030	5030	5030	5030	0
290	20241129	142900	242132255	5030	5030	5030	5000	8
291	20241129	142800	242092185	5010	5010	5010	5010	4
292	20241129	142700	242072145	5000	5000	5000	5000	0
293	20241129	142600	242072145	5000	5000	5000	5000	20
294	20241129	142500	241972145	5000	5030	5030	5000	3200
295	20241129	142400	225965965	5040	5040	5040	5040	0
296	20241129	142300	225965965	5040	5040	5040	5040	15
297	20241129	142200	225890365	5040	5040	5040	5040	81
298	20241129	142100	225482125	5040	5040	5040	5040	0
299	20241129	142000	225482125	5040	5040	5040	5040	1
300	20241129	141900	225477085	5000	5010	5010	5000	187
301	20241129	141800	224541085	5020	5020	5020	5020	1
302	20241129	141700	224536065	5020	5020	5020	5020	148
303	20241129	141600	223793105	5050	5050	5050	5050	1
304	20241129	141500	223788055	5050	5050	5050	5050	0
305	20241129	141400	223788055	5050	5050	5050	5050	1
306	20241129	141300	223783005	5020	5020	5050	5020	536
307	20241129	141200	221092035	5040	5030	5040	5030	5
308	20241129	141100	221066865	5020	5020	5020	5020	45
309	20241129	141000	220840965	5020	5020	5020	5020	0
310	20241129	140900	220840965	5020	5010	5020	5010	1396
311	20241129	140800	213838565	5010	5010	5010	5010	0
312	20241129	140700	213838565	5010	5010	5010	5010	0
313	20241129	140600	213838565	5010	5000	5010	5000	66
314	20241129	140500	213508555	5000	5000	5000	5000	0
315	20241129	140400	213508555	5000	5000	5000	5000	0
316	20241129	140300	213508555	5000	5000	5000	5000	0
317	20241129	140200	213508555	5000	5000	5000	5000	2
318	20241129	140100	213498555	5000	5000	5000	5000	0
319	20241129	140000	213498555	5000	5000	5000	5000	0
320	20241129	135900	213498555	5000	5000	5000	5000	0
321	20241129	135800	213498555	5000	5000	5000	5000	1
322	20241129	135700	213493555	5000	4990	5000	4990	815
323	20241129	135600	209426695	5000	5000	5000	5000	1
324	20241129	135500	209421695	5000	4995	5000	4995	1000
325	20241129	135400	204423860	5000	5000	5000	5000	0
326	20241129	135300	204423860	5000	5000	5000	5000	0
327	20241129	135200	204423860	5000	5000	5000	5000	0
328	20241129	135100	204423860	5000	5000	5000	5000	0
329	20241129	135000	204423860	5000	4995	5000	4995	2
330	20241129	134900	204413865	4995	4995	4995	4995	1
331	20241129	134800	204408870	4995	4995	4995	4995	1
332	20241129	134700	204403875	4995	4995	4995	4995	0
333	20241129	134600	204403875	4995	4995	4995	4995	1
334	20241129	134500	204398880	4995	4995	4995	4995	0
335	20241129	134400	204398880	4995	4995	4995	4995	0
336	20241129	134300	204398880	4995	4995	4995	4995	0
337	20241129	134200	204398880	4995	4990	4995	4990	20
338	20241129	134100	204299070	4990	4990	4990	4990	0
339	20241129	134000	204299070	4990	4990	4990	4990	18
340	20241129	133900	204209250	4995	4995	4995	4995	9
341	20241129	133800	204164295	4990	4990	4990	4990	0
342	20241129	133700	204164295	4990	4995	4995	4990	527
343	20241129	133600	201532065	4995	4985	4995	4985	28
344	20241129	133500	201392475	4995	4995	4995	4995	0
345	20241129	133400	201392475	4995	4995	4995	4995	10
346	20241129	133300	201342525	4995	4995	4995	4995	4
347	20241129	133200	201322545	4995	4995	4995	4995	1
348	20241129	133100	201317550	4995	4995	4995	4995	693
349	20241129	133000	197856015	4990	4985	4990	4985	558
350	20241129	132900	195071640	4980	4980	4980	4980	0
351	20241129	132800	195071640	4980	4980	4980	4980	96
352	20241129	132700	194593560	4990	4990	4990	4990	0
353	20241129	132600	194593560	4990	4990	4990	4990	1
354	20241129	132500	194588570	4990	4990	4990	4990	0
355	20241129	132400	194588570	4990	4990	4990	4990	0
356	20241129	132300	194588570	4990	4990	4990	4990	0
357	20241129	132200	194588570	4990	4990	4990	4990	1
358	20241129	132100	194583580	4985	4985	4985	4985	0
359	20241129	132000	194583580	4985	4985	4985	4985	0
360	20241129	131900	194583580	4985	4985	4985	4985	145
361	20241129	131800	193860755	4970	4970	4970	4970	1
362	20241129	131700	193855785	4975	4975	4975	4975	0
363	20241129	131600	193855785	4975	4975	4975	4975	0
364	20241129	131500	193855785	4975	4975	4975	4975	0
365	20241129	131400	193855785	4975	4980	4980	4975	100
366	20241129	131300	193358280	4980	4980	4980	4980	0
367	20241129	131200	193358280	4980	4980	4980	4980	288
368	20241129	131100	191924040	4970	4970	4970	4970	0
369	20241129	131000	191924040	4970	4970	4970	4970	0
370	20241129	130900	191924040	4970	4970	4970	4970	80
371	20241129	130800	191526440	4980	4970	4980	4950	4604
372	20241129	130700	168734360	4980	4980	4980	4980	0
373	20241129	130600	168734360	4980	4980	4980	4980	2
374	20241129	130500	168724400	4975	4975	4975	4975	0
375	20241129	130400	168724400	4975	4975	4975	4975	0
376	20241129	130300	168724400	4975	4975	4975	4975	0
377	20241129	130200	168724400	4975	4975	4975	4975	2
378	20241129	130100	168714450	4970	4970	4970	4970	0
379	20241129	130000	168714450	4970	4970	4970	4970	0
380	20241129	125900	168714450	4970	4970	4970	4970	27
381	20241129	125800	168580260	4970	4970	4970	4970	408
382	20241129	125700	166552500	4970	4970	4970	4970	0
383	20241129	125600	166552500	4970	4970	4970	4970	0
384	20241129	125500	166552500	4970	4970	4970	4970	299
385	20241129	125400	165066470	4980	4980	4980	4980	0
386	20241129	125300	165066470	4980	4980	4980	4980	20
387	20241129	125200	164966870	4980	4980	4980	4980	1
388	20241129	125100	164961890	4975	4975	4975	4975	0
389	20241129	125000	164961890	4975	4975	4975	4975	2
390	20241129	124900	164951940	4980	4980	4980	4980	0
391	20241129	124800	164951940	4980	4980	4980	4980	1
392	20241129	124700	164946960	4980	4980	4980	4980	0
393	20241129	124600	164946960	4980	4980	4980	4980	2
394	20241129	124500	164937000	4980	4980	4980	4980	0
395	20241129	124400	164937000	4980	4970	4980	4960	190
396	20241129	124300	163994055	4975	4975	4975	4975	4
397	20241129	124200	163974155	4975	4975	4975	4975	1
398	20241129	124100	163969180	4975	4975	4975	4975	0
399	20241129	124000	163969180	4975	4975	4975	4975	178
400	20241129	123900	163083630	4975	4975	4975	4975	8
401	20241129	123800	163043830	4975	4975	4975	4975	2
402	20241129	123700	163033880	4980	4980	4980	4980	0
403	20241129	123600	163033880	4980	4980	4980	4980	1
404	20241129	123500	163028900	4980	4980	4980	4980	0
405	20241129	123400	163028900	4980	4980	4980	4980	0
406	20241129	123300	163028900	4980	4980	4980	4980	20
407	20241129	123200	162929300	4980	4980	4980	4980	1
408	20241129	123100	162924320	4980	4980	4980	4980	0
409	20241129	123000	162924320	4980	4980	4980	4980	0
410	20241129	122900	162924320	4980	4980	4980	4980	1
411	20241129	122800	162919340	4980	4980	4980	4980	1
412	20241129	122700	162914360	4980	4980	4980	4980	34
413	20241129	122600	162745040	4985	4985	4985	4985	150
414	20241129	122500	161997290	4985	4985	4985	4985	0
415	20241129	122400	161997290	4985	4985	4985	4985	1
416	20241129	122300	161992305	4985	4985	4985	4985	20
417	20241129	122200	161892605	4985	4985	4985	4985	2
418	20241129	122100	161882635	4980	4980	4980	4980	0
419	20241129	122000	161882635	4980	4980	4980	4980	0
420	20241129	121900	161882635	4980	4980	4980	4980	277
421	20241129	121800	160503175	4985	4980	4985	4980	201
422	20241129	121700	159501690	4985	4985	4985	4985	161
423	20241129	121600	158699105	4980	4975	4980	4975	627
424	20241129	121500	155577315	4975	4975	4975	4975	0
425	20241129	121400	155577315	4975	4975	4975	4975	0
426	20241129	121300	155577315	4975	4975	4975	4975	20
427	20241129	121200	155477815	4975	4975	4975	4975	1
428	20241129	121100	155472840	4975	4975	4975	4975	2
429	20241129	121000	155462890	4975	4975	4975	4975	0
430	20241129	120900	155462890	4975	4975	4975	4975	1
431	20241129	120800	155457915	4975	4970	4975	4970	11
432	20241129	120700	155403240	4970	4970	4970	4970	101
433	20241129	120600	154901270	4970	4970	4970	4970	1
434	20241129	120500	154896300	4965	4965	4965	4965	0
435	20241129	120400	154896300	4965	4965	4965	4965	0
436	20241129	120300	154896300	4965	4960	4965	4960	21
437	20241129	120200	154792040	4970	4970	4970	4970	1
438	20241129	120100	154787070	4970	4970	4970	4970	1
439	20241129	120000	154782100	4980	4975	4980	4975	2
440	20241129	115900	154772145	4980	4980	4980	4975	3
441	20241129	115800	154757210	4960	4960	4960	4960	0
442	20241129	115700	154757210	4960	4960	4960	4960	0
443	20241129	115600	154757210	4960	4960	4960	4960	0
444	20241129	115500	154757210	4960	4960	4960	4960	1
445	20241129	115400	154752250	4975	4975	4975	4975	0
446	20241129	115300	154752250	4975	4975	4975	4975	20
447	20241129	115200	154652750	4980	4980	4980	4980	1
448	20241129	115100	154647770	4975	4975	4975	4975	0
449	20241129	115000	154647770	4975	4975	4975	4975	2
450	20241129	114900	154637820	4980	4980	4980	4980	0
451	20241129	114800	154637820	4980	4980	4980	4980	1
452	20241129	114700	154632840	4980	4980	4980	4980	0
453	20241129	114600	154632840	4980	4980	4980	4980	2
454	20241129	114500	154622880	4980	4980	4980	4980	0
455	20241129	114400	154622880	4980	4980	4980	4980	0
456	20241129	114300	154622880	4980	4980	4980	4980	20
457	20241129	114200	154523280	4985	4985	4985	4985	2
458	20241129	114100	154513310	4960	4960	4960	4960	1
459	20241129	114000	154508350	4965	4970	4970	4965	40
460	20241129	113900	154309705	4980	4980	4980	4980	2
461	20241129	113800	154299745	4985	4985	4985	4985	1
462	20241129	113700	154294760	4985	4980	4985	4980	9
463	20241129	113600	154249935	4970	4970	4970	4970	0
464	20241129	113500	154249935	4970	4970	4970	4970	27
465	20241129	113400	154115745	4975	4975	4975	4975	0
466	20241129	113300	154115745	4975	4975	4975	4975	20
467	20241129	113200	154016245	4980	4980	4980	4980	1
468	20241129	113100	154011265	4965	4965	4965	4965	500
469	20241129	113000	151528765	4970	4970	4970	4970	0
470	20241129	112900	151528765	4970	4970	4970	4970	2
471	20241129	112800	151518825	4980	4980	4980	4980	0
472	20241129	112700	151518825	4980	4980	4980	4980	0
473	20241129	112600	151518825	4980	4980	4980	4980	1
474	20241129	112500	151513845	4980	4980	4980	4980	0
475	20241129	112400	151513845	4980	4975	4980	4960	80
476	20241129	112300	151116720	4980	4980	4980	4980	0
477	20241129	112200	151116720	4980	4980	4980	4980	21
478	20241129	112100	151012140	4980	4980	4980	4980	0
479	20241129	112000	151012140	4980	4970	4980	4970	20
480	20241129	111900	150912690	4970	4970	4970	4970	275
481	20241129	111800	149545940	4970	4970	4970	4970	1
482	20241129	111700	149540970	4970	4970	4970	4970	0
483	20241129	111600	149540970	4970	4965	4970	4965	11
484	20241129	111500	149486350	4970	4970	4970	4970	0
485	20241129	111400	149486350	4970	4970	4970	4970	0
486	20241129	111300	149486350	4970	4975	4975	4970	31
487	20241129	111200	149332265	4965	4965	4965	4965	23
488	20241129	111100	149218070	4965	4980	4980	4965	21
489	20241129	111000	149113505	4980	4980	4980	4980	50
490	20241129	110900	148864505	4980	4980	4980	4980	0
491	20241129	110800	148864505	4980	4980	4980	4980	0
492	20241129	110700	148864505	4980	4980	4980	4980	47
493	20241129	110600	148630445	4980	4980	4980	4980	1
494	20241129	110500	148625465	4980	4980	4980	4980	0
495	20241129	110400	148625465	4980	4980	4980	4980	179
496	20241129	110300	147734045	4975	4980	4980	4975	21
497	20241129	110200	147629565	4980	4980	4980	4980	0
498	20241129	110100	147629565	4980	4980	4980	4980	0
499	20241129	110000	147629565	4980	4980	4980	4980	11
500	20241129	105900	147574785	4985	4985	4985	4985	21
501	20241129	105800	147470100	4985	4985	4985	4985	0
502	20241129	105700	147470100	4985	4985	4985	4985	0
503	20241129	105600	147470100	4985	4985	4985	4985	0
504	20241129	105500	147470100	4985	4985	4985	4985	1
505	20241129	105400	147465115	4985	4985	4985	4985	10
506	20241129	105300	147415265	4980	4980	4980	4980	20
507	20241129	105200	147315665	4990	4990	4990	4990	1
508	20241129	105100	147310675	4990	4965	4990	4965	5
509	20241129	105000	147285795	4965	4975	4975	4965	138
510	20241129	104900	146600445	4980	4980	4980	4980	1
511	20241129	104800	146595465	4980	4985	4990	4980	84
512	20241129	104700	146177110	4980	4980	4980	4980	2
513	20241129	104600	146167150	4985	4985	4985	4985	0
514	20241129	104500	146167150	4985	4985	4985	4985	1
515	20241129	104400	146162165	4985	4985	4985	4985	20
516	20241129	104300	146062465	4985	4985	4985	4985	2
517	20241129	104200	146052495	4985	4985	4985	4985	0
518	20241129	104100	146052495	4985	4985	4985	4985	77
519	20241129	104000	145668650	4990	4990	4990	4990	1
520	20241129	103900	145663660	4990	4990	4990	4990	0
521	20241129	103800	145663660	4990	4990	4990	4990	1
522	20241129	103700	145658670	4985	4985	4985	4985	0
523	20241129	103600	145658670	4985	4985	4985	4985	0
524	20241129	103500	145658670	4985	4985	4985	4985	0
525	20241129	103400	145658670	4985	4985	4985	4985	4
526	20241129	103300	145638730	4985	4985	4985	4985	0
527	20241129	103200	145638730	4985	4985	4985	4985	0
528	20241129	103100	145638730	4985	4985	4985	4985	0
529	20241129	103000	145638730	4985	4985	4985	4985	33
530	20241129	102900	145474225	4985	4985	4985	4985	0
531	20241129	102800	145474225	4985	4985	4985	4985	30
532	20241129	102700	145324675	4985	4985	4985	4985	15
533	20241129	102600	145249900	4985	4975	4985	4975	1101
534	20241129	102500	139767435	4975	4975	4975	4975	0
535	20241129	102400	139767435	4975	4975	4975	4975	0
536	20241129	102300	139767435	4975	4965	4980	4960	94
537	20241129	102200	139300500	4975	4975	4975	4975	3
538	20241129	102100	139285575	4975	4975	4975	4975	0
539	20241129	102000	139285575	4975	4975	4975	4975	1
540	20241129	101900	139280600	4970	4970	4970	4970	59
541	20241129	101800	138987370	4975	4970	4975	4970	80
542	20241129	101700	138589760	4980	4980	4980	4980	0
543	20241129	101600	138589760	4980	4980	4980	4980	0
544	20241129	101500	138589760	4980	4980	4980	4980	0
545	20241129	101400	138589760	4980	4970	4980	4970	2
546	20241129	101300	138579810	4975	4955	4980	4930	423
547	20241129	101200	136488960	4985	4985	4985	4985	0
548	20241129	101100	136488960	4985	4960	4985	4955	101
549	20241129	101000	135987980	4990	4990	4990	4990	1
550	20241129	100900	135982990	4980	4970	4980	4970	881
551	20241129	100800	131600620	4965	4965	4965	4965	78
552	20241129	100700	131213350	4965	4965	4965	4965	2
553	20241129	100600	131203420	4950	4950	4950	4950	100
554	20241129	100500	130708420	4920	4950	4950	4920	320
555	20241129	100400	129125325	4960	4970	4970	4955	1101
556	20241129	100300	123661755	4970	4975	4975	4965	655
557	20241129	100200	120409355	4980	4975	4980	4975	55
558	20241129	100100	120135705	4980	4980	4980	4980	10
559	20241129	100000	120085905	4970	4970	4970	4965	839
560	20241129	095900	115916080	4965	4975	4975	4965	2039
561	20241129	095800	105780065	4980	4980	4980	4980	10
562	20241129	095700	105730265	4990	4980	4990	4975	438
563	20241129	095600	103550870	4990	4985	4990	4985	70
564	20241129	095500	103201905	4990	4990	4990	4990	5
565	20241129	095400	103176955	4990	4985	4990	4985	4
566	20241129	095300	103157010	4985	4995	4995	4980	42
567	20241129	095200	102947575	4980	4980	4980	4980	44
568	20241129	095100	102728455	4975	4980	4985	4975	1220
569	20241129	095000	96652980	4980	4985	4985	4980	3604
570	20241129	094900	78688325	4985	4990	4990	4985	31
571	20241129	094800	78533685	4990	4990	4990	4990	0
572	20241129	094700	78533685	4990	4995	4995	4990	1139
573	20241129	094600	72849770	5000	5000	5000	5000	0
574	20241129	094500	72849770	5000	5000	5000	5000	153
575	20241129	094400	72084770	4995	4995	4995	4995	2
576	20241129	094300	72074780	5000	5000	5000	4990	63
577	20241129	094200	71760100	5000	5000	5000	4995	36
578	20241129	094100	71580205	4995	4995	4995	4995	277
579	20241129	094000	70196590	4990	4995	4995	4990	409
580	20241129	093900	68155575	4995	4995	4995	4995	1209
581	20241129	093800	62116620	5000	5000	5000	5000	0
582	20241129	093700	62116620	5000	5000	5000	5000	402
583	20241129	093600	60106620	5000	5000	5000	5000	1023
584	20241129	093500	54991620	5010	5020	5020	5010	5
585	20241129	093400	54966540	5010	5010	5010	5010	220
586	20241129	093300	53864340	5010	5010	5010	5010	54
587	20241129	093200	53593800	5020	5020	5020	5020	0
588	20241129	093100	53593800	5020	5020	5020	5020	2
589	20241129	093000	53583760	5020	5010	5020	5010	2
590	20241129	092900	53573730	5010	5010	5020	5010	179
591	20241129	092800	52676580	5010	5020	5020	5010	410
592	20241129	092700	50622430	5020	5020	5020	5020	0
593	20241129	092600	50622430	5020	5020	5020	5020	120
594	20241129	092500	50020030	5020	5020	5020	5020	90
595	20241129	092400	49568230	5020	5000	5020	5000	150
596	20241129	092300	48817230	5010	5040	5040	5000	518
597	20241129	092200	46223530	5020	5020	5020	5020	12
598	20241129	092100	46163290	5020	5020	5020	5020	2
599	20241129	092000	46153250	5040	5040	5040	5040	1
600	20241129	091900	46148210	5010	5020	5020	5010	100
601	20241129	091800	45646720	5050	5020	5050	5020	57
602	20241129	091700	45360530	5040	5040	5040	5040	2
603	20241129	091600	45350450	5040	5030	5040	5030	6
604	20241129	091500	45320240	5020	5020	5020	5020	0
605	20241129	091400	45320240	5020	5020	5020	5010	3361
606	20241129	091300	28451020	5020	5020	5020	5020	939
607	20241129	091200	23737240	5020	5020	5020	5020	0
608	20241129	091100	23737240	5020	5010	5020	5010	55
609	20241129	091000	23461640	5060	5040	5060	5020	681
610	20241129	090900	20038920	5060	5050	5060	5050	66
611	20241129	090800	19705610	5050	5050	5050	5050	1
612	20241129	090700	19700560	5050	5060	5060	5050	99
613	20241129	090600	19200470	5060	5040	5060	5040	301
614	20241129	090500	17677430	5040	5050	5050	5040	101
615	20241129	090400	17167390	5040	5040	5040	5040	0
616	20241129	090300	17167390	5040	5050	5050	5040	38
617	20241129	090200	16975570	5050	5050	5050	5050	1
618	20241129	090100	16970520	5030	5040	5070	5030	1215
619	20241129	090000	10858910	5050	5050	5070	5050	2143