KissMeData/000220/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183000	113224940	4265	4265	4265	4265	1015
3	20241129	182900	113224940	4265	4265	4265	4265	0
4	20241129	182800	113224940	4265	4265	4265	4265	0
5	20241129	182700	113224940	4265	4265	4265	4265	0
6	20241129	182600	113224940	4265	4265	4265	4265	0
7	20241129	182500	113224940	4265	4265	4265	4265	0
8	20241129	182400	113224940	4265	4265	4265	4265	0
9	20241129	182300	113224940	4265	4265	4265	4265	0
10	20241129	182200	113224940	4265	4265	4265	4265	0
11	20241129	182100	113224940	4265	4265	4265	4265	0
12	20241129	182000	113224940	4265	4265	4265	4265	0
13	20241129	181900	113224940	4265	4265	4265	4265	0
14	20241129	181800	113224940	4265	4265	4265	4265	0
15	20241129	181700	113224940	4265	4265	4265	4265	0
16	20241129	181600	113224940	4265	4265	4265	4265	0
17	20241129	181500	113224940	4265	4265	4265	4265	0
18	20241129	181400	113224940	4265	4265	4265	4265	0
19	20241129	181300	113224940	4265	4265	4265	4265	0
20	20241129	181200	113224940	4265	4265	4265	4265	0
21	20241129	181100	113224940	4265	4265	4265	4265	0
22	20241129	181000	113224940	4265	4265	4265	4265	0
23	20241129	180900	113224940	4265	4265	4265	4265	0
24	20241129	180800	113224940	4265	4265	4265	4265	0
25	20241129	180700	113224940	4265	4265	4265	4265	0
26	20241129	180600	113224940	4265	4265	4265	4265	0
27	20241129	180500	113224940	4265	4265	4265	4265	0
28	20241129	180400	113224940	4265	4265	4265	4265	0
29	20241129	180300	113224940	4265	4265	4265	4265	0
30	20241129	180200	113224940	4265	4265	4265	4265	0
31	20241129	180100	113224940	4265	4265	4265	4265	0
32	20241129	180000	113224940	4265	4265	4265	4265	1015
33	20241129	175900	113224940	4265	4265	4265	4265	0
34	20241129	175800	113224940	4265	4265	4265	4265	0
35	20241129	175700	113224940	4265	4265	4265	4265	0
36	20241129	175600	113224940	4265	4265	4265	4265	0
37	20241129	175500	113224940	4265	4265	4265	4265	0
38	20241129	175400	113224940	4265	4265	4265	4265	0
39	20241129	175300	113224940	4265	4265	4265	4265	0
40	20241129	175200	113224940	4265	4265	4265	4265	0
41	20241129	175100	113224940	4265	4265	4265	4265	0
42	20241129	175000	113224940	4265	4265	4265	4265	0
43	20241129	174900	113224940	4265	4265	4265	4265	0
44	20241129	174800	113224940	4265	4265	4265	4265	0
45	20241129	174700	113224940	4265	4265	4265	4265	0
46	20241129	174600	113224940	4265	4265	4265	4265	0
47	20241129	174500	113224940	4265	4265	4265	4265	0
48	20241129	174400	113224940	4265	4265	4265	4265	0
49	20241129	174300	113224940	4265	4265	4265	4265	0
50	20241129	174200	113224940	4265	4265	4265	4265	0
51	20241129	174100	113224940	4265	4265	4265	4265	0
52	20241129	174000	113224940	4265	4265	4265	4265	0
53	20241129	173900	113224940	4265	4265	4265	4265	0
54	20241129	173800	113224940	4265	4265	4265	4265	0
55	20241129	173700	113224940	4265	4265	4265	4265	0
56	20241129	173600	113224940	4265	4265	4265	4265	0
57	20241129	173500	113224940	4265	4265	4265	4265	0
58	20241129	173400	113224940	4265	4265	4265	4265	0
59	20241129	173300	113224940	4265	4265	4265	4265	0
60	20241129	173200	113224940	4265	4265	4265	4265	0
61	20241129	173100	113224940	4265	4265	4265	4265	0
62	20241129	173000	113224940	4265	4265	4265	4265	1015
63	20241129	172900	113224940	4265	4265	4265	4265	0
64	20241129	172800	113224940	4265	4265	4265	4265	0
65	20241129	172700	113224940	4265	4265	4265	4265	0
66	20241129	172600	113224940	4265	4265	4265	4265	0
67	20241129	172500	113224940	4265	4265	4265	4265	0
68	20241129	172400	113224940	4265	4265	4265	4265	0
69	20241129	172300	113224940	4265	4265	4265	4265	0
70	20241129	172200	113224940	4265	4265	4265	4265	0
71	20241129	172100	113224940	4265	4265	4265	4265	0
72	20241129	172000	113224940	4265	4265	4265	4265	0
73	20241129	171900	113224940	4265	4265	4265	4265	0
74	20241129	171800	113224940	4265	4265	4265	4265	0
75	20241129	171700	113224940	4265	4265	4265	4265	0
76	20241129	171600	113224940	4265	4265	4265	4265	0
77	20241129	171500	113224940	4265	4265	4265	4265	0
78	20241129	171400	113224940	4265	4265	4265	4265	0
79	20241129	171300	113224940	4265	4265	4265	4265	0
80	20241129	171200	113224940	4265	4265	4265	4265	0
81	20241129	171100	113224940	4265	4265	4265	4265	0
82	20241129	171000	113224940	4265	4265	4265	4265	0
83	20241129	170900	113224940	4265	4265	4265	4265	0
84	20241129	170800	113224940	4265	4265	4265	4265	0
85	20241129	170700	113224940	4265	4265	4265	4265	0
86	20241129	170600	113224940	4265	4265	4265	4265	0
87	20241129	170500	113224940	4265	4265	4265	4265	0
88	20241129	170400	113224940	4265	4265	4265	4265	0
89	20241129	170300	113224940	4265	4265	4265	4265	0
90	20241129	170200	113224940	4265	4265	4265	4265	0
91	20241129	170100	113224940	4265	4265	4265	4265	0
92	20241129	170000	113224940	4265	4265	4265	4265	1015
93	20241129	165900	113224940	4265	4265	4265	4265	0
94	20241129	165800	113224940	4265	4265	4265	4265	0
95	20241129	165700	113224940	4265	4265	4265	4265	0
96	20241129	165600	113224940	4265	4265	4265	4265	0
97	20241129	165500	113224940	4265	4265	4265	4265	0
98	20241129	165400	113224940	4265	4265	4265	4265	0
99	20241129	165300	113224940	4265	4265	4265	4265	0
100	20241129	165200	113224940	4265	4265	4265	4265	0
101	20241129	165100	113224940	4265	4265	4265	4265	0
102	20241129	165000	113224940	4265	4265	4265	4265	0
103	20241129	164900	113224940	4265	4265	4265	4265	0
104	20241129	164800	113224940	4265	4265	4265	4265	0
105	20241129	164700	113224940	4265	4265	4265	4265	0
106	20241129	164600	113224940	4265	4265	4265	4265	0
107	20241129	164500	113224940	4265	4265	4265	4265	0
108	20241129	164400	113224940	4265	4265	4265	4265	0
109	20241129	164300	113224940	4265	4265	4265	4265	0
110	20241129	164200	113224940	4265	4265	4265	4265	0
111	20241129	164100	113224940	4265	4265	4265	4265	0
112	20241129	164000	113224940	4265	4265	4265	4265	0
113	20241129	163900	113224940	4265	4265	4265	4265	0
114	20241129	163800	113224940	4265	4265	4265	4265	0
115	20241129	163700	113224940	4265	4265	4265	4265	0
116	20241129	163600	113224940	4265	4265	4265	4265	0
117	20241129	163500	113224940	4265	4265	4265	4265	0
118	20241129	163400	113224940	4265	4265	4265	4265	0
119	20241129	163300	113224940	4265	4265	4265	4265	0
120	20241129	163200	113224940	4265	4265	4265	4265	0
121	20241129	163100	113224940	4265	4265	4265	4265	0
122	20241129	163000	113224940	4265	4265	4265	4265	1015
123	20241129	162900	113224940	4265	4265	4265	4265	0
124	20241129	162800	113224940	4265	4265	4265	4265	0
125	20241129	162700	113224940	4265	4265	4265	4265	0
126	20241129	162600	113224940	4265	4265	4265	4265	0
127	20241129	162500	113224940	4265	4265	4265	4265	0
128	20241129	162400	113224940	4265	4265	4265	4265	0
129	20241129	162300	113224940	4265	4265	4265	4265	0
130	20241129	162200	113224940	4265	4265	4265	4265	0
131	20241129	162100	113224940	4265	4265	4265	4265	0
132	20241129	162000	113224940	4265	4265	4265	4265	0
133	20241129	161900	113224940	4265	4265	4265	4265	0
134	20241129	161800	113224940	4265	4265	4265	4265	0
135	20241129	161700	113224940	4265	4265	4265	4265	0
136	20241129	161600	113224940	4265	4265	4265	4265	0
137	20241129	161500	113224940	4265	4265	4265	4265	0
138	20241129	161400	113224940	4265	4265	4265	4265	0
139	20241129	161300	113224940	4265	4265	4265	4265	0
140	20241129	161200	113224940	4265	4265	4265	4265	0
141	20241129	161100	113224940	4265	4265	4265	4265	0
142	20241129	161000	113224940	4265	4265	4265	4265	0
143	20241129	160900	113224940	4265	4265	4265	4265	0
144	20241129	160800	113224940	4265	4265	4265	4265	0
145	20241129	160700	113224940	4265	4265	4265	4265	0
146	20241129	160600	113224940	4265	4265	4265	4265	0
147	20241129	160500	113224940	4265	4265	4265	4265	0
148	20241129	160400	113224940	4265	4265	4265	4265	0
149	20241129	160300	113224940	4265	4265	4265	4265	0
150	20241129	160200	113224940	4265	4265	4265	4265	0
151	20241129	160100	113224940	4265	4265	4265	4265	0
152	20241129	160000	113224940	4265	4265	4265	4265	1015
153	20241129	155900	113224940	4265	4265	4265	4265	0
154	20241129	155800	113224940	4265	4265	4265	4265	0
155	20241129	155700	113224940	4265	4265	4265	4265	0
156	20241129	155600	113224940	4265	4265	4265	4265	0
157	20241129	155500	113224940	4265	4265	4265	4265	0
158	20241129	155400	113224940	4265	4265	4265	4265	0
159	20241129	155300	113224940	4265	4265	4265	4265	0
160	20241129	155200	113224940	4265	4265	4265	4265	0
161	20241129	155100	113224940	4265	4265	4265	4265	0
162	20241129	155000	113224940	4265	4265	4265	4265	0
163	20241129	154900	113224940	4265	4265	4265	4265	0
164	20241129	154800	113224940	4265	4265	4265	4265	0
165	20241129	154700	113224940	4265	4265	4265	4265	0
166	20241129	154600	113224940	4265	4265	4265	4265	0
167	20241129	154500	113224940	4265	4265	4265	4265	0
168	20241129	154400	113224940	4265	4265	4265	4265	0
169	20241129	154300	113224940	4265	4265	4265	4265	0
170	20241129	154200	113224940	4265	4265	4265	4265	0
171	20241129	154100	113224940	4265	4265	4265	4265	0
172	20241129	154000	113224940	4265	4265	4265	4265	0
173	20241129	153900	113224940	4265	4265	4265	4265	0
174	20241129	153800	113224940	4265	4265	4265	4265	0
175	20241129	153700	113224940	4265	4265	4265	4265	0
176	20241129	153600	113224940	4265	4265	4265	4265	0
177	20241129	153500	113224940	4265	4265	4265	4265	0
178	20241129	153400	113224940	4265	4265	4265	4265	0
179	20241129	153300	113224940	4265	4265	4265	4265	0
180	20241129	153200	113224940	4265	4265	4265	4265	0
181	20241129	153100	113224940	4265	4265	4265	4265	0
182	20241129	153000	113224940	4265	4265	4265	4265	2030
183	20241129	152900	108895965	4225	4225	4225	4225	0
184	20241129	152800	108895965	4225	4225	4225	4225	0
185	20241129	152700	108895965	4225	4225	4225	4225	0
186	20241129	152600	108895965	4225	4225	4225	4225	0
187	20241129	152500	108895965	4225	4225	4225	4225	0
188	20241129	152400	108895965	4225	4225	4225	4225	0
189	20241129	152300	108895965	4225	4225	4225	4225	0
190	20241129	152200	108895965	4225	4225	4225	4225	0
191	20241129	152100	108895965	4225	4225	4225	4225	0
192	20241129	152000	108895965	4225	4225	4225	4225	0
193	20241129	151900	108895965	4225	4225	4225	4225	0
194	20241129	151800	108895965	4225	4225	4225	4225	0
195	20241129	151700	108895965	4225	4225	4225	4225	0
196	20241129	151600	108895965	4225	4225	4225	4225	502
197	20241129	151500	106775015	4230	4230	4230	4230	0
198	20241129	151400	106775015	4230	4230	4230	4230	1
199	20241129	151300	106770785	4225	4225	4225	4225	0
200	20241129	151200	106770785	4225	4225	4225	4225	0
201	20241129	151100	106770785	4225	4225	4225	4225	2
202	20241129	151000	106762335	4225	4225	4225	4225	0
203	20241129	150900	106762335	4225	4225	4225	4225	0
204	20241129	150800	106762335	4225	4225	4225	4225	0
205	20241129	150700	106762335	4225	4225	4225	4225	0
206	20241129	150600	106762335	4225	4225	4225	4225	79
207	20241129	150500	106428560	4230	4230	4230	4230	0
208	20241129	150400	106428560	4230	4230	4230	4230	0
209	20241129	150300	106428560	4230	4230	4230	4230	0
210	20241129	150200	106428560	4230	4230	4230	4230	415
211	20241129	150100	104673110	4235	4235	4235	4235	0
212	20241129	150000	104673110	4235	4235	4235	4235	0
213	20241129	145900	104673110	4235	4235	4235	4235	0
214	20241129	145800	104673110	4235	4230	4235	4230	32
215	20241129	145700	104537700	4230	4230	4230	4230	0
216	20241129	145600	104537700	4230	4230	4230	4230	0
217	20241129	145500	104537700	4230	4230	4230	4230	0
218	20241129	145400	104537700	4230	4230	4230	4230	0
219	20241129	145300	104537700	4230	4230	4230	4230	224
220	20241129	145200	103590180	4230	4230	4230	4230	0
221	20241129	145100	103590180	4230	4230	4230	4230	0
222	20241129	145000	103590180	4230	4230	4230	4230	0
223	20241129	144900	103590180	4230	4230	4230	4230	0
224	20241129	144800	103590180	4230	4230	4230	4230	0
225	20241129	144700	103590180	4230	4230	4230	4230	0
226	20241129	144600	103590180	4230	4230	4230	4230	0
227	20241129	144500	103590180	4230	4230	4230	4230	32
228	20241129	144400	103454820	4230	4230	4230	4230	0
229	20241129	144300	103454820	4230	4230	4230	4230	0
230	20241129	144200	103454820	4230	4230	4230	4230	0
231	20241129	144100	103454820	4230	4235	4235	4230	1763
232	20241129	144000	95991165	4235	4235	4235	4235	101
233	20241129	143900	95563430	4240	4240	4240	4240	0
234	20241129	143800	95563430	4240	4240	4240	4240	0
235	20241129	143700	95563430	4240	4240	4240	4240	50
236	20241129	143600	95351430	4240	4240	4240	4240	10
237	20241129	143500	95309030	4240	4240	4240	4240	273
238	20241129	143400	94151510	4240	4240	4240	4240	532
239	20241129	143300	91895830	4240	4240	4240	4240	0
240	20241129	143200	91895830	4240	4240	4240	4240	0
241	20241129	143100	91895830	4240	4240	4240	4240	0
242	20241129	143000	91895830	4240	4240	4240	4240	0
243	20241129	142900	91895830	4240	4240	4240	4240	0
244	20241129	142800	91895830	4240	4240	4240	4240	0
245	20241129	142700	91895830	4240	4240	4240	4240	4
246	20241129	142600	91878870	4240	4240	4240	4240	0
247	20241129	142500	91878870	4240	4240	4240	4240	0
248	20241129	142400	91878870	4240	4240	4240	4240	0
249	20241129	142300	91878870	4240	4240	4240	4240	0
250	20241129	142200	91878870	4240	4245	4245	4240	353
251	20241129	142100	90380800	4250	4250	4250	4250	0
252	20241129	142000	90380800	4250	4250	4250	4250	0
253	20241129	141900	90380800	4250	4250	4250	4250	0
254	20241129	141800	90380800	4250	4250	4250	4250	0
255	20241129	141700	90380800	4250	4250	4250	4250	0
256	20241129	141600	90380800	4250	4250	4250	4250	0
257	20241129	141500	90380800	4250	4250	4250	4250	0
258	20241129	141400	90380800	4250	4250	4250	4250	0
259	20241129	141300	90380800	4250	4250	4250	4250	0
260	20241129	141200	90380800	4250	4250	4250	4250	0
261	20241129	141100	90380800	4250	4250	4250	4250	0
262	20241129	141000	90380800	4250	4250	4250	4250	0
263	20241129	140900	90380800	4250	4250	4250	4250	0
264	20241129	140800	90380800	4250	4250	4250	4250	48
265	20241129	140700	90176800	4255	4255	4255	4255	0
266	20241129	140600	90176800	4255	4255	4255	4255	0
267	20241129	140500	90176800	4255	4255	4255	4255	0
268	20241129	140400	90176800	4255	4255	4255	4255	0
269	20241129	140300	90176800	4255	4255	4255	4255	0
270	20241129	140200	90176800	4255	4255	4255	4255	0
271	20241129	140100	90176800	4255	4255	4255	4255	0
272	20241129	140000	90176800	4255	4255	4255	4255	0
273	20241129	135900	90176800	4255	4255	4255	4255	0
274	20241129	135800	90176800	4255	4255	4255	4255	297
275	20241129	135700	88913065	4255	4255	4255	4255	3
276	20241129	135600	88900300	4250	4250	4250	4250	50
277	20241129	135500	88687800	4250	4250	4250	4250	0
278	20241129	135400	88687800	4250	4250	4250	4250	3
279	20241129	135300	88675050	4255	4255	4255	4255	0
280	20241129	135200	88675050	4255	4255	4255	4255	0
281	20241129	135100	88675050	4255	4255	4255	4255	0
282	20241129	135000	88675050	4255	4255	4255	4255	0
283	20241129	134900	88675050	4255	4255	4255	4255	0
284	20241129	134800	88675050	4255	4255	4255	4255	0
285	20241129	134700	88675050	4255	4255	4255	4255	62
286	20241129	134600	88411240	4255	4255	4255	4255	0
287	20241129	134500	88411240	4255	4255	4255	4255	0
288	20241129	134400	88411240	4255	4255	4255	4255	23
289	20241129	134300	88313375	4255	4255	4255	4255	0
290	20241129	134200	88313375	4255	4255	4255	4255	237
291	20241129	134100	87304940	4255	4255	4255	4255	0
292	20241129	134000	87304940	4255	4255	4255	4255	0
293	20241129	133900	87304940	4255	4255	4255	4255	0
294	20241129	133800	87304940	4255	4255	4255	4255	0
295	20241129	133700	87304940	4255	4255	4255	4255	0
296	20241129	133600	87304940	4255	4255	4255	4255	0
297	20241129	133500	87304940	4255	4255	4255	4255	17
298	20241129	133400	87232605	4250	4250	4250	4250	0
299	20241129	133300	87232605	4250	4250	4250	4250	0
300	20241129	133200	87232605	4250	4250	4250	4250	0
301	20241129	133100	87232605	4250	4250	4250	4250	0
302	20241129	133000	87232605	4250	4250	4250	4250	1
303	20241129	132900	87228355	4245	4245	4245	4245	5
304	20241129	132800	87207130	4245	4245	4245	4245	0
305	20241129	132700	87207130	4245	4245	4245	4245	0
306	20241129	132600	87207130	4245	4245	4245	4245	221
307	20241129	132500	86268985	4245	4245	4245	4245	0
308	20241129	132400	86268985	4245	4245	4245	4245	0
309	20241129	132300	86268985	4245	4245	4245	4245	0
310	20241129	132200	86268985	4245	4245	4245	4245	0
311	20241129	132100	86268985	4245	4245	4245	4245	0
312	20241129	132000	86268985	4245	4245	4245	4245	0
313	20241129	131900	86268985	4245	4245	4245	4245	0
314	20241129	131800	86268985	4245	4245	4245	4245	0
315	20241129	131700	86268985	4245	4245	4245	4245	0
316	20241129	131600	86268985	4245	4245	4245	4245	0
317	20241129	131500	86268985	4245	4245	4245	4245	0
318	20241129	131400	86268985	4245	4245	4245	4245	0
319	20241129	131300	86268985	4245	4245	4245	4245	0
320	20241129	131200	86268985	4245	4245	4245	4245	0
321	20241129	131100	86268985	4245	4245	4245	4245	0
322	20241129	131000	86268985	4245	4245	4245	4245	0
323	20241129	130900	86268985	4245	4245	4245	4245	0
324	20241129	130800	86268985	4245	4245	4245	4245	5
325	20241129	130700	86247760	4245	4245	4245	4245	0
326	20241129	130600	86247760	4245	4245	4245	4245	0
327	20241129	130500	86247760	4245	4245	4245	4245	0
328	20241129	130400	86247760	4245	4245	4245	4245	14
329	20241129	130300	86188330	4245	4245	4245	4245	2
330	20241129	130200	86179840	4245	4245	4245	4245	0
331	20241129	130100	86179840	4245	4245	4245	4245	1
332	20241129	130000	86175595	4245	4245	4245	4245	3
333	20241129	125900	86162860	4255	4255	4255	4255	0
334	20241129	125800	86162860	4255	4255	4255	4255	0
335	20241129	125700	86162860	4255	4255	4255	4255	0
336	20241129	125600	86162860	4255	4255	4255	4255	0
337	20241129	125500	86162860	4255	4255	4255	4255	0
338	20241129	125400	86162860	4255	4255	4255	4255	0
339	20241129	125300	86162860	4255	4255	4255	4255	0
340	20241129	125200	86162860	4255	4255	4255	4255	0
341	20241129	125100	86162860	4255	4255	4255	4255	0
342	20241129	125000	86162860	4255	4255	4255	4255	0
343	20241129	124900	86162860	4255	4255	4255	4255	0
344	20241129	124800	86162860	4255	4245	4255	4245	479
345	20241129	124700	84124745	4240	4245	4245	4240	185
346	20241129	124600	83340065	4245	4245	4245	4245	85
347	20241129	124500	82979240	4250	4250	4250	4250	2
348	20241129	124400	82970740	4250	4250	4250	4250	0
349	20241129	124300	82970740	4250	4250	4250	4250	16
350	20241129	124200	82902740	4255	4255	4255	4255	0
351	20241129	124100	82902740	4255	4255	4255	4255	0
352	20241129	124000	82902740	4255	4255	4255	4255	0
353	20241129	123900	82902740	4255	4255	4255	4255	0
354	20241129	123800	82902740	4255	4255	4255	4255	0
355	20241129	123700	82902740	4255	4255	4255	4255	0
356	20241129	123600	82902740	4255	4255	4255	4255	0
357	20241129	123500	82902740	4255	4255	4255	4255	0
358	20241129	123400	82902740	4255	4255	4255	4255	0
359	20241129	123300	82902740	4255	4255	4255	4255	0
360	20241129	123200	82902740	4255	4255	4255	4255	0
361	20241129	123100	82902740	4255	4255	4255	4255	0
362	20241129	123000	82902740	4255	4255	4255	4255	10
363	20241129	122900	82860190	4255	4255	4255	4255	0
364	20241129	122800	82860190	4255	4255	4255	4255	0
365	20241129	122700	82860190	4255	4255	4255	4255	0
366	20241129	122600	82860190	4255	4255	4255	4255	0
367	20241129	122500	82860190	4255	4255	4255	4255	0
368	20241129	122400	82860190	4255	4255	4255	4255	0
369	20241129	122300	82860190	4255	4255	4255	4255	0
370	20241129	122200	82860190	4255	4255	4255	4255	0
371	20241129	122100	82860190	4255	4255	4255	4255	0
372	20241129	122000	82860190	4255	4255	4255	4255	0
373	20241129	121900	82860190	4255	4255	4255	4255	0
374	20241129	121800	82860190	4255	4255	4255	4255	12
375	20241129	121700	82809130	4255	4255	4255	4255	0
376	20241129	121600	82809130	4255	4255	4255	4255	0
377	20241129	121500	82809130	4255	4255	4255	4255	0
378	20241129	121400	82809130	4255	4255	4255	4255	0
379	20241129	121300	82809130	4255	4255	4255	4255	0
380	20241129	121200	82809130	4255	4255	4255	4255	0
381	20241129	121100	82809130	4255	4255	4255	4255	104
382	20241129	121000	82366610	4255	4255	4255	4255	0
383	20241129	120900	82366610	4255	4255	4255	4255	5
384	20241129	120800	82345335	4255	4255	4255	4255	2
385	20241129	120700	82336825	4255	4255	4255	4255	0
386	20241129	120600	82336825	4255	4255	4255	4255	17
387	20241129	120500	82264490	4255	4255	4255	4255	0
388	20241129	120400	82264490	4255	4255	4255	4255	0
389	20241129	120300	82264490	4255	4255	4255	4255	0
390	20241129	120200	82264490	4255	4255	4255	4255	0
391	20241129	120100	82264490	4255	4255	4255	4255	1
392	20241129	120000	82260235	4260	4260	4260	4260	0
393	20241129	115900	82260235	4260	4260	4260	4260	0
394	20241129	115800	82260235	4260	4260	4260	4260	0
395	20241129	115700	82260235	4260	4260	4260	4260	0
396	20241129	115600	82260235	4260	4260	4260	4260	250
397	20241129	115500	81195235	4260	4255	4260	4255	151
398	20241129	115400	80551980	4260	4260	4260	4260	100
399	20241129	115300	80125980	4255	4250	4255	4250	79
400	20241129	115200	79789840	4255	4250	4255	4250	100
401	20241129	115100	79364370	4250	4250	4250	4250	0
402	20241129	115000	79364370	4250	4250	4250	4250	0
403	20241129	114900	79364370	4250	4250	4250	4250	0
404	20241129	114800	79364370	4250	4250	4250	4250	0
405	20241129	114700	79364370	4250	4250	4250	4250	0
406	20241129	114600	79364370	4250	4250	4250	4250	0
407	20241129	114500	79364370	4250	4250	4250	4250	0
408	20241129	114400	79364370	4250	4250	4250	4250	0
409	20241129	114300	79364370	4250	4250	4250	4250	2
410	20241129	114200	79355870	4245	4245	4245	4245	0
411	20241129	114100	79355870	4245	4245	4245	4245	0
412	20241129	114000	79355870	4245	4245	4245	4245	0
413	20241129	113900	79355870	4245	4245	4245	4245	0
414	20241129	113800	79355870	4245	4245	4245	4245	48
415	20241129	113700	79152110	4255	4255	4255	4255	0
416	20241129	113600	79152110	4255	4255	4255	4255	0
417	20241129	113500	79152110	4255	4255	4255	4255	0
418	20241129	113400	79152110	4255	4255	4255	4255	0
419	20241129	113300	79152110	4255	4255	4255	4255	0
420	20241129	113200	79152110	4255	4255	4255	4255	0
421	20241129	113100	79152110	4255	4255	4255	4255	0
422	20241129	113000	79152110	4255	4255	4255	4255	0
423	20241129	112900	79152110	4255	4250	4255	4250	280
424	20241129	112800	77960715	4255	4255	4255	4255	0
425	20241129	112700	77960715	4255	4255	4255	4255	0
426	20241129	112600	77960715	4255	4255	4255	4255	0
427	20241129	112500	77960715	4255	4255	4255	4255	0
428	20241129	112400	77960715	4255	4255	4255	4255	1
429	20241129	112300	77956460	4260	4260	4260	4250	18
430	20241129	112200	77879795	4260	4250	4260	4250	12
431	20241129	112100	77828740	4255	4255	4265	4250	202
432	20241129	112000	76969220	4255	4255	4255	4255	0
433	20241129	111900	76969220	4255	4260	4260	4255	3
434	20241129	111800	76956445	4260	4260	4270	4260	15
435	20241129	111700	76892490	4270	4260	4270	4260	12
436	20241129	111600	76841315	4255	4255	4260	4250	6
437	20241129	111500	76815790	4255	4255	4255	4255	0
438	20241129	111400	76815790	4255	4250	4260	4250	1290
439	20241129	111300	71328315	4250	4250	4250	4250	0
440	20241129	111200	71328315	4250	4245	4250	4245	337
441	20241129	111100	69897745	4245	4245	4245	4245	1
442	20241129	111000	69893500	4245	4245	4245	4245	316
443	20241129	110900	68552080	4240	4240	4240	4240	9
444	20241129	110800	68513920	4245	4245	4245	4245	0
445	20241129	110700	68513920	4245	4245	4245	4245	0
446	20241129	110600	68513920	4245	4245	4245	4245	0
447	20241129	110500	68513920	4245	4245	4245	4245	0
448	20241129	110400	68513920	4245	4245	4245	4245	0
449	20241129	110300	68513920	4245	4245	4245	4245	0
450	20241129	110200	68513920	4245	4245	4245	4245	0
451	20241129	110100	68513920	4245	4245	4245	4245	0
452	20241129	110000	68513920	4245	4245	4245	4245	0
453	20241129	105900	68513920	4245	4245	4245	4245	0
454	20241129	105800	68513920	4245	4245	4245	4245	0
455	20241129	105700	68513920	4245	4245	4245	4245	0
456	20241129	105600	68513920	4245	4245	4245	4245	0
457	20241129	105500	68513920	4245	4245	4245	4245	0
458	20241129	105400	68513920	4245	4245	4245	4245	0
459	20241129	105300	68513920	4245	4245	4245	4245	0
460	20241129	105200	68513920	4245	4245	4245	4245	0
461	20241129	105100	68513920	4245	4245	4245	4245	0
462	20241129	105000	68513920	4245	4245	4245	4245	0
463	20241129	104900	68513920	4245	4245	4245	4245	0
464	20241129	104800	68513920	4245	4245	4245	4245	255
465	20241129	104700	67431445	4240	4240	4240	4240	501
466	20241129	104600	65307205	4245	4245	4245	4245	0
467	20241129	104500	65307205	4245	4245	4245	4245	0
468	20241129	104400	65307205	4245	4245	4245	4245	0
469	20241129	104300	65307205	4245	4245	4245	4245	0
470	20241129	104200	65307205	4245	4245	4245	4245	50
471	20241129	104100	65094955	4245	4245	4245	4245	0
472	20241129	104000	65094955	4245	4245	4245	4245	0
473	20241129	103900	65094955	4245	4245	4245	4245	4
474	20241129	103800	65077975	4245	4245	4245	4245	0
475	20241129	103700	65077975	4245	4245	4245	4245	0
476	20241129	103600	65077975	4245	4245	4245	4245	0
477	20241129	103500	65077975	4245	4245	4245	4245	0
478	20241129	103400	65077975	4245	4245	4245	4245	0
479	20241129	103300	65077975	4245	4245	4245	4245	4
480	20241129	103200	65060995	4235	4235	4235	4235	0
481	20241129	103100	65060995	4235	4235	4235	4235	0
482	20241129	103000	65060995	4235	4235	4235	4235	20
483	20241129	102900	64976295	4235	4235	4235	4235	40
484	20241129	102800	64806895	4235	4235	4235	4235	0
485	20241129	102700	64806895	4235	4235	4235	4235	21
486	20241129	102600	64717960	4235	4235	4235	4235	0
487	20241129	102500	64717960	4235	4235	4235	4235	0
488	20241129	102400	64717960	4235	4235	4235	4235	7
489	20241129	102300	64688315	4235	4235	4235	4235	0
490	20241129	102200	64688315	4235	4235	4235	4235	0
491	20241129	102100	64688315	4235	4235	4235	4235	0
492	20241129	102000	64688315	4235	4235	4235	4235	0
493	20241129	101900	64688315	4235	4235	4235	4235	0
494	20241129	101800	64688315	4235	4235	4235	4235	0
495	20241129	101700	64688315	4235	4235	4235	4235	93
496	20241129	101600	64294460	4235	4235	4235	4235	0
497	20241129	101500	64294460	4235	4235	4235	4235	0
498	20241129	101400	64294460	4235	4235	4235	4235	12
499	20241129	101300	64243640	4240	4240	4240	4240	0
500	20241129	101200	64243640	4240	4240	4240	4240	0
501	20241129	101100	64243640	4240	4240	4240	4240	1
502	20241129	101000	64239400	4235	4235	4235	4235	0
503	20241129	100900	64239400	4235	4235	4235	4235	70
504	20241129	100800	63942950	4235	4235	4235	4235	0
505	20241129	100700	63942950	4235	4235	4235	4235	0
506	20241129	100600	63942950	4235	4235	4235	4235	1
507	20241129	100500	63938715	4235	4235	4235	4235	320
508	20241129	100400	62583515	4235	4225	4235	4225	310
509	20241129	100300	61273670	4225	4225	4225	4225	174
510	20241129	100200	60538520	4225	4225	4225	4225	0
511	20241129	100100	60538520	4225	4225	4225	4225	144
512	20241129	100000	59930120	4220	4220	4220	4220	0
513	20241129	095900	59930120	4220	4220	4220	4220	38
514	20241129	095800	59769760	4225	4225	4225	4225	407
515	20241129	095700	58050185	4225	4225	4225	4225	0
516	20241129	095600	58050185	4225	4225	4225	4225	0
517	20241129	095500	58050185	4225	4225	4225	4225	0
518	20241129	095400	58050185	4225	4225	4225	4225	99
519	20241129	095300	57631910	4230	4235	4235	4230	1873
520	20241129	095200	49704625	4240	4240	4240	4240	0
521	20241129	095100	49704625	4240	4240	4240	4240	0
522	20241129	095000	49704625	4240	4240	4240	4240	100
523	20241129	094900	49280625	4245	4245	4245	4245	0
524	20241129	094800	49280625	4245	4245	4245	4245	0
525	20241129	094700	49280625	4245	4245	4245	4245	0
526	20241129	094600	49280625	4245	4245	4245	4245	2
527	20241129	094500	49272135	4245	4245	4245	4245	0
528	20241129	094400	49272135	4245	4245	4245	4245	0
529	20241129	094300	49272135	4245	4245	4245	4245	0
530	20241129	094200	49272135	4245	4245	4245	4245	0
531	20241129	094100	49272135	4245	4245	4245	4245	0
532	20241129	094000	49272135	4245	4245	4245	4245	0
533	20241129	093900	49272135	4245	4245	4245	4245	0
534	20241129	093800	49272135	4245	4245	4245	4245	0
535	20241129	093700	49272135	4245	4245	4245	4245	0
536	20241129	093600	49272135	4245	4245	4245	4245	0
537	20241129	093500	49272135	4245	4250	4250	4245	1421
538	20241129	093400	43237950	4255	4255	4255	4255	301
539	20241129	093300	41957195	4260	4260	4260	4260	1
540	20241129	093200	41952935	4250	4250	4250	4250	1
541	20241129	093100	41948685	4255	4250	4260	4250	104
542	20241129	093000	41506650	4265	4260	4265	4260	4
543	20241129	092900	41489600	4260	4260	4260	4260	1
544	20241129	092800	41485340	4255	4255	4255	4255	0
545	20241129	092700	41485340	4255	4255	4255	4255	0
546	20241129	092600	41485340	4255	4255	4255	4255	92
547	20241129	092500	41093880	4255	4255	4255	4255	26
548	20241129	092400	40983250	4255	4255	4255	4255	0
549	20241129	092300	40983250	4255	4255	4255	4255	2
550	20241129	092200	40974740	4250	4250	4250	4250	0
551	20241129	092100	40974740	4250	4250	4250	4250	40
552	20241129	092000	40804740	4275	4275	4275	4275	0
553	20241129	091900	40804740	4275	4275	4275	4275	0
554	20241129	091800	40804740	4275	4275	4275	4275	0
555	20241129	091700	40804740	4275	4275	4275	4275	54
556	20241129	091600	40573890	4275	4275	4275	4275	1
557	20241129	091500	40569615	4250	4250	4250	4250	2
558	20241129	091400	40561115	4245	4260	4260	4235	1329
559	20241129	091300	34920635	4250	4250	4250	4250	0
560	20241129	091200	34920635	4250	4250	4250	4250	578
561	20241129	091100	32464135	4250	4250	4250	4250	0
562	20241129	091000	32464135	4250	4255	4255	4250	2
563	20241129	090900	32455630	4255	4255	4255	4255	0
564	20241129	090800	32455630	4255	4265	4265	4250	2155
565	20241129	090700	23293450	4270	4275	4275	4270	1517
566	20241129	090600	16815820	4280	4290	4290	4280	612
567	20241129	090500	14193505	4285	4285	4285	4285	0
568	20241129	090400	14193505	4285	4285	4285	4280	200
569	20241129	090300	13336980	4285	4285	4285	4285	100
570	20241129	090200	12908480	4280	4280	4280	4280	0
571	20241129	090100	12908480	4280	4280	4280	4280	0
572	20241129	090000	12908480	4280	4280	4280	4280	3016