KissMeData/066590/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194800	337514070	2995	2995	2995	2995	2384
3	20241129	194700	337514070	2995	2995	2995	2995	0
4	20241129	194600	337514070	2995	2995	2995	2995	0
5	20241129	194500	337514070	2995	2995	2995	2995	0
6	20241129	194400	337514070	2995	2995	2995	2995	0
7	20241129	194300	337514070	2995	2995	2995	2995	0
8	20241129	194200	337514070	2995	2995	2995	2995	0
9	20241129	194100	337514070	2995	2995	2995	2995	0
10	20241129	194000	337514070	2995	2995	2995	2995	0
11	20241129	193900	337514070	2995	2995	2995	2995	0
12	20241129	193800	337514070	2995	2995	2995	2995	0
13	20241129	193700	337514070	2995	2995	2995	2995	0
14	20241129	193600	337514070	2995	2995	2995	2995	0
15	20241129	193500	337514070	2995	2995	2995	2995	0
16	20241129	193400	337514070	2995	2995	2995	2995	0
17	20241129	193300	337514070	2995	2995	2995	2995	0
18	20241129	193200	337514070	2995	2995	2995	2995	0
19	20241129	193100	337514070	2995	2995	2995	2995	0
20	20241129	193000	337514070	2995	2995	2995	2995	0
21	20241129	192900	337514070	2995	2995	2995	2995	0
22	20241129	192800	337514070	2995	2995	2995	2995	0
23	20241129	192700	337514070	2995	2995	2995	2995	0
24	20241129	192600	337514070	2995	2995	2995	2995	0
25	20241129	192500	337514070	2995	2995	2995	2995	0
26	20241129	192400	337514070	2995	2995	2995	2995	0
27	20241129	192300	337514070	2995	2995	2995	2995	0
28	20241129	192200	337514070	2995	2995	2995	2995	0
29	20241129	192100	337514070	2995	2995	2995	2995	0
30	20241129	192000	337514070	2995	2995	2995	2995	0
31	20241129	191900	337514070	2995	2995	2995	2995	0
32	20241129	191800	337514070	2995	2995	2995	2995	2384
33	20241129	191700	337514070	2995	2995	2995	2995	0
34	20241129	191600	337514070	2995	2995	2995	2995	0
35	20241129	191500	337514070	2995	2995	2995	2995	0
36	20241129	191400	337514070	2995	2995	2995	2995	0
37	20241129	191300	337514070	2995	2995	2995	2995	0
38	20241129	191200	337514070	2995	2995	2995	2995	0
39	20241129	191100	337514070	2995	2995	2995	2995	0
40	20241129	191000	337514070	2995	2995	2995	2995	0
41	20241129	190900	337514070	2995	2995	2995	2995	0
42	20241129	190800	337514070	2995	2995	2995	2995	0
43	20241129	190700	337514070	2995	2995	2995	2995	0
44	20241129	190600	337514070	2995	2995	2995	2995	0
45	20241129	190500	337514070	2995	2995	2995	2995	0
46	20241129	190400	337514070	2995	2995	2995	2995	0
47	20241129	190300	337514070	2995	2995	2995	2995	0
48	20241129	190200	337514070	2995	2995	2995	2995	0
49	20241129	190100	337514070	2995	2995	2995	2995	0
50	20241129	190000	337514070	2995	2995	2995	2995	0
51	20241129	185900	337514070	2995	2995	2995	2995	0
52	20241129	185800	337514070	2995	2995	2995	2995	0
53	20241129	185700	337514070	2995	2995	2995	2995	0
54	20241129	185600	337514070	2995	2995	2995	2995	0
55	20241129	185500	337514070	2995	2995	2995	2995	0
56	20241129	185400	337514070	2995	2995	2995	2995	0
57	20241129	185300	337514070	2995	2995	2995	2995	0
58	20241129	185200	337514070	2995	2995	2995	2995	0
59	20241129	185100	337514070	2995	2995	2995	2995	0
60	20241129	185000	337514070	2995	2995	2995	2995	0
61	20241129	184900	337514070	2995	2995	2995	2995	0
62	20241129	184800	337514070	2995	2995	2995	2995	2384
63	20241129	184700	337514070	2995	2995	2995	2995	0
64	20241129	184600	337514070	2995	2995	2995	2995	0
65	20241129	184500	337514070	2995	2995	2995	2995	0
66	20241129	184400	337514070	2995	2995	2995	2995	0
67	20241129	184300	337514070	2995	2995	2995	2995	0
68	20241129	184200	337514070	2995	2995	2995	2995	0
69	20241129	184100	337514070	2995	2995	2995	2995	0
70	20241129	184000	337514070	2995	2995	2995	2995	0
71	20241129	183900	337514070	2995	2995	2995	2995	0
72	20241129	183800	337514070	2995	2995	2995	2995	0
73	20241129	183700	337514070	2995	2995	2995	2995	0
74	20241129	183600	337514070	2995	2995	2995	2995	0
75	20241129	183500	337514070	2995	2995	2995	2995	0
76	20241129	183400	337514070	2995	2995	2995	2995	0
77	20241129	183300	337514070	2995	2995	2995	2995	0
78	20241129	183200	337514070	2995	2995	2995	2995	0
79	20241129	183100	337514070	2995	2995	2995	2995	0
80	20241129	183000	337514070	2995	2995	2995	2995	0
81	20241129	182900	337514070	2995	2995	2995	2995	0
82	20241129	182800	337514070	2995	2995	2995	2995	0
83	20241129	182700	337514070	2995	2995	2995	2995	0
84	20241129	182600	337514070	2995	2995	2995	2995	0
85	20241129	182500	337514070	2995	2995	2995	2995	0
86	20241129	182400	337514070	2995	2995	2995	2995	0
87	20241129	182300	337514070	2995	2995	2995	2995	0
88	20241129	182200	337514070	2995	2995	2995	2995	0
89	20241129	182100	337514070	2995	2995	2995	2995	0
90	20241129	182000	337514070	2995	2995	2995	2995	0
91	20241129	181900	337514070	2995	2995	2995	2995	0
92	20241129	181800	337514070	2995	2995	2995	2995	2384
93	20241129	181700	337514070	2995	2995	2995	2995	0
94	20241129	181600	337514070	2995	2995	2995	2995	0
95	20241129	181500	337514070	2995	2995	2995	2995	0
96	20241129	181400	337514070	2995	2995	2995	2995	0
97	20241129	181300	337514070	2995	2995	2995	2995	0
98	20241129	181200	337514070	2995	2995	2995	2995	0
99	20241129	181100	337514070	2995	2995	2995	2995	0
100	20241129	181000	337514070	2995	2995	2995	2995	0
101	20241129	180900	337514070	2995	2995	2995	2995	0
102	20241129	180800	337514070	2995	2995	2995	2995	0
103	20241129	180700	337514070	2995	2995	2995	2995	0
104	20241129	180600	337514070	2995	2995	2995	2995	0
105	20241129	180500	337514070	2995	2995	2995	2995	0
106	20241129	180400	337514070	2995	2995	2995	2995	0
107	20241129	180300	337514070	2995	2995	2995	2995	0
108	20241129	180200	337514070	2995	2995	2995	2995	0
109	20241129	180100	337514070	2995	2995	2995	2995	0
110	20241129	180000	337514070	2995	2995	2995	2995	0
111	20241129	175900	337514070	2995	2995	2995	2995	0
112	20241129	175800	337514070	2995	2995	2995	2995	0
113	20241129	175700	337514070	2995	2995	2995	2995	0
114	20241129	175600	337514070	2995	2995	2995	2995	0
115	20241129	175500	337514070	2995	2995	2995	2995	0
116	20241129	175400	337514070	2995	2995	2995	2995	0
117	20241129	175300	337514070	2995	2995	2995	2995	0
118	20241129	175200	337514070	2995	2995	2995	2995	0
119	20241129	175100	337514070	2995	2995	2995	2995	0
120	20241129	175000	337514070	2995	2995	2995	2995	0
121	20241129	174900	337514070	2995	2995	2995	2995	0
122	20241129	174800	337514070	2995	2995	2995	2995	2384
123	20241129	174700	337514070	2995	2995	2995	2995	0
124	20241129	174600	337514070	2995	2995	2995	2995	0
125	20241129	174500	337514070	2995	2995	2995	2995	0
126	20241129	174400	337514070	2995	2995	2995	2995	0
127	20241129	174300	337514070	2995	2995	2995	2995	0
128	20241129	174200	337514070	2995	2995	2995	2995	0
129	20241129	174100	337514070	2995	2995	2995	2995	0
130	20241129	174000	337514070	2995	2995	2995	2995	0
131	20241129	173900	337514070	2995	2995	2995	2995	0
132	20241129	173800	337514070	2995	2995	2995	2995	0
133	20241129	173700	337514070	2995	2995	2995	2995	0
134	20241129	173600	337514070	2995	2995	2995	2995	0
135	20241129	173500	337514070	2995	2995	2995	2995	0
136	20241129	173400	337514070	2995	2995	2995	2995	0
137	20241129	173300	337514070	2995	2995	2995	2995	0
138	20241129	173200	337514070	2995	2995	2995	2995	0
139	20241129	173100	337514070	2995	2995	2995	2995	0
140	20241129	173000	337514070	2995	2995	2995	2995	0
141	20241129	172900	337514070	2995	2995	2995	2995	0
142	20241129	172800	337514070	2995	2995	2995	2995	0
143	20241129	172700	337514070	2995	2995	2995	2995	0
144	20241129	172600	337514070	2995	2995	2995	2995	0
145	20241129	172500	337514070	2995	2995	2995	2995	0
146	20241129	172400	337514070	2995	2995	2995	2995	0
147	20241129	172300	337514070	2995	2995	2995	2995	0
148	20241129	172200	337514070	2995	2995	2995	2995	0
149	20241129	172100	337514070	2995	2995	2995	2995	0
150	20241129	172000	337514070	2995	2995	2995	2995	0
151	20241129	171900	337514070	2995	2995	2995	2995	0
152	20241129	171800	337514070	2995	2995	2995	2995	2384
153	20241129	171700	337514070	2995	2995	2995	2995	0
154	20241129	171600	337514070	2995	2995	2995	2995	0
155	20241129	171500	337514070	2995	2995	2995	2995	0
156	20241129	171400	337514070	2995	2995	2995	2995	0
157	20241129	171300	337514070	2995	2995	2995	2995	0
158	20241129	171200	337514070	2995	2995	2995	2995	0
159	20241129	171100	337514070	2995	2995	2995	2995	0
160	20241129	171000	337514070	2995	2995	2995	2995	0
161	20241129	170900	337514070	2995	2995	2995	2995	0
162	20241129	170800	337514070	2995	2995	2995	2995	0
163	20241129	170700	337514070	2995	2995	2995	2995	0
164	20241129	170600	337514070	2995	2995	2995	2995	0
165	20241129	170500	337514070	2995	2995	2995	2995	0
166	20241129	170400	337514070	2995	2995	2995	2995	0
167	20241129	170300	337514070	2995	2995	2995	2995	0
168	20241129	170200	337514070	2995	2995	2995	2995	0
169	20241129	170100	337514070	2995	2995	2995	2995	0
170	20241129	170000	337514070	2995	2995	2995	2995	0
171	20241129	165900	337514070	2995	2995	2995	2995	0
172	20241129	165800	337514070	2995	2995	2995	2995	0
173	20241129	165700	337514070	2995	2995	2995	2995	0
174	20241129	165600	337514070	2995	2995	2995	2995	0
175	20241129	165500	337514070	2995	2995	2995	2995	0
176	20241129	165400	337514070	2995	2995	2995	2995	0
177	20241129	165300	337514070	2995	2995	2995	2995	0
178	20241129	165200	337514070	2995	2995	2995	2995	0
179	20241129	165100	337514070	2995	2995	2995	2995	0
180	20241129	165000	337514070	2995	2995	2995	2995	0
181	20241129	164900	337514070	2995	2995	2995	2995	0
182	20241129	164800	337514070	2995	2995	2995	2995	2384
183	20241129	164700	337514070	2995	2995	2995	2995	0
184	20241129	164600	337514070	2995	2995	2995	2995	0
185	20241129	164500	337514070	2995	2995	2995	2995	0
186	20241129	164400	337514070	2995	2995	2995	2995	0
187	20241129	164300	337514070	2995	2995	2995	2995	0
188	20241129	164200	337514070	2995	2995	2995	2995	0
189	20241129	164100	337514070	2995	2995	2995	2995	0
190	20241129	164000	337514070	2995	2995	2995	2995	0
191	20241129	163900	337514070	2995	2995	2995	2995	0
192	20241129	163800	337514070	2995	2995	2995	2995	0
193	20241129	163700	337514070	2995	2995	2995	2995	0
194	20241129	163600	337514070	2995	2995	2995	2995	0
195	20241129	163500	337514070	2995	2995	2995	2995	0
196	20241129	163400	337514070	2995	2995	2995	2995	0
197	20241129	163300	337514070	2995	2995	2995	2995	0
198	20241129	163200	337514070	2995	2995	2995	2995	0
199	20241129	163100	337514070	2995	2995	2995	2995	0
200	20241129	163000	337514070	2995	2995	2995	2995	0
201	20241129	162900	337514070	2995	2995	2995	2995	0
202	20241129	162800	337514070	2995	2995	2995	2995	0
203	20241129	162700	337514070	2995	2995	2995	2995	0
204	20241129	162600	337514070	2995	2995	2995	2995	0
205	20241129	162500	337514070	2995	2995	2995	2995	0
206	20241129	162400	337514070	2995	2995	2995	2995	0
207	20241129	162300	337514070	2995	2995	2995	2995	0
208	20241129	162200	337514070	2995	2995	2995	2995	0
209	20241129	162100	337514070	2995	2995	2995	2995	0
210	20241129	162000	337514070	2995	2995	2995	2995	0
211	20241129	161900	337514070	2995	2995	2995	2995	0
212	20241129	161800	337514070	2995	2995	2995	2995	2384
213	20241129	161700	337514070	2995	2995	2995	2995	0
214	20241129	161600	337514070	2995	2995	2995	2995	0
215	20241129	161500	337514070	2995	2995	2995	2995	0
216	20241129	161400	337514070	2995	2995	2995	2995	0
217	20241129	161300	337514070	2995	2995	2995	2995	0
218	20241129	161200	337514070	2995	2995	2995	2995	0
219	20241129	161100	337514070	2995	2995	2995	2995	0
220	20241129	161000	337514070	2995	2995	2995	2995	0
221	20241129	160900	337514070	2995	2995	2995	2995	0
222	20241129	160800	337514070	2995	2995	2995	2995	0
223	20241129	160700	337514070	2995	2995	2995	2995	0
224	20241129	160600	337514070	2995	2995	2995	2995	0
225	20241129	160500	337514070	2995	2995	2995	2995	0
226	20241129	160400	337514070	2995	2995	2995	2995	0
227	20241129	160300	337514070	2995	2995	2995	2995	0
228	20241129	160200	337514070	2995	2995	2995	2995	0
229	20241129	160100	337514070	2995	2995	2995	2995	0
230	20241129	160000	337514070	2995	2995	2995	2995	0
231	20241129	155900	337514070	2995	2995	2995	2995	0
232	20241129	155800	337514070	2995	2995	2995	2995	0
233	20241129	155700	337514070	2995	2995	2995	2995	0
234	20241129	155600	337514070	2995	2995	2995	2995	0
235	20241129	155500	337514070	2995	2995	2995	2995	0
236	20241129	155400	337514070	2995	2995	2995	2995	0
237	20241129	155300	337514070	2995	2995	2995	2995	0
238	20241129	155200	337514070	2995	2995	2995	2995	0
239	20241129	155100	337514070	2995	2995	2995	2995	0
240	20241129	155000	337514070	2995	2995	2995	2995	0
241	20241129	154900	337514070	2995	2995	2995	2995	0
242	20241129	154800	337514070	2995	2995	2995	2995	2384
243	20241129	154700	337514070	2995	2995	2995	2995	0
244	20241129	154600	337514070	2995	2995	2995	2995	0
245	20241129	154500	337514070	2995	2995	2995	2995	0
246	20241129	154400	337514070	2995	2995	2995	2995	0
247	20241129	154300	337514070	2995	2995	2995	2995	0
248	20241129	154200	337514070	2995	2995	2995	2995	0
249	20241129	154100	337514070	2995	2995	2995	2995	0
250	20241129	154000	337514070	2995	2995	2995	2995	0
251	20241129	153900	337514070	2995	2995	2995	2995	0
252	20241129	153800	337514070	2995	2995	2995	2995	0
253	20241129	153700	337514070	2995	2995	2995	2995	0
254	20241129	153600	337514070	2995	2995	2995	2995	0
255	20241129	153500	337514070	2995	2995	2995	2995	0
256	20241129	153400	337514070	2995	2995	2995	2995	0
257	20241129	153300	337514070	2995	2995	2995	2995	0
258	20241129	153200	337514070	2995	2995	2995	2995	0
259	20241129	153100	337514070	2995	2995	2995	2995	0
260	20241129	153000	337514070	2995	2995	2995	2995	2384
261	20241129	152900	330373990	2995	2995	2995	2995	0
262	20241129	152800	330373990	2995	2995	2995	2995	0
263	20241129	152700	330373990	2995	2995	2995	2995	0
264	20241129	152600	330373990	2995	2995	2995	2995	0
265	20241129	152500	330373990	2995	2995	2995	2995	0
266	20241129	152400	330373990	2995	2995	2995	2995	0
267	20241129	152300	330373990	2995	2995	2995	2995	0
268	20241129	152200	330373990	2995	2995	2995	2995	0
269	20241129	152100	330373990	2995	2995	2995	2995	0
270	20241129	152000	330373990	2995	2995	2995	2995	0
271	20241129	151900	330373990	2995	3000	3000	2995	125
272	20241129	151800	329999565	3005	3005	3005	2995	159
273	20241129	151700	329523340	2995	2995	2995	2995	323
274	20241129	151600	328555955	3000	3000	3000	3000	302
275	20241129	151500	327649955	3000	3000	3000	3000	0
276	20241129	151400	327649955	3000	3000	3000	3000	0
277	20241129	151300	327649955	3000	3000	3000	3000	1084
278	20241129	151200	324397955	3005	3000	3005	3000	5
279	20241129	151100	324382950	2995	3000	3000	2995	842
280	20241129	151000	321856960	2995	2995	2995	2995	0
281	20241129	150900	321856960	2995	2995	2995	2995	0
282	20241129	150800	321856960	2995	3000	3000	2995	765
283	20241129	150700	319564630	3005	3005	3005	3005	0
284	20241129	150600	319564630	3005	3005	3005	3005	1
285	20241129	150500	319561625	3000	3005	3005	3000	304
286	20241129	150400	318648625	2995	2995	3005	2995	1297
287	20241129	150300	314764090	3005	3005	3005	3005	1
288	20241129	150200	314761085	3005	3005	3005	3005	0
289	20241129	150100	314761085	3005	3005	3005	3005	1
290	20241129	150000	314758080	3000	3000	3000	3000	907
291	20241129	145900	312037080	3000	3000	3000	3000	0
292	20241129	145800	312037080	3000	3000	3000	3000	0
293	20241129	145700	312037080	3000	3000	3000	3000	0
294	20241129	145600	312037080	3000	3000	3000	3000	23
295	20241129	145500	311968080	3000	3000	3000	3000	0
296	20241129	145400	311968080	3000	3000	3000	3000	0
297	20241129	145300	311968080	3000	3000	3000	3000	102
298	20241129	145200	311662080	3000	3000	3000	3000	1930
299	20241129	145100	305872080	3000	3000	3000	3000	0
300	20241129	145000	305872080	3000	3000	3000	3000	0
301	20241129	144900	305872080	3000	3000	3000	3000	0
302	20241129	144800	305872080	3000	3000	3000	3000	0
303	20241129	144700	305872080	3000	3000	3000	3000	1
304	20241129	144600	305869080	2980	2985	2985	2980	221
305	20241129	144500	305210140	3000	3000	3000	3000	0
306	20241129	144400	305210140	3000	3000	3000	3000	0
307	20241129	144300	305210140	3000	3000	3000	3000	0
308	20241129	144200	305210140	3000	3000	3000	3000	0
309	20241129	144100	305210140	3000	2990	3000	2990	11
310	20241129	144000	305177240	3000	3000	3000	3000	0
311	20241129	143900	305177240	3000	3000	3000	3000	0
312	20241129	143800	305177240	3000	3000	3000	3000	0
313	20241129	143700	305177240	3000	3000	3000	3000	1
314	20241129	143600	305174240	3000	3000	3000	3000	0
315	20241129	143500	305174240	3000	3000	3000	3000	1
316	20241129	143400	305171240	2990	2990	2990	2990	10
317	20241129	143300	305141340	3000	3000	3000	3000	0
318	20241129	143200	305141340	3000	3000	3000	3000	0
319	20241129	143100	305141340	3000	3000	3000	3000	0
320	20241129	143000	305141340	3000	3000	3000	3000	2
321	20241129	142900	305135340	3000	3000	3000	3000	0
322	20241129	142800	305135340	3000	3000	3000	3000	0
323	20241129	142700	305135340	3000	3000	3000	3000	0
324	20241129	142600	305135340	3000	3000	3000	3000	0
325	20241129	142500	305135340	3000	2995	3000	2995	1000
326	20241129	142400	302135940	3005	3005	3005	3005	0
327	20241129	142300	302135940	3005	3000	3005	3000	4966
328	20241129	142200	287237935	3000	3000	3000	3000	600
329	20241129	142100	285437935	3005	3005	3005	3005	0
330	20241129	142000	285437935	3005	3005	3005	3005	0
331	20241129	141900	285437935	3005	3000	3005	3000	351
332	20241129	141800	284384930	3000	3000	3000	3000	0
333	20241129	141700	284384930	3000	3000	3000	3000	245
334	20241129	141600	283649930	3000	3000	3000	3000	628
335	20241129	141500	281765930	3005	3005	3005	3005	0
336	20241129	141400	281765930	3005	3005	3005	3005	1
337	20241129	141300	281762925	3000	3000	3000	3000	50
338	20241129	141200	281612925	3000	3000	3000	3000	0
339	20241129	141100	281612925	3000	3000	3000	3000	0
340	20241129	141000	281612925	3000	3000	3000	3000	0
341	20241129	140900	281612925	3000	3000	3000	3000	0
342	20241129	140800	281612925	3000	3000	3000	3000	2013
343	20241129	140700	275573925	3005	3005	3005	3005	0
344	20241129	140600	275573925	3005	3005	3005	3005	0
345	20241129	140500	275573925	3005	3000	3005	3000	618
346	20241129	140400	273719920	3005	3005	3005	3005	0
347	20241129	140300	273719920	3005	3005	3005	3005	0
348	20241129	140200	273719920	3005	3005	3005	3005	0
349	20241129	140100	273719920	3005	3005	3005	3005	0
350	20241129	140000	273719920	3005	3005	3005	3005	0
351	20241129	135900	273719920	3005	3005	3005	3005	0
352	20241129	135800	273719920	3005	3005	3005	3005	0
353	20241129	135700	273719920	3005	3005	3005	3005	0
354	20241129	135600	273719920	3005	3005	3005	3005	0
355	20241129	135500	273719920	3005	3005	3005	3005	1
356	20241129	135400	273716915	3000	3005	3005	3000	751
357	20241129	135300	271463910	3000	3000	3005	3000	78
358	20241129	135200	271229905	3000	3000	3000	3000	100
359	20241129	135100	270929905	3005	3005	3005	3005	1
360	20241129	135000	270926900	3000	3000	3000	3000	0
361	20241129	134900	270926900	3000	3000	3000	3000	1258
362	20241129	134800	267152900	3005	3005	3005	3005	0
363	20241129	134700	267152900	3005	3005	3005	3005	0
364	20241129	134600	267152900	3005	3000	3005	3000	48
365	20241129	134500	267008895	3000	3000	3000	3000	100
366	20241129	134400	266708895	3005	3005	3005	3005	0
367	20241129	134300	266708895	3005	3005	3005	3005	0
368	20241129	134200	266708895	3005	3005	3005	3005	0
369	20241129	134100	266708895	3005	3005	3005	3005	0
370	20241129	134000	266708895	3005	3005	3005	3005	0
371	20241129	133900	266708895	3005	3005	3005	3005	0
372	20241129	133800	266708895	3005	3005	3005	3005	1
373	20241129	133700	266705890	3000	3005	3005	3000	5190
374	20241129	133600	251135875	3000	2995	3000	2995	5313
375	20241129	133500	235200375	3000	3000	3000	3000	0
376	20241129	133400	235200375	3000	3000	3000	3000	0
377	20241129	133300	235200375	3000	3000	3000	3000	0
378	20241129	133200	235200375	3000	3000	3000	3000	0
379	20241129	133100	235200375	3000	3000	3000	3000	1
380	20241129	133000	235197375	2985	2985	2985	2985	0
381	20241129	132900	235197375	2985	2985	2985	2985	0
382	20241129	132800	235197375	2985	2990	2990	2985	220
383	20241129	132700	234540520	3000	3000	3000	3000	0
384	20241129	132600	234540520	3000	3000	3000	3000	7
385	20241129	132500	234519520	3000	3000	3000	3000	0
386	20241129	132400	234519520	3000	3000	3000	3000	0
387	20241129	132300	234519520	3000	3000	3000	3000	0
388	20241129	132200	234519520	3000	3000	3000	3000	0
389	20241129	132100	234519520	3000	3000	3000	3000	0
390	20241129	132000	234519520	3000	3000	3000	3000	400
391	20241129	131900	233319520	3000	3000	3000	3000	0
392	20241129	131800	233319520	3000	3000	3000	3000	0
393	20241129	131700	233319520	3000	3000	3000	3000	0
394	20241129	131600	233319520	3000	3000	3000	3000	0
395	20241129	131500	233319520	3000	3000	3000	3000	0
396	20241129	131400	233319520	3000	3000	3000	3000	0
397	20241129	131300	233319520	3000	3000	3000	3000	0
398	20241129	131200	233319520	3000	3000	3000	3000	0
399	20241129	131100	233319520	3000	2990	3000	2990	4000
400	20241129	131000	221344210	2990	2990	2990	2990	0
401	20241129	130900	221344210	2990	2990	2990	2990	0
402	20241129	130800	221344210	2990	2990	2990	2990	0
403	20241129	130700	221344210	2990	2985	2990	2980	42
404	20241129	130600	221219025	2980	2980	2980	2980	0
405	20241129	130500	221219025	2980	2980	2980	2980	149
406	20241129	130400	220775005	2990	2990	2990	2990	0
407	20241129	130300	220775005	2990	2990	2990	2990	1
408	20241129	130200	220772015	2990	2985	2990	2985	109
409	20241129	130100	220446645	2985	2985	2985	2985	231
410	20241129	130000	219757110	2985	2985	2985	2985	150
411	20241129	125900	219309360	2990	2990	2990	2990	0
412	20241129	125800	219309360	2990	2990	2990	2990	0
413	20241129	125700	219309360	2990	2990	2990	2990	1
414	20241129	125600	219306370	2985	2985	2985	2985	0
415	20241129	125500	219306370	2985	2985	2985	2985	177
416	20241129	125400	218778025	2990	2990	2990	2990	0
417	20241129	125300	218778025	2990	2990	2990	2990	0
418	20241129	125200	218778025	2990	2990	2990	2990	0
419	20241129	125100	218778025	2990	2990	2990	2990	0
420	20241129	125000	218778025	2990	2990	2990	2990	1
421	20241129	124900	218775035	2985	2985	2985	2985	547
422	20241129	124800	217142240	2990	2990	2990	2990	5
423	20241129	124700	217127290	2990	2990	2990	2990	26
424	20241129	124600	217049550	3000	2995	3000	2995	70
425	20241129	124500	216839555	3005	3005	3005	3005	0
426	20241129	124400	216839555	3005	3005	3005	3005	0
427	20241129	124300	216839555	3005	3005	3005	3005	0
428	20241129	124200	216839555	3005	3005	3005	3005	0
429	20241129	124100	216839555	3005	3005	3005	3005	0
430	20241129	124000	216839555	3005	3000	3005	2995	286
431	20241129	123900	215981610	3000	3000	3000	3000	0
432	20241129	123800	215981610	3000	3000	3000	3000	0
433	20241129	123700	215981610	3000	3000	3000	3000	50
434	20241129	123600	215831610	3005	3005	3005	3005	0
435	20241129	123500	215831610	3005	3005	3005	3005	0
436	20241129	123400	215831610	3005	3005	3005	3005	0
437	20241129	123300	215831610	3005	3005	3005	3005	0
438	20241129	123200	215831610	3005	3005	3005	3005	0
439	20241129	123100	215831610	3005	3005	3005	3005	0
440	20241129	123000	215831610	3005	3005	3005	3005	0
441	20241129	122900	215831610	3005	3005	3005	3005	0
442	20241129	122800	215831610	3005	3000	3005	3000	62
443	20241129	122700	215645540	3000	3000	3000	3000	0
444	20241129	122600	215645540	3000	3000	3000	3000	2
445	20241129	122500	215639540	2985	2985	2985	2985	0
446	20241129	122400	215639540	2985	2985	2985	2985	47
447	20241129	122300	215499245	2985	2985	2985	2985	321
448	20241129	122200	214541060	2985	2985	2985	2985	0
449	20241129	122100	214541060	2985	2990	2990	2985	165
450	20241129	122000	214048530	3005	3005	3005	3005	0
451	20241129	121900	214048530	3005	3005	3005	3005	0
452	20241129	121800	214048530	3005	3005	3005	3005	1
453	20241129	121700	214045525	3000	3005	3005	3000	51
454	20241129	121600	213892520	3005	3005	3005	3005	0
455	20241129	121500	213892520	3005	3005	3005	3005	1
456	20241129	121400	213889515	2985	2985	2985	2985	0
457	20241129	121300	213889515	2985	2985	2985	2985	19
458	20241129	121200	213832800	3005	3005	3005	3005	108
459	20241129	121100	213508260	3005	2995	3005	2995	215
460	20241129	121000	212863355	3000	3000	3000	3000	124
461	20241129	120900	212491355	2985	2985	2985	2985	0
462	20241129	120800	212491355	2985	2985	2985	2985	0
463	20241129	120700	212491355	2985	2985	2985	2985	50
464	20241129	120600	212342105	2985	2985	2985	2985	0
465	20241129	120500	212342105	2985	2985	2985	2985	2262
466	20241129	120400	205590035	2985	2990	2990	2985	839
467	20241129	120300	203083840	3005	3005	3005	3005	0
468	20241129	120200	203083840	3005	3005	3005	3005	0
469	20241129	120100	203083840	3005	3005	3005	3005	0
470	20241129	120000	203083840	3005	3005	3005	3005	0
471	20241129	115900	203083840	3005	3005	3005	3005	1
472	20241129	115800	203080835	3000	3000	3000	3000	90
473	20241129	115700	202810835	3000	3000	3000	3000	0
474	20241129	115600	202810835	3000	3000	3000	3000	0
475	20241129	115500	202810835	3000	3000	3000	3000	6
476	20241129	115400	202792835	2990	2990	2990	2990	83
477	20241129	115300	202544665	3000	3000	3000	3000	215
478	20241129	115200	201899665	3000	3000	3000	3000	23
479	20241129	115100	201830665	3000	3000	3000	3000	2
480	20241129	115000	201824665	3000	3000	3000	3000	27
481	20241129	114900	201743665	3000	3000	3000	3000	7
482	20241129	114800	201722665	2985	2990	2990	2985	45
483	20241129	114700	201588315	3000	3000	3000	3000	0
484	20241129	114600	201588315	3000	3000	3000	3000	3
485	20241129	114500	201579315	3005	3005	3005	3005	0
486	20241129	114400	201579315	3005	3005	3005	3005	0
487	20241129	114300	201579315	3005	3005	3005	3005	0
488	20241129	114200	201579315	3005	3005	3005	3005	0
489	20241129	114100	201579315	3005	3005	3005	3005	0
490	20241129	114000	201579315	3005	3005	3005	3005	0
491	20241129	113900	201579315	3005	3005	3005	3005	0
492	20241129	113800	201579315	3005	3005	3005	3005	0
493	20241129	113700	201579315	3005	3005	3005	3005	0
494	20241129	113600	201579315	3005	3005	3005	3005	0
495	20241129	113500	201579315	3005	3005	3005	3005	0
496	20241129	113400	201579315	3005	3005	3005	3005	0
497	20241129	113300	201579315	3005	3005	3005	3005	0
498	20241129	113200	201579315	3005	3005	3005	3005	0
499	20241129	113100	201579315	3005	3000	3005	3000	7
500	20241129	113000	201558295	3005	3005	3005	3005	0
501	20241129	112900	201558295	3005	3005	3005	3005	0
502	20241129	112800	201558295	3005	2980	3005	2980	262
503	20241129	112700	200777490	2980	2990	2990	2980	2629
504	20241129	112600	192942270	3005	3005	3005	3005	0
505	20241129	112500	192942270	3005	3005	3005	3005	0
506	20241129	112400	192942270	3005	3005	3005	3005	0
507	20241129	112300	192942270	3005	3005	3005	3005	1
508	20241129	112200	192939265	3000	3000	3000	3000	210
509	20241129	112100	192309265	3000	3000	3000	3000	0
510	20241129	112000	192309265	3000	3000	3000	3000	0
511	20241129	111900	192309265	3000	3000	3000	3000	0
512	20241129	111800	192309265	3000	3000	3000	3000	0
513	20241129	111700	192309265	3000	3000	3000	3000	0
514	20241129	111600	192309265	3000	3000	3000	3000	0
515	20241129	111500	192309265	3000	3000	3000	3000	0
516	20241129	111400	192309265	3000	3000	3000	3000	0
517	20241129	111300	192309265	3000	3000	3000	3000	0
518	20241129	111200	192309265	3000	3000	3000	3000	1
519	20241129	111100	192306265	3000	3000	3000	3000	0
520	20241129	111000	192306265	3000	2995	3000	2995	280
521	20241129	110900	191466360	2995	2995	2995	2995	1
522	20241129	110800	191463365	2985	2985	2985	2985	1
523	20241129	110700	191460380	2995	2995	2995	2995	1
524	20241129	110600	191457385	2985	2985	2985	2985	10
525	20241129	110500	191427535	3005	3005	3005	3005	0
526	20241129	110400	191427535	3005	3005	3005	3005	0
527	20241129	110300	191427535	3005	3005	3005	3005	0
528	20241129	110200	191427535	3005	3005	3005	3005	0
529	20241129	110100	191427535	3005	3005	3005	3005	0
530	20241129	110000	191427535	3005	3005	3005	3005	0
531	20241129	105900	191427535	3005	3005	3005	3005	0
532	20241129	105800	191427535	3005	3005	3005	3005	0
533	20241129	105700	191427535	3005	3005	3005	3005	0
534	20241129	105600	191427535	3005	3005	3005	3005	33
535	20241129	105500	191328370	3005	3005	3005	3005	1
536	20241129	105400	191325365	3000	2995	3000	2995	4000
537	20241129	105300	179325370	3000	3000	3000	3000	0
538	20241129	105200	179325370	3000	3000	3000	3000	0
539	20241129	105100	179325370	3000	3000	3000	3000	0
540	20241129	105000	179325370	3000	3000	3000	3000	0
541	20241129	104900	179325370	3000	3000	3000	3000	270
542	20241129	104800	178515370	3000	3000	3000	3000	720
543	20241129	104700	176355370	3000	3000	3000	3000	0
544	20241129	104600	176355370	3000	3000	3000	3000	5
545	20241129	104500	176340370	3000	3000	3000	3000	5
546	20241129	104400	176325370	3000	3000	3000	3000	0
547	20241129	104300	176325370	3000	3000	3000	3000	0
548	20241129	104200	176325370	3000	2990	3000	2990	1800
549	20241129	104100	170932865	2990	2975	2990	2975	6858
550	20241129	104000	150501410	2960	2960	2960	2960	47
551	20241129	103900	150362290	2975	2975	2975	2975	0
552	20241129	103800	150362290	2975	2975	2975	2975	21
553	20241129	103700	150299815	2960	2965	2965	2960	811
554	20241129	103600	147897910	2980	2980	2980	2980	0
555	20241129	103500	147897910	2980	2980	2980	2980	0
556	20241129	103400	147897910	2980	2980	2980	2980	0
557	20241129	103300	147897910	2980	2980	2980	2980	1
558	20241129	103200	147894930	2975	2975	2975	2975	277
559	20241129	103100	147070855	2975	2975	2975	2975	1
560	20241129	103000	147067880	2965	2965	2965	2965	0
561	20241129	102900	147067880	2965	2965	2965	2965	150
562	20241129	102800	146623130	2965	2965	2965	2965	0
563	20241129	102700	146623130	2965	2965	2965	2965	0
564	20241129	102600	146623130	2965	2965	2965	2965	6
565	20241129	102500	146605340	2975	2975	2975	2975	319
566	20241129	102400	145656315	2980	2980	2980	2980	0
567	20241129	102300	145656315	2980	2980	2980	2980	0
568	20241129	102200	145656315	2980	2980	2980	2980	0
569	20241129	102100	145656315	2980	2980	2980	2980	0
570	20241129	102000	145656315	2980	2980	2980	2980	0
571	20241129	101900	145656315	2980	2980	2980	2980	0
572	20241129	101800	145656315	2980	2980	2980	2980	0
573	20241129	101700	145656315	2980	2980	2980	2980	0
574	20241129	101600	145656315	2980	2980	2980	2980	1
575	20241129	101500	145653335	2980	2980	2980	2980	0
576	20241129	101400	145653335	2980	2970	2980	2970	127
577	20241129	101300	145275500	2970	2975	2975	2970	3
578	20241129	101200	145266580	2980	2980	2980	2980	3
579	20241129	101100	145257640	2985	2985	2985	2985	0
580	20241129	101000	145257640	2985	2985	2985	2985	0
581	20241129	100900	145257640	2985	2985	2985	2985	1
582	20241129	100800	145254655	2980	2980	2980	2980	0
583	20241129	100700	145254655	2980	2980	2980	2980	300
584	20241129	100600	144360655	2980	2960	2980	2960	6
585	20241129	100500	144342875	2980	2980	2980	2980	0
586	20241129	100400	144342875	2980	2980	2980	2980	1
587	20241129	100300	144339895	2955	2955	2955	2955	0
588	20241129	100200	144339895	2955	2955	2955	2955	0
589	20241129	100100	144339895	2955	2955	2955	2955	0
590	20241129	100000	144339895	2955	2960	2960	2955	1687
591	20241129	095900	139350810	2955	2955	2955	2955	31
592	20241129	095800	139259205	2970	2975	2975	2940	3531
593	20241129	095700	128820180	2975	2975	2975	2975	0
594	20241129	095600	128820180	2975	2975	2975	2975	5140
595	20241129	095500	113528680	3000	3000	3000	3000	0
596	20241129	095400	113528680	3000	3000	3000	3000	0
597	20241129	095300	113528680	3000	3000	3000	3000	0
598	20241129	095200	113528680	3000	3000	3000	3000	0
599	20241129	095100	113528680	3000	3000	3000	3000	0
600	20241129	095000	113528680	3000	2995	3000	2995	1800
601	20241129	094900	108134035	2995	2975	2995	2975	3173
602	20241129	094800	98648875	2985	2985	2985	2985	0
603	20241129	094700	98648875	2985	2985	2985	2985	0
604	20241129	094600	98648875	2985	2985	2985	2985	0
605	20241129	094500	98648875	2985	2985	2985	2985	0
606	20241129	094400	98648875	2985	2985	2985	2985	6
607	20241129	094300	98630965	2985	2985	2985	2985	9
608	20241129	094200	98604100	2985	2980	2985	2980	11
609	20241129	094100	98571315	2980	2980	2980	2980	0
610	20241129	094000	98571315	2980	2980	2980	2980	0
611	20241129	093900	98571315	2980	2980	2980	2980	0
612	20241129	093800	98571315	2980	2980	2980	2980	0
613	20241129	093700	98571315	2980	2980	2980	2980	43
614	20241129	093600	98443175	2980	2980	2980	2980	51
615	20241129	093500	98291195	2980	2980	2980	2980	0
616	20241129	093400	98291195	2980	2980	2980	2980	155
617	20241129	093300	97829295	2990	2990	2990	2990	0
618	20241129	093200	97829295	2990	2990	2990	2990	0
619	20241129	093100	97829295	2990	2990	2990	2990	0
620	20241129	093000	97829295	2990	2990	2990	2990	0
621	20241129	092900	97829295	2990	2990	2990	2990	1
622	20241129	092800	97826305	2995	2995	2995	2995	0
623	20241129	092700	97826305	2995	2995	2995	2995	0
624	20241129	092600	97826305	2995	2995	2995	2995	0
625	20241129	092500	97826305	2995	2995	2995	2995	0
626	20241129	092400	97826305	2995	2995	2995	2995	0
627	20241129	092300	97826305	2995	2995	2995	2995	0
628	20241129	092200	97826305	2995	2995	2995	2995	0
629	20241129	092100	97826305	2995	2995	2995	2995	0
630	20241129	092000	97826305	2995	2990	2995	2990	1080
631	20241129	091900	94591955	2995	2995	2995	2995	0
632	20241129	091800	94591955	2995	2995	2995	2995	0
633	20241129	091700	94591955	2995	2990	2995	2990	3332
634	20241129	091600	84629265	2990	2975	2990	2975	3
635	20241129	091500	84620310	2990	2990	2990	2990	0
636	20241129	091400	84620310	2990	2975	2990	2975	140
637	20241129	091300	84203250	2970	2965	2970	2965	887
638	20241129	091200	81573010	2980	2975	2980	2970	7774
639	20241129	091100	58445580	2980	2980	2980	2980	36
640	20241129	091000	58338300	2980	2980	2980	2975	1907
641	20241129	090900	52663940	2975	2975	2975	2960	3852
642	20241129	090800	41238460	2975	2960	2975	2960	1287
643	20241129	090700	37428925	2810	2810	2810	2810	0
644	20241129	090600	37428925	2810	2985	2985	2810	7327
645	20241129	090500	15716395	2985	2995	2995	2985	3104
646	20241129	090400	6435825	2990	2990	2990	2990	1971
647	20241129	090300	542535	3000	3000	3000	3000	0
648	20241129	090200	542535	3000	3000	3000	3000	1
649	20241129	090100	539535	2990	2990	2990	2990	47
650	20241129	090000	399005	3005	3000	3005	3000	133