KissMeData/059210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194200	405374075	3570	3570	3570	3570	1154
3	20241129	194100	405374075	3570	3570	3570	3570	0
4	20241129	194000	405374075	3570	3570	3570	3570	0
5	20241129	193900	405374075	3570	3570	3570	3570	0
6	20241129	193800	405374075	3570	3570	3570	3570	0
7	20241129	193700	405374075	3570	3570	3570	3570	0
8	20241129	193600	405374075	3570	3570	3570	3570	0
9	20241129	193500	405374075	3570	3570	3570	3570	0
10	20241129	193400	405374075	3570	3570	3570	3570	0
11	20241129	193300	405374075	3570	3570	3570	3570	0
12	20241129	193200	405374075	3570	3570	3570	3570	0
13	20241129	193100	405374075	3570	3570	3570	3570	0
14	20241129	193000	405374075	3570	3570	3570	3570	0
15	20241129	192900	405374075	3570	3570	3570	3570	0
16	20241129	192800	405374075	3570	3570	3570	3570	0
17	20241129	192700	405374075	3570	3570	3570	3570	0
18	20241129	192600	405374075	3570	3570	3570	3570	0
19	20241129	192500	405374075	3570	3570	3570	3570	0
20	20241129	192400	405374075	3570	3570	3570	3570	0
21	20241129	192300	405374075	3570	3570	3570	3570	0
22	20241129	192200	405374075	3570	3570	3570	3570	0
23	20241129	192100	405374075	3570	3570	3570	3570	0
24	20241129	192000	405374075	3570	3570	3570	3570	0
25	20241129	191900	405374075	3570	3570	3570	3570	0
26	20241129	191800	405374075	3570	3570	3570	3570	0
27	20241129	191700	405374075	3570	3570	3570	3570	0
28	20241129	191600	405374075	3570	3570	3570	3570	0
29	20241129	191500	405374075	3570	3570	3570	3570	0
30	20241129	191400	405374075	3570	3570	3570	3570	0
31	20241129	191300	405374075	3570	3570	3570	3570	0
32	20241129	191200	405374075	3570	3570	3570	3570	1154
33	20241129	191100	405374075	3570	3570	3570	3570	0
34	20241129	191000	405374075	3570	3570	3570	3570	0
35	20241129	190900	405374075	3570	3570	3570	3570	0
36	20241129	190800	405374075	3570	3570	3570	3570	0
37	20241129	190700	405374075	3570	3570	3570	3570	0
38	20241129	190600	405374075	3570	3570	3570	3570	0
39	20241129	190500	405374075	3570	3570	3570	3570	0
40	20241129	190400	405374075	3570	3570	3570	3570	0
41	20241129	190300	405374075	3570	3570	3570	3570	0
42	20241129	190200	405374075	3570	3570	3570	3570	0
43	20241129	190100	405374075	3570	3570	3570	3570	0
44	20241129	190000	405374075	3570	3570	3570	3570	0
45	20241129	185900	405374075	3570	3570	3570	3570	0
46	20241129	185800	405374075	3570	3570	3570	3570	0
47	20241129	185700	405374075	3570	3570	3570	3570	0
48	20241129	185600	405374075	3570	3570	3570	3570	0
49	20241129	185500	405374075	3570	3570	3570	3570	0
50	20241129	185400	405374075	3570	3570	3570	3570	0
51	20241129	185300	405374075	3570	3570	3570	3570	0
52	20241129	185200	405374075	3570	3570	3570	3570	0
53	20241129	185100	405374075	3570	3570	3570	3570	0
54	20241129	185000	405374075	3570	3570	3570	3570	0
55	20241129	184900	405374075	3570	3570	3570	3570	0
56	20241129	184800	405374075	3570	3570	3570	3570	0
57	20241129	184700	405374075	3570	3570	3570	3570	0
58	20241129	184600	405374075	3570	3570	3570	3570	0
59	20241129	184500	405374075	3570	3570	3570	3570	0
60	20241129	184400	405374075	3570	3570	3570	3570	0
61	20241129	184300	405374075	3570	3570	3570	3570	0
62	20241129	184200	405374075	3570	3570	3570	3570	1154
63	20241129	184100	405374075	3570	3570	3570	3570	0
64	20241129	184000	405374075	3570	3570	3570	3570	0
65	20241129	183900	405374075	3570	3570	3570	3570	0
66	20241129	183800	405374075	3570	3570	3570	3570	0
67	20241129	183700	405374075	3570	3570	3570	3570	0
68	20241129	183600	405374075	3570	3570	3570	3570	0
69	20241129	183500	405374075	3570	3570	3570	3570	0
70	20241129	183400	405374075	3570	3570	3570	3570	0
71	20241129	183300	405374075	3570	3570	3570	3570	0
72	20241129	183200	405374075	3570	3570	3570	3570	0
73	20241129	183100	405374075	3570	3570	3570	3570	0
74	20241129	183000	405374075	3570	3570	3570	3570	0
75	20241129	182900	405374075	3570	3570	3570	3570	0
76	20241129	182800	405374075	3570	3570	3570	3570	0
77	20241129	182700	405374075	3570	3570	3570	3570	0
78	20241129	182600	405374075	3570	3570	3570	3570	0
79	20241129	182500	405374075	3570	3570	3570	3570	0
80	20241129	182400	405374075	3570	3570	3570	3570	0
81	20241129	182300	405374075	3570	3570	3570	3570	0
82	20241129	182200	405374075	3570	3570	3570	3570	0
83	20241129	182100	405374075	3570	3570	3570	3570	0
84	20241129	182000	405374075	3570	3570	3570	3570	0
85	20241129	181900	405374075	3570	3570	3570	3570	0
86	20241129	181800	405374075	3570	3570	3570	3570	0
87	20241129	181700	405374075	3570	3570	3570	3570	0
88	20241129	181600	405374075	3570	3570	3570	3570	0
89	20241129	181500	405374075	3570	3570	3570	3570	0
90	20241129	181400	405374075	3570	3570	3570	3570	0
91	20241129	181300	405374075	3570	3570	3570	3570	0
92	20241129	181200	405374075	3570	3570	3570	3570	1154
93	20241129	181100	405374075	3570	3570	3570	3570	0
94	20241129	181000	405374075	3570	3570	3570	3570	0
95	20241129	180900	405374075	3570	3570	3570	3570	0
96	20241129	180800	405374075	3570	3570	3570	3570	0
97	20241129	180700	405374075	3570	3570	3570	3570	0
98	20241129	180600	405374075	3570	3570	3570	3570	0
99	20241129	180500	405374075	3570	3570	3570	3570	0
100	20241129	180400	405374075	3570	3570	3570	3570	0
101	20241129	180300	405374075	3570	3570	3570	3570	0
102	20241129	180200	405374075	3570	3570	3570	3570	0
103	20241129	180100	405374075	3570	3570	3570	3570	0
104	20241129	180000	405374075	3570	3570	3570	3570	0
105	20241129	175900	405374075	3570	3570	3570	3570	0
106	20241129	175800	405374075	3570	3570	3570	3570	0
107	20241129	175700	405374075	3570	3570	3570	3570	0
108	20241129	175600	405374075	3570	3570	3570	3570	0
109	20241129	175500	405374075	3570	3570	3570	3570	0
110	20241129	175400	405374075	3570	3570	3570	3570	0
111	20241129	175300	405374075	3570	3570	3570	3570	0
112	20241129	175200	405374075	3570	3570	3570	3570	0
113	20241129	175100	405374075	3570	3570	3570	3570	0
114	20241129	175000	405374075	3570	3570	3570	3570	0
115	20241129	174900	405374075	3570	3570	3570	3570	0
116	20241129	174800	405374075	3570	3570	3570	3570	0
117	20241129	174700	405374075	3570	3570	3570	3570	0
118	20241129	174600	405374075	3570	3570	3570	3570	0
119	20241129	174500	405374075	3570	3570	3570	3570	0
120	20241129	174400	405374075	3570	3570	3570	3570	0
121	20241129	174300	405374075	3570	3570	3570	3570	0
122	20241129	174200	405374075	3570	3570	3570	3570	1154
123	20241129	174100	405374075	3570	3570	3570	3570	0
124	20241129	174000	405374075	3570	3570	3570	3570	0
125	20241129	173900	405374075	3570	3570	3570	3570	0
126	20241129	173800	405374075	3570	3570	3570	3570	0
127	20241129	173700	405374075	3570	3570	3570	3570	0
128	20241129	173600	405374075	3570	3570	3570	3570	0
129	20241129	173500	405374075	3570	3570	3570	3570	0
130	20241129	173400	405374075	3570	3570	3570	3570	0
131	20241129	173300	405374075	3570	3570	3570	3570	0
132	20241129	173200	405374075	3570	3570	3570	3570	0
133	20241129	173100	405374075	3570	3570	3570	3570	0
134	20241129	173000	405374075	3570	3570	3570	3570	0
135	20241129	172900	405374075	3570	3570	3570	3570	0
136	20241129	172800	405374075	3570	3570	3570	3570	0
137	20241129	172700	405374075	3570	3570	3570	3570	0
138	20241129	172600	405374075	3570	3570	3570	3570	0
139	20241129	172500	405374075	3570	3570	3570	3570	0
140	20241129	172400	405374075	3570	3570	3570	3570	0
141	20241129	172300	405374075	3570	3570	3570	3570	0
142	20241129	172200	405374075	3570	3570	3570	3570	0
143	20241129	172100	405374075	3570	3570	3570	3570	0
144	20241129	172000	405374075	3570	3570	3570	3570	0
145	20241129	171900	405374075	3570	3570	3570	3570	0
146	20241129	171800	405374075	3570	3570	3570	3570	0
147	20241129	171700	405374075	3570	3570	3570	3570	0
148	20241129	171600	405374075	3570	3570	3570	3570	0
149	20241129	171500	405374075	3570	3570	3570	3570	0
150	20241129	171400	405374075	3570	3570	3570	3570	0
151	20241129	171300	405374075	3570	3570	3570	3570	0
152	20241129	171200	405374075	3570	3570	3570	3570	1154
153	20241129	171100	405374075	3570	3570	3570	3570	0
154	20241129	171000	405374075	3570	3570	3570	3570	0
155	20241129	170900	405374075	3570	3570	3570	3570	0
156	20241129	170800	405374075	3570	3570	3570	3570	0
157	20241129	170700	405374075	3570	3570	3570	3570	0
158	20241129	170600	405374075	3570	3570	3570	3570	0
159	20241129	170500	405374075	3570	3570	3570	3570	0
160	20241129	170400	405374075	3570	3570	3570	3570	0
161	20241129	170300	405374075	3570	3570	3570	3570	0
162	20241129	170200	405374075	3570	3570	3570	3570	0
163	20241129	170100	405374075	3570	3570	3570	3570	0
164	20241129	170000	405374075	3570	3570	3570	3570	0
165	20241129	165900	405374075	3570	3570	3570	3570	0
166	20241129	165800	405374075	3570	3570	3570	3570	0
167	20241129	165700	405374075	3570	3570	3570	3570	0
168	20241129	165600	405374075	3570	3570	3570	3570	0
169	20241129	165500	405374075	3570	3570	3570	3570	0
170	20241129	165400	405374075	3570	3570	3570	3570	0
171	20241129	165300	405374075	3570	3570	3570	3570	0
172	20241129	165200	405374075	3570	3570	3570	3570	0
173	20241129	165100	405374075	3570	3570	3570	3570	0
174	20241129	165000	405374075	3570	3570	3570	3570	0
175	20241129	164900	405374075	3570	3570	3570	3570	0
176	20241129	164800	405374075	3570	3570	3570	3570	0
177	20241129	164700	405374075	3570	3570	3570	3570	0
178	20241129	164600	405374075	3570	3570	3570	3570	0
179	20241129	164500	405374075	3570	3570	3570	3570	0
180	20241129	164400	405374075	3570	3570	3570	3570	0
181	20241129	164300	405374075	3570	3570	3570	3570	0
182	20241129	164200	405374075	3570	3570	3570	3570	1154
183	20241129	164100	405374075	3570	3570	3570	3570	0
184	20241129	164000	405374075	3570	3570	3570	3570	0
185	20241129	163900	405374075	3570	3570	3570	3570	0
186	20241129	163800	405374075	3570	3570	3570	3570	0
187	20241129	163700	405374075	3570	3570	3570	3570	0
188	20241129	163600	405374075	3570	3570	3570	3570	0
189	20241129	163500	405374075	3570	3570	3570	3570	0
190	20241129	163400	405374075	3570	3570	3570	3570	0
191	20241129	163300	405374075	3570	3570	3570	3570	0
192	20241129	163200	405374075	3570	3570	3570	3570	0
193	20241129	163100	405374075	3570	3570	3570	3570	0
194	20241129	163000	405374075	3570	3570	3570	3570	0
195	20241129	162900	405374075	3570	3570	3570	3570	0
196	20241129	162800	405374075	3570	3570	3570	3570	0
197	20241129	162700	405374075	3570	3570	3570	3570	0
198	20241129	162600	405374075	3570	3570	3570	3570	0
199	20241129	162500	405374075	3570	3570	3570	3570	0
200	20241129	162400	405374075	3570	3570	3570	3570	0
201	20241129	162300	405374075	3570	3570	3570	3570	0
202	20241129	162200	405374075	3570	3570	3570	3570	0
203	20241129	162100	405374075	3570	3570	3570	3570	0
204	20241129	162000	405374075	3570	3570	3570	3570	0
205	20241129	161900	405374075	3570	3570	3570	3570	0
206	20241129	161800	405374075	3570	3570	3570	3570	0
207	20241129	161700	405374075	3570	3570	3570	3570	0
208	20241129	161600	405374075	3570	3570	3570	3570	0
209	20241129	161500	405374075	3570	3570	3570	3570	0
210	20241129	161400	405374075	3570	3570	3570	3570	0
211	20241129	161300	405374075	3570	3570	3570	3570	0
212	20241129	161200	405374075	3570	3570	3570	3570	1154
213	20241129	161100	405374075	3570	3570	3570	3570	0
214	20241129	161000	405374075	3570	3570	3570	3570	0
215	20241129	160900	405374075	3570	3570	3570	3570	0
216	20241129	160800	405374075	3570	3570	3570	3570	0
217	20241129	160700	405374075	3570	3570	3570	3570	0
218	20241129	160600	405374075	3570	3570	3570	3570	0
219	20241129	160500	405374075	3570	3570	3570	3570	0
220	20241129	160400	405374075	3570	3570	3570	3570	0
221	20241129	160300	405374075	3570	3570	3570	3570	0
222	20241129	160200	405374075	3570	3570	3570	3570	0
223	20241129	160100	405374075	3570	3570	3570	3570	0
224	20241129	160000	405374075	3570	3570	3570	3570	0
225	20241129	155900	405374075	3570	3570	3570	3570	0
226	20241129	155800	405374075	3570	3570	3570	3570	0
227	20241129	155700	405374075	3570	3570	3570	3570	0
228	20241129	155600	405374075	3570	3570	3570	3570	0
229	20241129	155500	405374075	3570	3570	3570	3570	0
230	20241129	155400	405374075	3570	3570	3570	3570	0
231	20241129	155300	405374075	3570	3570	3570	3570	0
232	20241129	155200	405374075	3570	3570	3570	3570	0
233	20241129	155100	405374075	3570	3570	3570	3570	0
234	20241129	155000	405374075	3570	3570	3570	3570	0
235	20241129	154900	405374075	3570	3570	3570	3570	0
236	20241129	154800	405374075	3570	3570	3570	3570	0
237	20241129	154700	405374075	3570	3570	3570	3570	0
238	20241129	154600	405374075	3570	3570	3570	3570	0
239	20241129	154500	405374075	3570	3570	3570	3570	0
240	20241129	154400	405374075	3570	3570	3570	3570	0
241	20241129	154300	405374075	3570	3570	3570	3570	0
242	20241129	154200	405374075	3570	3570	3570	3570	1154
243	20241129	154100	405374075	3570	3570	3570	3570	0
244	20241129	154000	405374075	3570	3570	3570	3570	0
245	20241129	153900	405374075	3570	3570	3570	3570	0
246	20241129	153800	405374075	3570	3570	3570	3570	0
247	20241129	153700	405374075	3570	3570	3570	3570	0
248	20241129	153600	405374075	3570	3570	3570	3570	0
249	20241129	153500	405374075	3570	3570	3570	3570	0
250	20241129	153400	405374075	3570	3570	3570	3570	0
251	20241129	153300	405374075	3570	3570	3570	3570	0
252	20241129	153200	405374075	3570	3570	3570	3570	0
253	20241129	153100	405374075	3570	3570	3570	3570	0
254	20241129	153000	405374075	3570	3570	3570	3570	1154
255	20241129	152900	401254295	3570	3570	3570	3570	0
256	20241129	152800	401254295	3570	3570	3570	3570	0
257	20241129	152700	401254295	3570	3570	3570	3570	0
258	20241129	152600	401254295	3570	3570	3570	3570	0
259	20241129	152500	401254295	3570	3570	3570	3570	0
260	20241129	152400	401254295	3570	3570	3570	3570	0
261	20241129	152300	401254295	3570	3570	3570	3570	0
262	20241129	152200	401254295	3570	3570	3570	3570	0
263	20241129	152100	401254295	3570	3570	3570	3570	0
264	20241129	152000	401254295	3570	3570	3570	3570	0
265	20241129	151900	401254295	3570	3555	3570	3555	1141
266	20241129	151800	397186875	3555	3555	3555	3555	68
267	20241129	151700	396945135	3560	3560	3560	3560	0
268	20241129	151600	396945135	3560	3560	3560	3560	0
269	20241129	151500	396945135	3560	3570	3570	3560	601
270	20241129	151400	394805565	3555	3570	3570	3555	1001
271	20241129	151300	391246995	3555	3560	3560	3555	218
272	20241129	151200	390471915	3555	3555	3555	3555	0
273	20241129	151100	390471915	3555	3560	3560	3555	569
274	20241129	151000	388448355	3570	3570	3570	3570	0
275	20241129	150900	388448355	3570	3570	3570	3570	205
276	20241129	150800	387716505	3570	3570	3570	3570	1
277	20241129	150700	387712935	3570	3570	3570	3570	1
278	20241129	150600	387709365	3565	3565	3565	3565	0
279	20241129	150500	387709365	3565	3565	3565	3565	801
280	20241129	150400	384853800	3555	3565	3565	3555	55
281	20241129	150300	384658175	3555	3555	3555	3555	0
282	20241129	150200	384658175	3555	3560	3560	3555	1199
283	20241129	150100	380395580	3560	3560	3560	3560	765
284	20241129	150000	377672180	3560	3560	3560	3560	233
285	20241129	145900	376842700	3560	3560	3560	3560	10
286	20241129	145800	376807100	3560	3555	3560	3555	4178
287	20241129	145700	361934060	3555	3555	3555	3555	2051
288	20241129	145600	354642755	3575	3575	3575	3575	0
289	20241129	145500	354642755	3575	3575	3575	3575	1
290	20241129	145400	354639180	3555	3555	3555	3555	0
291	20241129	145300	354639180	3555	3555	3555	3555	0
292	20241129	145200	354639180	3555	3555	3555	3555	0
293	20241129	145100	354639180	3555	3555	3555	3555	35
294	20241129	145000	354514755	3570	3570	3570	3570	20000
295	20241129	144900	283114755	3565	3565	3565	3565	0
296	20241129	144800	283114755	3565	3570	3570	3565	5026
297	20241129	144700	265171945	3570	3570	3570	3570	127
298	20241129	144600	264718555	3565	3565	3565	3565	131
299	20241129	144500	264251540	3560	3560	3560	3560	231
300	20241129	144400	263429180	3560	3560	3560	3560	0
301	20241129	144300	263429180	3560	3560	3560	3560	0
302	20241129	144200	263429180	3560	3560	3560	3560	280
303	20241129	144100	262432380	3550	3550	3550	3550	3092
304	20241129	144000	251455780	3550	3555	3555	3550	903
305	20241129	143900	248249640	3555	3555	3555	3555	0
306	20241129	143800	248249640	3555	3555	3555	3555	310
307	20241129	143700	247147590	3555	3555	3555	3555	0
308	20241129	143600	247147590	3555	3555	3555	3555	2758
309	20241129	143500	237342900	3555	3555	3555	3555	4691
310	20241129	143400	220666395	3560	3560	3560	3560	0
311	20241129	143300	220666395	3560	3560	3560	3560	0
312	20241129	143200	220666395	3560	3560	3560	3560	500
313	20241129	143100	218886395	3555	3555	3555	3555	891
314	20241129	143000	215718890	3570	3570	3570	3570	0
315	20241129	142900	215718890	3570	3570	3570	3570	0
316	20241129	142800	215718890	3570	3570	3570	3570	0
317	20241129	142700	215718890	3570	3570	3570	3570	2
318	20241129	142600	215711750	3570	3570	3570	3570	1
319	20241129	142500	215708180	3560	3560	3560	3560	500
320	20241129	142400	213928180	3565	3565	3565	3565	0
321	20241129	142300	213928180	3565	3565	3565	3565	0
322	20241129	142200	213928180	3565	3565	3565	3565	2200
323	20241129	142100	206085180	3560	3560	3560	3560	0
324	20241129	142000	206085180	3560	3560	3560	3560	215
325	20241129	141900	205319780	3560	3560	3560	3560	5
326	20241129	141800	205301980	3560	3565	3565	3560	110
327	20241129	141700	204909880	3555	3560	3560	3555	711
328	20241129	141600	202382175	3555	3555	3555	3555	0
329	20241129	141500	202382175	3555	3555	3555	3555	0
330	20241129	141400	202382175	3555	3555	3555	3555	0
331	20241129	141300	202382175	3555	3560	3560	3555	2429
332	20241129	141200	193746555	3560	3560	3560	3560	0
333	20241129	141100	193746555	3560	3560	3560	3560	10
334	20241129	141000	193710955	3560	3560	3560	3560	500
335	20241129	140900	191930955	3560	3560	3560	3560	1791
336	20241129	140800	185554995	3565	3565	3565	3565	0
337	20241129	140700	185554995	3565	3570	3570	3565	941
338	20241129	140600	182200305	3565	3570	3570	3565	760
339	20241129	140500	179490855	3580	3580	3580	3580	0
340	20241129	140400	179490855	3580	3580	3580	3580	29
341	20241129	140300	179387035	3580	3580	3580	3580	1
342	20241129	140200	179383455	3570	3570	3570	3570	0
343	20241129	140100	179383455	3570	3570	3570	3570	0
344	20241129	140000	179383455	3570	3570	3570	3570	0
345	20241129	135900	179383455	3570	3570	3570	3570	290
346	20241129	135800	178348155	3570	3570	3570	3570	0
347	20241129	135700	178348155	3570	3570	3570	3570	10
348	20241129	135600	178312455	3570	3570	3570	3570	0
349	20241129	135500	178312455	3570	3570	3570	3570	0
350	20241129	135400	178312455	3570	3570	3570	3570	118
351	20241129	135300	177891195	3570	3570	3570	3570	38
352	20241129	135200	177755535	3570	3570	3570	3570	0
353	20241129	135100	177755535	3570	3570	3570	3570	0
354	20241129	135000	177755535	3570	3570	3570	3570	0
355	20241129	134900	177755535	3570	3570	3570	3570	0
356	20241129	134800	177755535	3570	3570	3570	3570	0
357	20241129	134700	177755535	3570	3570	3570	3570	0
358	20241129	134600	177755535	3570	3575	3575	3570	1000
359	20241129	134500	174185520	3595	3595	3595	3595	100
360	20241129	134400	173826020	3595	3595	3595	3595	0
361	20241129	134300	173826020	3595	3595	3595	3595	60
362	20241129	134200	173610320	3595	3575	3595	3570	201
363	20241129	134100	172892625	3575	3575	3575	3575	28
364	20241129	134000	172792525	3595	3595	3595	3595	0
365	20241129	133900	172792525	3595	3595	3595	3595	0
366	20241129	133800	172792525	3595	3595	3595	3595	0
367	20241129	133700	172792525	3595	3595	3595	3595	0
368	20241129	133600	172792525	3595	3595	3595	3595	0
369	20241129	133500	172792525	3595	3595	3595	3595	1
370	20241129	133400	172788930	3575	3575	3575	3575	0
371	20241129	133300	172788930	3575	3575	3575	3575	0
372	20241129	133200	172788930	3575	3575	3575	3575	1960
373	20241129	133100	165781930	3565	3565	3565	3565	700
374	20241129	133000	163286430	3565	3565	3565	3565	0
375	20241129	132900	163286430	3565	3565	3565	3565	0
376	20241129	132800	163286430	3565	3565	3565	3565	0
377	20241129	132700	163286430	3565	3565	3565	3565	0
378	20241129	132600	163286430	3565	3565	3565	3565	0
379	20241129	132500	163286430	3565	3565	3565	3565	0
380	20241129	132400	163286430	3565	3565	3565	3565	0
381	20241129	132300	163286430	3565	3565	3565	3565	0
382	20241129	132200	163286430	3565	3565	3565	3565	30
383	20241129	132100	163179480	3570	3570	3570	3570	0
384	20241129	132000	163179480	3570	3570	3570	3570	0
385	20241129	131900	163179480	3570	3570	3570	3570	1
386	20241129	131800	163175910	3560	3560	3560	3560	0
387	20241129	131700	163175910	3560	3565	3565	3560	185
388	20241129	131600	162517305	3570	3570	3570	3570	0
389	20241129	131500	162517305	3570	3570	3570	3570	1
390	20241129	131400	162513735	3570	3570	3570	3570	0
391	20241129	131300	162513735	3570	3570	3570	3570	900
392	20241129	131200	159300735	3560	3560	3560	3560	0
393	20241129	131100	159300735	3560	3560	3560	3560	0
394	20241129	131000	159300735	3560	3560	3560	3560	0
395	20241129	130900	159300735	3560	3560	3560	3560	0
396	20241129	130800	159300735	3560	3560	3560	3560	0
397	20241129	130700	159300735	3560	3560	3560	3560	0
398	20241129	130600	159300735	3560	3560	3560	3560	0
399	20241129	130500	159300735	3560	3560	3560	3560	0
400	20241129	130400	159300735	3560	3560	3560	3560	0
401	20241129	130300	159300735	3560	3560	3560	3560	0
402	20241129	130200	159300735	3560	3560	3560	3560	0
403	20241129	130100	159300735	3560	3560	3560	3560	1
404	20241129	130000	159297175	3560	3560	3560	3560	0
405	20241129	125900	159297175	3560	3560	3560	3560	23
406	20241129	125800	159215295	3565	3565	3565	3565	0
407	20241129	125700	159215295	3565	3565	3565	3565	0
408	20241129	125600	159215295	3565	3565	3565	3565	0
409	20241129	125500	159215295	3565	3565	3565	3565	18
410	20241129	125400	159151125	3555	3555	3555	3555	0
411	20241129	125300	159151125	3555	3555	3555	3555	0
412	20241129	125200	159151125	3555	3555	3555	3555	0
413	20241129	125100	159151125	3555	3555	3555	3555	0
414	20241129	125000	159151125	3555	3555	3555	3555	0
415	20241129	124900	159151125	3555	3555	3555	3555	0
416	20241129	124800	159151125	3555	3555	3555	3555	0
417	20241129	124700	159151125	3555	3555	3555	3555	0
418	20241129	124600	159151125	3555	3555	3555	3555	22
419	20241129	124500	159072915	3560	3560	3560	3560	0
420	20241129	124400	159072915	3560	3560	3560	3560	0
421	20241129	124300	159072915	3560	3560	3560	3560	0
422	20241129	124200	159072915	3560	3560	3560	3560	20
423	20241129	124100	159001715	3560	3560	3560	3560	200
424	20241129	124000	158289715	3575	3575	3575	3575	0
425	20241129	123900	158289715	3575	3575	3575	3575	0
426	20241129	123800	158289715	3575	3575	3575	3575	0
427	20241129	123700	158289715	3575	3575	3575	3575	0
428	20241129	123600	158289715	3575	3575	3575	3575	0
429	20241129	123500	158289715	3575	3575	3575	3575	1
430	20241129	123400	158286140	3555	3555	3555	3555	0
431	20241129	123300	158286140	3555	3555	3555	3555	0
432	20241129	123200	158286140	3555	3555	3555	3555	0
433	20241129	123100	158286140	3555	3555	3555	3555	0
434	20241129	123000	158286140	3555	3555	3555	3555	0
435	20241129	122900	158286140	3555	3555	3555	3555	4
436	20241129	122800	158271920	3575	3575	3575	3575	0
437	20241129	122700	158271920	3575	3575	3575	3575	0
438	20241129	122600	158271920	3575	3575	3575	3575	40
439	20241129	122500	158128920	3575	3575	3575	3575	0
440	20241129	122400	158128920	3575	3575	3575	3575	0
441	20241129	122300	158128920	3575	3575	3575	3575	0
442	20241129	122200	158128920	3575	3575	3575	3575	0
443	20241129	122100	158128920	3575	3575	3575	3575	0
444	20241129	122000	158128920	3575	3575	3575	3575	0
445	20241129	121900	158128920	3575	3575	3575	3575	0
446	20241129	121800	158128920	3575	3575	3575	3575	0
447	20241129	121700	158128920	3575	3575	3575	3575	0
448	20241129	121600	158128920	3575	3575	3575	3575	0
449	20241129	121500	158128920	3575	3575	3575	3575	0
450	20241129	121400	158128920	3575	3575	3575	3575	0
451	20241129	121300	158128920	3575	3575	3575	3575	0
452	20241129	121200	158128920	3575	3575	3575	3575	0
453	20241129	121100	158128920	3575	3575	3575	3575	0
454	20241129	121000	158128920	3575	3575	3575	3575	0
455	20241129	120900	158128920	3575	3575	3575	3575	19
456	20241129	120800	158060995	3575	3575	3575	3575	1
457	20241129	120700	158057420	3555	3560	3560	3555	1500
458	20241129	120600	152723170	3575	3575	3575	3575	3
459	20241129	120500	152712445	3555	3555	3555	3555	0
460	20241129	120400	152712445	3555	3555	3555	3555	0
461	20241129	120300	152712445	3555	3555	3555	3555	0
462	20241129	120200	152712445	3555	3555	3555	3555	0
463	20241129	120100	152712445	3555	3555	3555	3555	0
464	20241129	120000	152712445	3555	3555	3555	3555	0
465	20241129	115900	152712445	3555	3555	3555	3555	0
466	20241129	115800	152712445	3555	3555	3555	3555	0
467	20241129	115700	152712445	3555	3555	3555	3555	0
468	20241129	115600	152712445	3555	3555	3555	3555	0
469	20241129	115500	152712445	3555	3555	3555	3555	0
470	20241129	115400	152712445	3555	3555	3555	3555	0
471	20241129	115300	152712445	3555	3555	3555	3555	0
472	20241129	115200	152712445	3555	3555	3555	3555	0
473	20241129	115100	152712445	3555	3555	3555	3555	0
474	20241129	115000	152712445	3555	3555	3555	3555	0
475	20241129	114900	152712445	3555	3555	3555	3555	0
476	20241129	114800	152712445	3555	3555	3555	3555	0
477	20241129	114700	152712445	3555	3555	3555	3555	0
478	20241129	114600	152712445	3555	3555	3555	3555	0
479	20241129	114500	152712445	3555	3555	3555	3555	0
480	20241129	114400	152712445	3555	3555	3555	3555	0
481	20241129	114300	152712445	3555	3555	3555	3555	0
482	20241129	114200	152712445	3555	3555	3555	3555	0
483	20241129	114100	152712445	3555	3555	3555	3555	0
484	20241129	114000	152712445	3555	3560	3560	3555	1843
485	20241129	113900	146160535	3560	3560	3560	3560	0
486	20241129	113800	146160535	3560	3560	3560	3560	0
487	20241129	113700	146160535	3560	3560	3560	3560	0
488	20241129	113600	146160535	3560	3560	3560	3560	0
489	20241129	113500	146160535	3560	3560	3560	3560	20
490	20241129	113400	146089335	3555	3555	3555	3555	0
491	20241129	113300	146089335	3555	3555	3555	3555	0
492	20241129	113200	146089335	3555	3555	3555	3555	0
493	20241129	113100	146089335	3555	3555	3555	3555	0
494	20241129	113000	146089335	3555	3555	3555	3555	0
495	20241129	112900	146089335	3555	3555	3555	3555	0
496	20241129	112800	146089335	3555	3555	3555	3555	83
497	20241129	112700	145794270	3555	3565	3565	3555	2222
498	20241129	112600	137890100	3560	3560	3560	3560	0
499	20241129	112500	137890100	3560	3560	3560	3560	0
500	20241129	112400	137890100	3560	3560	3560	3560	0
501	20241129	112300	137890100	3560	3560	3560	3560	0
502	20241129	112200	137890100	3560	3560	3560	3560	0
503	20241129	112100	137890100	3560	3560	3560	3560	0
504	20241129	112000	137890100	3560	3560	3560	3560	0
505	20241129	111900	137890100	3560	3565	3565	3560	891
506	20241129	111800	134717640	3565	3565	3565	3565	0
507	20241129	111700	134717640	3565	3565	3565	3565	0
508	20241129	111600	134717640	3565	3565	3565	3565	0
509	20241129	111500	134717640	3565	3565	3565	3565	250
510	20241129	111400	133826390	3565	3565	3565	3565	0
511	20241129	111300	133826390	3565	3565	3565	3565	0
512	20241129	111200	133826390	3565	3565	3565	3565	0
513	20241129	111100	133826390	3565	3565	3565	3565	0
514	20241129	111000	133826390	3565	3585	3585	3565	40
515	20241129	110900	133683710	3585	3585	3585	3585	0
516	20241129	110800	133683710	3585	3585	3585	3585	0
517	20241129	110700	133683710	3585	3585	3585	3585	0
518	20241129	110600	133683710	3585	3585	3585	3585	0
519	20241129	110500	133683710	3585	3585	3585	3585	0
520	20241129	110400	133683710	3585	3585	3585	3585	1
521	20241129	110300	133680125	3580	3580	3580	3580	0
522	20241129	110200	133680125	3580	3575	3580	3565	66
523	20241129	110100	133444805	3565	3565	3565	3565	0
524	20241129	110000	133444805	3565	3565	3565	3565	0
525	20241129	105900	133444805	3565	3575	3575	3565	1494
526	20241129	105800	128114190	3575	3575	3575	3575	0
527	20241129	105700	128114190	3575	3575	3575	3575	483
528	20241129	105600	126387465	3575	3575	3575	3575	0
529	20241129	105500	126387465	3575	3575	3575	3575	0
530	20241129	105400	126387465	3575	3575	3575	3575	0
531	20241129	105300	126387465	3575	3575	3575	3575	0
532	20241129	105200	126387465	3575	3575	3575	3575	0
533	20241129	105100	126387465	3575	3575	3575	3575	0
534	20241129	105000	126387465	3575	3575	3575	3575	0
535	20241129	104900	126387465	3575	3575	3575	3575	0
536	20241129	104800	126387465	3575	3575	3575	3575	0
537	20241129	104700	126387465	3575	3575	3575	3575	0
538	20241129	104600	126387465	3575	3575	3575	3575	0
539	20241129	104500	126387465	3575	3575	3575	3575	0
540	20241129	104400	126387465	3575	3575	3575	3575	0
541	20241129	104300	126387465	3575	3580	3580	3575	810
542	20241129	104200	123491190	3580	3580	3580	3580	0
543	20241129	104100	123491190	3580	3580	3580	3580	0
544	20241129	104000	123491190	3580	3585	3585	3580	503
545	20241129	103900	121690435	3585	3585	3585	3585	0
546	20241129	103800	121690435	3585	3585	3585	3585	0
547	20241129	103700	121690435	3585	3585	3585	3585	100
548	20241129	103600	121331935	3595	3590	3595	3590	70
549	20241129	103500	121080535	3595	3595	3595	3595	1
550	20241129	103400	121076940	3575	3575	3575	3575	0
551	20241129	103300	121076940	3575	3575	3575	3575	0
552	20241129	103200	121076940	3575	3575	3575	3575	188
553	20241129	103100	120404840	3575	3575	3575	3575	0
554	20241129	103000	120404840	3575	3575	3575	3575	0
555	20241129	102900	120404840	3575	3575	3575	3575	38
556	20241129	102800	120268990	3600	3600	3600	3600	0
557	20241129	102700	120268990	3600	3600	3600	3600	0
558	20241129	102600	120268990	3600	3600	3600	3600	0
559	20241129	102500	120268990	3600	3600	3600	3600	0
560	20241129	102400	120268990	3600	3600	3600	3600	0
561	20241129	102300	120268990	3600	3600	3600	3600	200
562	20241129	102200	119548990	3570	3580	3580	3570	300
563	20241129	102100	118477450	3580	3580	3580	3580	0
564	20241129	102000	118477450	3580	3580	3580	3580	20
565	20241129	101900	118405850	3580	3580	3580	3580	0
566	20241129	101800	118405850	3580	3580	3580	3580	0
567	20241129	101700	118405850	3580	3580	3580	3580	0
568	20241129	101600	118405850	3580	3580	3580	3580	0
569	20241129	101500	118405850	3580	3580	3580	3580	1
570	20241129	101400	118402270	3555	3555	3555	3555	0
571	20241129	101300	118402270	3555	3555	3555	3555	0
572	20241129	101200	118402270	3555	3555	3555	3555	0
573	20241129	101100	118402270	3555	3555	3555	3555	0
574	20241129	101000	118402270	3555	3555	3555	3555	36
575	20241129	100900	118274290	3570	3565	3570	3565	1198
576	20241129	100800	114002500	3565	3565	3565	3565	1
577	20241129	100700	113998935	3550	3550	3550	3550	0
578	20241129	100600	113998935	3550	3555	3555	3550	3000
579	20241129	100500	103348045	3580	3570	3580	3570	70
580	20241129	100400	103098135	3590	3550	3590	3550	665
581	20241129	100300	100733410	3550	3555	3555	3550	289
582	20241129	100200	99707170	3555	3570	3570	3555	102
583	20241129	100100	99344530	3565	3565	3565	3565	0
584	20241129	100000	99344530	3565	3565	3565	3565	7
585	20241129	095900	99319575	3565	3565	3565	3565	0
586	20241129	095800	99319575	3565	3565	3565	3565	0
587	20241129	095700	99319575	3565	3565	3565	3565	9
588	20241129	095600	99287490	3570	3570	3570	3570	0
589	20241129	095500	99287490	3570	3570	3570	3570	1000
590	20241129	095400	95717490	3570	3565	3570	3545	7969
591	20241129	095300	67397305	3570	3570	3570	3570	0
592	20241129	095200	67397305	3570	3570	3570	3570	147
593	20241129	095100	66872515	3570	3570	3570	3570	0
594	20241129	095000	66872515	3570	3570	3570	3570	518
595	20241129	094900	65023255	3570	3580	3580	3570	2050
596	20241129	094800	57701255	3610	3610	3610	3610	0
597	20241129	094700	57701255	3610	3610	3610	3610	0
598	20241129	094600	57701255	3610	3610	3610	3610	0
599	20241129	094500	57701255	3610	3610	3610	3610	11
600	20241129	094400	57661545	3585	3610	3610	3585	1011
601	20241129	094300	54036835	3610	3610	3610	3610	1
602	20241129	094200	54033225	3585	3585	3585	3585	468
603	20241129	094100	52355445	3585	3590	3590	3575	3021
604	20241129	094000	41539830	3585	3590	3590	3585	36
605	20241129	093900	41410710	3590	3590	3590	3590	0
606	20241129	093800	41410710	3590	3590	3590	3590	524
607	20241129	093700	39529550	3590	3590	3590	3590	518
608	20241129	093600	37669930	3585	3585	3585	3585	0
609	20241129	093500	37669930	3585	3595	3595	3585	916
610	20241129	093400	34380000	3610	3610	3610	3610	0
611	20241129	093300	34380000	3610	3610	3610	3610	0
612	20241129	093200	34380000	3610	3610	3610	3610	0
613	20241129	093100	34380000	3610	3610	3610	3610	0
614	20241129	093000	34380000	3610	3610	3610	3610	5
615	20241129	092900	34361950	3605	3605	3605	3605	24
616	20241129	092800	34275430	3605	3605	3605	3605	100
617	20241129	092700	33914930	3605	3595	3605	3595	100
618	20241129	092600	33554530	3600	3600	3600	3600	0
619	20241129	092500	33554530	3600	3600	3600	3600	100
620	20241129	092400	33194530	3605	3605	3605	3605	0
621	20241129	092300	33194530	3605	3605	3605	3605	2
622	20241129	092200	33187320	3590	3600	3600	3590	952
623	20241129	092100	29766305	3630	3630	3630	3630	0
624	20241129	092000	29766305	3630	3630	3630	3630	1
625	20241129	091900	29762675	3600	3600	3600	3600	45
626	20241129	091800	29600675	3600	3600	3610	3600	658
627	20241129	091700	27231805	3585	3585	3585	3585	1
628	20241129	091600	27228220	3600	3600	3600	3600	300
629	20241129	091500	26148220	3600	3600	3600	3600	0
630	20241129	091400	26148220	3600	3600	3600	3600	0
631	20241129	091300	26148220	3600	3600	3600	3600	100
632	20241129	091200	25788220	3600	3600	3600	3600	1021
633	20241129	091100	22112620	3605	3605	3605	3605	459
634	20241129	091000	20457925	3600	3600	3600	3580	850
635	20241129	090900	17413625	3600	3605	3605	3600	807
636	20241129	090800	14505165	3605	3610	3610	3605	60
637	20241129	090700	14288840	3610	3630	3630	3610	2007
638	20241129	090600	7020805	3640	3640	3640	3640	0
639	20241129	090500	7020805	3640	3640	3640	3640	100
640	20241129	090400	6656805	3640	3645	3645	3640	122
641	20241129	090300	6212165	3645	3645	3645	3645	27
642	20241129	090200	6113750	3650	3650	3650	3650	0
643	20241129	090100	6113750	3650	3650	3650	3650	246
644	20241129	090000	5215850	3650	3650	3650	3650	1429