KissMeData/189860/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203900	225513035	4470	4470	4470	4470	142
3	20241129	203800	225513035	4470	4470	4470	4470	0
4	20241129	203700	225513035	4470	4470	4470	4470	0
5	20241129	203600	225513035	4470	4470	4470	4470	0
6	20241129	203500	225513035	4470	4470	4470	4470	0
7	20241129	203400	225513035	4470	4470	4470	4470	0
8	20241129	203300	225513035	4470	4470	4470	4470	0
9	20241129	203200	225513035	4470	4470	4470	4470	0
10	20241129	203100	225513035	4470	4470	4470	4470	0
11	20241129	203000	225513035	4470	4470	4470	4470	0
12	20241129	202900	225513035	4470	4470	4470	4470	0
13	20241129	202800	225513035	4470	4470	4470	4470	0
14	20241129	202700	225513035	4470	4470	4470	4470	0
15	20241129	202600	225513035	4470	4470	4470	4470	0
16	20241129	202500	225513035	4470	4470	4470	4470	0
17	20241129	202400	225513035	4470	4470	4470	4470	0
18	20241129	202300	225513035	4470	4470	4470	4470	0
19	20241129	202200	225513035	4470	4470	4470	4470	0
20	20241129	202100	225513035	4470	4470	4470	4470	0
21	20241129	202000	225513035	4470	4470	4470	4470	0
22	20241129	201900	225513035	4470	4470	4470	4470	0
23	20241129	201800	225513035	4470	4470	4470	4470	0
24	20241129	201700	225513035	4470	4470	4470	4470	0
25	20241129	201600	225513035	4470	4470	4470	4470	0
26	20241129	201500	225513035	4470	4470	4470	4470	0
27	20241129	201400	225513035	4470	4470	4470	4470	0
28	20241129	201300	225513035	4470	4470	4470	4470	0
29	20241129	201200	225513035	4470	4470	4470	4470	0
30	20241129	201100	225513035	4470	4470	4470	4470	0
31	20241129	201000	225513035	4470	4470	4470	4470	0
32	20241129	200900	225513035	4470	4470	4470	4470	142
33	20241129	200800	225513035	4470	4470	4470	4470	0
34	20241129	200700	225513035	4470	4470	4470	4470	0
35	20241129	200600	225513035	4470	4470	4470	4470	0
36	20241129	200500	225513035	4470	4470	4470	4470	0
37	20241129	200400	225513035	4470	4470	4470	4470	0
38	20241129	200300	225513035	4470	4470	4470	4470	0
39	20241129	200200	225513035	4470	4470	4470	4470	0
40	20241129	200100	225513035	4470	4470	4470	4470	0
41	20241129	200000	225513035	4470	4470	4470	4470	0
42	20241129	195900	225513035	4470	4470	4470	4470	0
43	20241129	195800	225513035	4470	4470	4470	4470	0
44	20241129	195700	225513035	4470	4470	4470	4470	0
45	20241129	195600	225513035	4470	4470	4470	4470	0
46	20241129	195500	225513035	4470	4470	4470	4470	0
47	20241129	195400	225513035	4470	4470	4470	4470	0
48	20241129	195300	225513035	4470	4470	4470	4470	0
49	20241129	195200	225513035	4470	4470	4470	4470	0
50	20241129	195100	225513035	4470	4470	4470	4470	0
51	20241129	195000	225513035	4470	4470	4470	4470	0
52	20241129	194900	225513035	4470	4470	4470	4470	0
53	20241129	194800	225513035	4470	4470	4470	4470	0
54	20241129	194700	225513035	4470	4470	4470	4470	0
55	20241129	194600	225513035	4470	4470	4470	4470	0
56	20241129	194500	225513035	4470	4470	4470	4470	0
57	20241129	194400	225513035	4470	4470	4470	4470	0
58	20241129	194300	225513035	4470	4470	4470	4470	0
59	20241129	194200	225513035	4470	4470	4470	4470	0
60	20241129	194100	225513035	4470	4470	4470	4470	0
61	20241129	194000	225513035	4470	4470	4470	4470	0
62	20241129	193900	225513035	4470	4470	4470	4470	142
63	20241129	193800	225513035	4470	4470	4470	4470	0
64	20241129	193700	225513035	4470	4470	4470	4470	0
65	20241129	193600	225513035	4470	4470	4470	4470	0
66	20241129	193500	225513035	4470	4470	4470	4470	0
67	20241129	193400	225513035	4470	4470	4470	4470	0
68	20241129	193300	225513035	4470	4470	4470	4470	0
69	20241129	193200	225513035	4470	4470	4470	4470	0
70	20241129	193100	225513035	4470	4470	4470	4470	0
71	20241129	193000	225513035	4470	4470	4470	4470	0
72	20241129	192900	225513035	4470	4470	4470	4470	0
73	20241129	192800	225513035	4470	4470	4470	4470	0
74	20241129	192700	225513035	4470	4470	4470	4470	0
75	20241129	192600	225513035	4470	4470	4470	4470	0
76	20241129	192500	225513035	4470	4470	4470	4470	0
77	20241129	192400	225513035	4470	4470	4470	4470	0
78	20241129	192300	225513035	4470	4470	4470	4470	0
79	20241129	192200	225513035	4470	4470	4470	4470	0
80	20241129	192100	225513035	4470	4470	4470	4470	0
81	20241129	192000	225513035	4470	4470	4470	4470	0
82	20241129	191900	225513035	4470	4470	4470	4470	0
83	20241129	191800	225513035	4470	4470	4470	4470	0
84	20241129	191700	225513035	4470	4470	4470	4470	0
85	20241129	191600	225513035	4470	4470	4470	4470	0
86	20241129	191500	225513035	4470	4470	4470	4470	0
87	20241129	191400	225513035	4470	4470	4470	4470	0
88	20241129	191300	225513035	4470	4470	4470	4470	0
89	20241129	191200	225513035	4470	4470	4470	4470	0
90	20241129	191100	225513035	4470	4470	4470	4470	0
91	20241129	191000	225513035	4470	4470	4470	4470	0
92	20241129	190900	225513035	4470	4470	4470	4470	142
93	20241129	190800	225513035	4470	4470	4470	4470	0
94	20241129	190700	225513035	4470	4470	4470	4470	0
95	20241129	190600	225513035	4470	4470	4470	4470	0
96	20241129	190500	225513035	4470	4470	4470	4470	0
97	20241129	190400	225513035	4470	4470	4470	4470	0
98	20241129	190300	225513035	4470	4470	4470	4470	0
99	20241129	190200	225513035	4470	4470	4470	4470	0
100	20241129	190100	225513035	4470	4470	4470	4470	0
101	20241129	190000	225513035	4470	4470	4470	4470	0
102	20241129	185900	225513035	4470	4470	4470	4470	0
103	20241129	185800	225513035	4470	4470	4470	4470	0
104	20241129	185700	225513035	4470	4470	4470	4470	0
105	20241129	185600	225513035	4470	4470	4470	4470	0
106	20241129	185500	225513035	4470	4470	4470	4470	0
107	20241129	185400	225513035	4470	4470	4470	4470	0
108	20241129	185300	225513035	4470	4470	4470	4470	0
109	20241129	185200	225513035	4470	4470	4470	4470	0
110	20241129	185100	225513035	4470	4470	4470	4470	0
111	20241129	185000	225513035	4470	4470	4470	4470	0
112	20241129	184900	225513035	4470	4470	4470	4470	0
113	20241129	184800	225513035	4470	4470	4470	4470	0
114	20241129	184700	225513035	4470	4470	4470	4470	0
115	20241129	184600	225513035	4470	4470	4470	4470	0
116	20241129	184500	225513035	4470	4470	4470	4470	0
117	20241129	184400	225513035	4470	4470	4470	4470	0
118	20241129	184300	225513035	4470	4470	4470	4470	0
119	20241129	184200	225513035	4470	4470	4470	4470	0
120	20241129	184100	225513035	4470	4470	4470	4470	0
121	20241129	184000	225513035	4470	4470	4470	4470	0
122	20241129	183900	225513035	4470	4470	4470	4470	142
123	20241129	183800	225513035	4470	4470	4470	4470	0
124	20241129	183700	225513035	4470	4470	4470	4470	0
125	20241129	183600	225513035	4470	4470	4470	4470	0
126	20241129	183500	225513035	4470	4470	4470	4470	0
127	20241129	183400	225513035	4470	4470	4470	4470	0
128	20241129	183300	225513035	4470	4470	4470	4470	0
129	20241129	183200	225513035	4470	4470	4470	4470	0
130	20241129	183100	225513035	4470	4470	4470	4470	0
131	20241129	183000	225513035	4470	4470	4470	4470	0
132	20241129	182900	225513035	4470	4470	4470	4470	0
133	20241129	182800	225513035	4470	4470	4470	4470	0
134	20241129	182700	225513035	4470	4470	4470	4470	0
135	20241129	182600	225513035	4470	4470	4470	4470	0
136	20241129	182500	225513035	4470	4470	4470	4470	0
137	20241129	182400	225513035	4470	4470	4470	4470	0
138	20241129	182300	225513035	4470	4470	4470	4470	0
139	20241129	182200	225513035	4470	4470	4470	4470	0
140	20241129	182100	225513035	4470	4470	4470	4470	0
141	20241129	182000	225513035	4470	4470	4470	4470	0
142	20241129	181900	225513035	4470	4470	4470	4470	0
143	20241129	181800	225513035	4470	4470	4470	4470	0
144	20241129	181700	225513035	4470	4470	4470	4470	0
145	20241129	181600	225513035	4470	4470	4470	4470	0
146	20241129	181500	225513035	4470	4470	4470	4470	0
147	20241129	181400	225513035	4470	4470	4470	4470	0
148	20241129	181300	225513035	4470	4470	4470	4470	0
149	20241129	181200	225513035	4470	4470	4470	4470	0
150	20241129	181100	225513035	4470	4470	4470	4470	0
151	20241129	181000	225513035	4470	4470	4470	4470	0
152	20241129	180900	225513035	4470	4470	4470	4470	142
153	20241129	180800	225513035	4470	4470	4470	4470	0
154	20241129	180700	225513035	4470	4470	4470	4470	0
155	20241129	180600	225513035	4470	4470	4470	4470	0
156	20241129	180500	225513035	4470	4470	4470	4470	0
157	20241129	180400	225513035	4470	4470	4470	4470	0
158	20241129	180300	225513035	4470	4470	4470	4470	0
159	20241129	180200	225513035	4470	4470	4470	4470	0
160	20241129	180100	225513035	4470	4470	4470	4470	0
161	20241129	180000	225513035	4470	4470	4470	4470	0
162	20241129	175900	225513035	4470	4470	4470	4470	0
163	20241129	175800	225513035	4470	4470	4470	4470	0
164	20241129	175700	225513035	4470	4470	4470	4470	0
165	20241129	175600	225513035	4470	4470	4470	4470	0
166	20241129	175500	225513035	4470	4470	4470	4470	0
167	20241129	175400	225513035	4470	4470	4470	4470	0
168	20241129	175300	225513035	4470	4470	4470	4470	0
169	20241129	175200	225513035	4470	4470	4470	4470	0
170	20241129	175100	225513035	4470	4470	4470	4470	0
171	20241129	175000	225513035	4470	4470	4470	4470	0
172	20241129	174900	225513035	4470	4470	4470	4470	0
173	20241129	174800	225513035	4470	4470	4470	4470	0
174	20241129	174700	225513035	4470	4470	4470	4470	0
175	20241129	174600	225513035	4470	4470	4470	4470	0
176	20241129	174500	225513035	4470	4470	4470	4470	0
177	20241129	174400	225513035	4470	4470	4470	4470	0
178	20241129	174300	225513035	4470	4470	4470	4470	0
179	20241129	174200	225513035	4470	4470	4470	4470	0
180	20241129	174100	225513035	4470	4470	4470	4470	0
181	20241129	174000	225513035	4470	4470	4470	4470	0
182	20241129	173900	225513035	4470	4470	4470	4470	142
183	20241129	173800	225513035	4470	4470	4470	4470	0
184	20241129	173700	225513035	4470	4470	4470	4470	0
185	20241129	173600	225513035	4470	4470	4470	4470	0
186	20241129	173500	225513035	4470	4470	4470	4470	0
187	20241129	173400	225513035	4470	4470	4470	4470	0
188	20241129	173300	225513035	4470	4470	4470	4470	0
189	20241129	173200	225513035	4470	4470	4470	4470	0
190	20241129	173100	225513035	4470	4470	4470	4470	0
191	20241129	173000	225513035	4470	4470	4470	4470	0
192	20241129	172900	225513035	4470	4470	4470	4470	0
193	20241129	172800	225513035	4470	4470	4470	4470	0
194	20241129	172700	225513035	4470	4470	4470	4470	0
195	20241129	172600	225513035	4470	4470	4470	4470	0
196	20241129	172500	225513035	4470	4470	4470	4470	0
197	20241129	172400	225513035	4470	4470	4470	4470	0
198	20241129	172300	225513035	4470	4470	4470	4470	0
199	20241129	172200	225513035	4470	4470	4470	4470	0
200	20241129	172100	225513035	4470	4470	4470	4470	0
201	20241129	172000	225513035	4470	4470	4470	4470	0
202	20241129	171900	225513035	4470	4470	4470	4470	0
203	20241129	171800	225513035	4470	4470	4470	4470	0
204	20241129	171700	225513035	4470	4470	4470	4470	0
205	20241129	171600	225513035	4470	4470	4470	4470	0
206	20241129	171500	225513035	4470	4470	4470	4470	0
207	20241129	171400	225513035	4470	4470	4470	4470	0
208	20241129	171300	225513035	4470	4470	4470	4470	0
209	20241129	171200	225513035	4470	4470	4470	4470	0
210	20241129	171100	225513035	4470	4470	4470	4470	0
211	20241129	171000	225513035	4470	4470	4470	4470	0
212	20241129	170900	225513035	4470	4470	4470	4470	142
213	20241129	170800	225513035	4470	4470	4470	4470	0
214	20241129	170700	225513035	4470	4470	4470	4470	0
215	20241129	170600	225513035	4470	4470	4470	4470	0
216	20241129	170500	225513035	4470	4470	4470	4470	0
217	20241129	170400	225513035	4470	4470	4470	4470	0
218	20241129	170300	225513035	4470	4470	4470	4470	0
219	20241129	170200	225513035	4470	4470	4470	4470	0
220	20241129	170100	225513035	4470	4470	4470	4470	0
221	20241129	170000	225513035	4470	4470	4470	4470	0
222	20241129	165900	225513035	4470	4470	4470	4470	0
223	20241129	165800	225513035	4470	4470	4470	4470	0
224	20241129	165700	225513035	4470	4470	4470	4470	0
225	20241129	165600	225513035	4470	4470	4470	4470	0
226	20241129	165500	225513035	4470	4470	4470	4470	0
227	20241129	165400	225513035	4470	4470	4470	4470	0
228	20241129	165300	225513035	4470	4470	4470	4470	0
229	20241129	165200	225513035	4470	4470	4470	4470	0
230	20241129	165100	225513035	4470	4470	4470	4470	0
231	20241129	165000	225513035	4470	4470	4470	4470	0
232	20241129	164900	225513035	4470	4470	4470	4470	0
233	20241129	164800	225513035	4470	4470	4470	4470	0
234	20241129	164700	225513035	4470	4470	4470	4470	0
235	20241129	164600	225513035	4470	4470	4470	4470	0
236	20241129	164500	225513035	4470	4470	4470	4470	0
237	20241129	164400	225513035	4470	4470	4470	4470	0
238	20241129	164300	225513035	4470	4470	4470	4470	0
239	20241129	164200	225513035	4470	4470	4470	4470	0
240	20241129	164100	225513035	4470	4470	4470	4470	0
241	20241129	164000	225513035	4470	4470	4470	4470	0
242	20241129	163900	225513035	4470	4470	4470	4470	142
243	20241129	163800	225513035	4470	4470	4470	4470	0
244	20241129	163700	225513035	4470	4470	4470	4470	0
245	20241129	163600	225513035	4470	4470	4470	4470	0
246	20241129	163500	225513035	4470	4470	4470	4470	0
247	20241129	163400	225513035	4470	4470	4470	4470	0
248	20241129	163300	225513035	4470	4470	4470	4470	0
249	20241129	163200	225513035	4470	4470	4470	4470	0
250	20241129	163100	225513035	4470	4470	4470	4470	0
251	20241129	163000	225513035	4470	4470	4470	4470	0
252	20241129	162900	225513035	4470	4470	4470	4470	0
253	20241129	162800	225513035	4470	4470	4470	4470	0
254	20241129	162700	225513035	4470	4470	4470	4470	0
255	20241129	162600	225513035	4470	4470	4470	4470	0
256	20241129	162500	225513035	4470	4470	4470	4470	0
257	20241129	162400	225513035	4470	4470	4470	4470	0
258	20241129	162300	225513035	4470	4470	4470	4470	0
259	20241129	162200	225513035	4470	4470	4470	4470	0
260	20241129	162100	225513035	4470	4470	4470	4470	0
261	20241129	162000	225513035	4470	4470	4470	4470	0
262	20241129	161900	225513035	4470	4470	4470	4470	0
263	20241129	161800	225513035	4470	4470	4470	4470	0
264	20241129	161700	225513035	4470	4470	4470	4470	0
265	20241129	161600	225513035	4470	4470	4470	4470	0
266	20241129	161500	225513035	4470	4470	4470	4470	0
267	20241129	161400	225513035	4470	4470	4470	4470	0
268	20241129	161300	225513035	4470	4470	4470	4470	0
269	20241129	161200	225513035	4470	4470	4470	4470	0
270	20241129	161100	225513035	4470	4470	4470	4470	0
271	20241129	161000	225513035	4470	4470	4470	4470	0
272	20241129	160900	225513035	4470	4470	4470	4470	142
273	20241129	160800	225513035	4470	4470	4470	4470	0
274	20241129	160700	225513035	4470	4470	4470	4470	0
275	20241129	160600	225513035	4470	4470	4470	4470	0
276	20241129	160500	225513035	4470	4470	4470	4470	0
277	20241129	160400	225513035	4470	4470	4470	4470	0
278	20241129	160300	225513035	4470	4470	4470	4470	0
279	20241129	160200	225513035	4470	4470	4470	4470	0
280	20241129	160100	225513035	4470	4470	4470	4470	0
281	20241129	160000	225513035	4470	4470	4470	4470	0
282	20241129	155900	225513035	4470	4470	4470	4470	0
283	20241129	155800	225513035	4470	4470	4470	4470	0
284	20241129	155700	225513035	4470	4470	4470	4470	0
285	20241129	155600	225513035	4470	4470	4470	4470	0
286	20241129	155500	225513035	4470	4470	4470	4470	0
287	20241129	155400	225513035	4470	4470	4470	4470	0
288	20241129	155300	225513035	4470	4470	4470	4470	0
289	20241129	155200	225513035	4470	4470	4470	4470	0
290	20241129	155100	225513035	4470	4470	4470	4470	0
291	20241129	155000	225513035	4470	4470	4470	4470	0
292	20241129	154900	225513035	4470	4470	4470	4470	0
293	20241129	154800	225513035	4470	4470	4470	4470	0
294	20241129	154700	225513035	4470	4470	4470	4470	0
295	20241129	154600	225513035	4470	4470	4470	4470	0
296	20241129	154500	225513035	4470	4470	4470	4470	0
297	20241129	154400	225513035	4470	4470	4470	4470	0
298	20241129	154300	225513035	4470	4470	4470	4470	0
299	20241129	154200	225513035	4470	4470	4470	4470	0
300	20241129	154100	225513035	4470	4470	4470	4470	0
301	20241129	154000	225513035	4470	4470	4470	4470	0
302	20241129	153900	225513035	4470	4470	4470	4470	142
303	20241129	153800	225513035	4470	4470	4470	4470	0
304	20241129	153700	225513035	4470	4470	4470	4470	0
305	20241129	153600	225513035	4470	4470	4470	4470	0
306	20241129	153500	225513035	4470	4470	4470	4470	0
307	20241129	153400	225513035	4470	4470	4470	4470	0
308	20241129	153300	225513035	4470	4470	4470	4470	0
309	20241129	153200	225513035	4470	4470	4470	4470	0
310	20241129	153100	225513035	4470	4470	4470	4470	0
311	20241129	153000	225513035	4470	4470	4470	4470	142
312	20241129	152900	224878295	4475	4475	4475	4475	0
313	20241129	152800	224878295	4475	4475	4475	4475	0
314	20241129	152700	224878295	4475	4475	4475	4475	0
315	20241129	152600	224878295	4475	4475	4475	4475	0
316	20241129	152500	224878295	4475	4475	4475	4475	0
317	20241129	152400	224878295	4475	4475	4475	4475	0
318	20241129	152300	224878295	4475	4475	4475	4475	0
319	20241129	152200	224878295	4475	4475	4475	4475	0
320	20241129	152100	224878295	4475	4475	4475	4475	0
321	20241129	152000	224878295	4475	4475	4475	4475	0
322	20241129	151900	224878295	4475	4475	4475	4475	0
323	20241129	151800	224878295	4475	4475	4475	4475	3
324	20241129	151700	224864870	4465	4465	4465	4465	0
325	20241129	151600	224864870	4465	4465	4465	4465	0
326	20241129	151500	224864870	4465	4465	4465	4465	416
327	20241129	151400	223007430	4465	4465	4465	4465	0
328	20241129	151300	223007430	4465	4465	4465	4465	0
329	20241129	151200	223007430	4465	4465	4465	4465	0
330	20241129	151100	223007430	4465	4465	4465	4465	0
331	20241129	151000	223007430	4465	4465	4465	4465	0
332	20241129	150900	223007430	4465	4470	4470	4465	713
333	20241129	150800	219823455	4490	4490	4490	4490	0
334	20241129	150700	219823455	4490	4490	4490	4490	0
335	20241129	150600	219823455	4490	4490	4490	4490	0
336	20241129	150500	219823455	4490	4490	4490	4490	20
337	20241129	150400	219733655	4465	4465	4465	4465	0
338	20241129	150300	219733655	4465	4465	4465	4465	0
339	20241129	150200	219733655	4465	4465	4465	4465	130
340	20241129	150100	219153205	4465	4465	4465	4465	200
341	20241129	150000	218260205	4465	4465	4465	4465	0
342	20241129	145900	218260205	4465	4465	4465	4465	0
343	20241129	145800	218260205	4465	4465	4465	4465	0
344	20241129	145700	218260205	4465	4465	4465	4465	0
345	20241129	145600	218260205	4465	4480	4480	4465	1225
346	20241129	145500	212790330	4490	4490	4490	4490	0
347	20241129	145400	212790330	4490	4490	4490	4490	0
348	20241129	145300	212790330	4490	4470	4490	4470	25
349	20241129	145200	212678180	4465	4465	4465	4465	0
350	20241129	145100	212678180	4465	4465	4465	4465	31
351	20241129	145000	212539765	4490	4490	4490	4490	0
352	20241129	144900	212539765	4490	4490	4490	4490	0
353	20241129	144800	212539765	4490	4470	4490	4470	21
354	20241129	144700	212445875	4470	4480	4480	4470	1687
355	20241129	144600	204904435	4480	4480	4480	4480	0
356	20241129	144500	204904435	4480	4480	4480	4480	0
357	20241129	144400	204904435	4480	4480	4480	4480	3
358	20241129	144300	204890995	4490	4490	4490	4490	0
359	20241129	144200	204890995	4490	4490	4490	4490	0
360	20241129	144100	204890995	4490	4490	4490	4490	0
361	20241129	144000	204890995	4490	4490	4490	4490	0
362	20241129	143900	204890995	4490	4490	4490	4490	0
363	20241129	143800	204890995	4490	4490	4490	4490	1
364	20241129	143700	204886505	4470	4470	4470	4470	0
365	20241129	143600	204886505	4470	4470	4470	4470	0
366	20241129	143500	204886505	4470	4470	4470	4470	0
367	20241129	143400	204886505	4470	4470	4470	4470	0
368	20241129	143300	204886505	4470	4470	4470	4470	0
369	20241129	143200	204886505	4470	4475	4475	4470	550
370	20241129	143100	202427955	4470	4470	4470	4470	0
371	20241129	143000	202427955	4470	4470	4470	4470	0
372	20241129	142900	202427955	4470	4490	4490	4470	700
373	20241129	142800	199293640	4490	4490	4490	4490	0
374	20241129	142700	199293640	4490	4490	4490	4490	0
375	20241129	142600	199293640	4490	4490	4490	4490	0
376	20241129	142500	199293640	4490	4490	4490	4490	0
377	20241129	142400	199293640	4490	4490	4490	4490	0
378	20241129	142300	199293640	4490	4500	4500	4490	185
379	20241129	142200	198462915	4500	4485	4500	4475	75
380	20241129	142100	198127090	4510	4510	4510	4510	0
381	20241129	142000	198127090	4510	4510	4510	4510	0
382	20241129	141900	198127090	4510	4510	4510	4510	0
383	20241129	141800	198127090	4510	4510	4510	4510	0
384	20241129	141700	198127090	4510	4510	4510	4510	0
385	20241129	141600	198127090	4510	4510	4510	4510	0
386	20241129	141500	198127090	4510	4510	4510	4510	0
387	20241129	141400	198127090	4510	4510	4510	4510	10
388	20241129	141300	198081990	4500	4500	4500	4500	0
389	20241129	141200	198081990	4500	4500	4500	4500	0
390	20241129	141100	198081990	4500	4500	4500	4500	80
391	20241129	141000	197721990	4500	4500	4500	4500	0
392	20241129	140900	197721990	4500	4500	4500	4500	0
393	20241129	140800	197721990	4500	4500	4500	4500	0
394	20241129	140700	197721990	4500	4500	4500	4500	15
395	20241129	140600	197654490	4510	4510	4510	4510	0
396	20241129	140500	197654490	4510	4510	4510	4510	0
397	20241129	140400	197654490	4510	4510	4510	4510	50
398	20241129	140300	197428990	4510	4510	4510	4510	30
399	20241129	140200	197293690	4510	4510	4510	4510	0
400	20241129	140100	197293690	4510	4515	4515	4510	23
401	20241129	140000	197189860	4515	4515	4515	4515	0
402	20241129	135900	197189860	4515	4515	4515	4515	50
403	20241129	135800	196964110	4515	4515	4515	4515	0
404	20241129	135700	196964110	4515	4515	4515	4515	0
405	20241129	135600	196964110	4515	4515	4515	4515	0
406	20241129	135500	196964110	4515	4515	4515	4515	0
407	20241129	135400	196964110	4515	4515	4515	4515	0
408	20241129	135300	196964110	4515	4515	4515	4515	3
409	20241129	135200	196950565	4520	4520	4520	4520	353
410	20241129	135100	195355005	4520	4520	4520	4520	0
411	20241129	135000	195355005	4520	4520	4520	4520	0
412	20241129	134900	195355005	4520	4500	4520	4475	1078
413	20241129	134800	190515455	4525	4525	4525	4525	0
414	20241129	134700	190515455	4525	4525	4525	4525	0
415	20241129	134600	190515455	4525	4520	4525	4520	43
416	20241129	134500	190320885	4505	4505	4505	4505	0
417	20241129	134400	190320885	4505	4505	4505	4505	0
418	20241129	134300	190320885	4505	4525	4525	4505	466
419	20241129	134200	188217735	4530	4545	4545	4530	131
420	20241129	134100	187623930	4550	4550	4550	4550	0
421	20241129	134000	187623930	4550	4550	4550	4550	0
422	20241129	133900	187623930	4550	4550	4550	4550	0
423	20241129	133800	187623930	4550	4550	4550	4550	0
424	20241129	133700	187623930	4550	4550	4550	4550	0
425	20241129	133600	187623930	4550	4550	4550	4550	0
426	20241129	133500	187623930	4550	4550	4550	4550	0
427	20241129	133400	187623930	4550	4550	4550	4550	1
428	20241129	133300	187619380	4550	4550	4550	4550	23
429	20241129	133200	187514730	4550	4550	4550	4550	0
430	20241129	133100	187514730	4550	4550	4550	4550	0
431	20241129	133000	187514730	4550	4550	4550	4550	0
432	20241129	132900	187514730	4550	4550	4550	4550	0
433	20241129	132800	187514730	4550	4550	4550	4550	0
434	20241129	132700	187514730	4550	4550	4550	4550	0
435	20241129	132600	187514730	4550	4550	4550	4550	0
436	20241129	132500	187514730	4550	4550	4550	4550	0
437	20241129	132400	187514730	4550	4550	4550	4550	0
438	20241129	132300	187514730	4550	4550	4550	4550	0
439	20241129	132200	187514730	4550	4550	4550	4550	0
440	20241129	132100	187514730	4550	4550	4550	4550	0
441	20241129	132000	187514730	4550	4550	4550	4550	0
442	20241129	131900	187514730	4550	4550	4550	4550	38
443	20241129	131800	187341830	4550	4550	4550	4550	0
444	20241129	131700	187341830	4550	4550	4550	4550	0
445	20241129	131600	187341830	4550	4550	4550	4550	11
446	20241129	131500	187291780	4555	4555	4555	4555	105
447	20241129	131400	186813505	4550	4560	4560	4550	40
448	20241129	131300	186631275	4560	4560	4560	4560	5
449	20241129	131200	186608475	4560	4560	4560	4560	11
450	20241129	131100	186558315	4555	4555	4555	4555	2
451	20241129	131000	186549205	4555	4555	4555	4555	2
452	20241129	130900	186540095	4560	4560	4560	4560	0
453	20241129	130800	186540095	4560	4560	4560	4560	5
454	20241129	130700	186517295	4560	4560	4560	4560	12
455	20241129	130600	186462575	4565	4565	4565	4565	3
456	20241129	130500	186448880	4565	4565	4565	4565	3
457	20241129	130400	186435185	4565	4565	4565	4565	0
458	20241129	130300	186435185	4565	4565	4565	4565	0
459	20241129	130200	186435185	4565	4565	4565	4565	0
460	20241129	130100	186435185	4565	4565	4565	4565	1
461	20241129	130000	186430620	4565	4565	4565	4565	0
462	20241129	125900	186430620	4565	4565	4565	4565	0
463	20241129	125800	186430620	4565	4565	4565	4565	0
464	20241129	125700	186430620	4565	4565	4565	4565	1
465	20241129	125600	186426055	4565	4565	4565	4565	0
466	20241129	125500	186426055	4565	4560	4565	4560	13
467	20241129	125400	186366770	4560	4560	4560	4560	0
468	20241129	125300	186366770	4560	4560	4560	4560	0
469	20241129	125200	186366770	4560	4560	4560	4560	0
470	20241129	125100	186366770	4560	4560	4560	4560	0
471	20241129	125000	186366770	4560	4555	4560	4555	7
472	20241129	124900	186334880	4550	4550	4550	4550	0
473	20241129	124800	186334880	4550	4550	4550	4550	0
474	20241129	124700	186334880	4550	4550	4550	4550	0
475	20241129	124600	186334880	4550	4550	4550	4550	0
476	20241129	124500	186334880	4550	4550	4550	4550	0
477	20241129	124400	186334880	4550	4550	4550	4550	0
478	20241129	124300	186334880	4550	4550	4550	4550	0
479	20241129	124200	186334880	4550	4550	4550	4550	1
480	20241129	124100	186330330	4555	4555	4555	4555	1
481	20241129	124000	186325775	4550	4550	4550	4550	0
482	20241129	123900	186325775	4550	4550	4550	4550	0
483	20241129	123800	186325775	4550	4550	4550	4550	3
484	20241129	123700	186312125	4550	4550	4550	4550	0
485	20241129	123600	186312125	4550	4550	4550	4550	2
486	20241129	123500	186303025	4550	4550	4550	4550	0
487	20241129	123400	186303025	4550	4550	4550	4550	4
488	20241129	123300	186284825	4550	4550	4550	4550	0
489	20241129	123200	186284825	4550	4550	4550	4550	9
490	20241129	123100	186243875	4550	4550	4550	4550	0
491	20241129	123000	186243875	4550	4550	4550	4550	0
492	20241129	122900	186243875	4550	4550	4550	4550	0
493	20241129	122800	186243875	4550	4550	4550	4550	0
494	20241129	122700	186243875	4550	4550	4550	4550	0
495	20241129	122600	186243875	4550	4550	4550	4550	0
496	20241129	122500	186243875	4550	4550	4550	4550	0
497	20241129	122400	186243875	4550	4550	4550	4550	0
498	20241129	122300	186243875	4550	4550	4550	4550	0
499	20241129	122200	186243875	4550	4550	4550	4550	0
500	20241129	122100	186243875	4550	4550	4550	4550	0
501	20241129	122000	186243875	4550	4550	4550	4550	0
502	20241129	121900	186243875	4550	4550	4550	4550	7
503	20241129	121800	186212025	4555	4560	4560	4555	19
504	20241129	121700	186125420	4560	4555	4560	4555	6
505	20241129	121600	186098065	4555	4555	4555	4555	0
506	20241129	121500	186098065	4555	4555	4555	4555	0
507	20241129	121400	186098065	4555	4555	4555	4555	0
508	20241129	121300	186098065	4555	4555	4555	4555	0
509	20241129	121200	186098065	4555	4555	4555	4555	0
510	20241129	121100	186098065	4555	4555	4555	4555	0
511	20241129	121000	186098065	4555	4555	4555	4555	0
512	20241129	120900	186098065	4555	4555	4555	4555	324
513	20241129	120800	184622245	4555	4555	4555	4555	676
514	20241129	120700	181543065	4555	4555	4555	4555	0
515	20241129	120600	181543065	4555	4555	4555	4555	0
516	20241129	120500	181543065	4555	4555	4555	4555	0
517	20241129	120400	181543065	4555	4555	4555	4555	0
518	20241129	120300	181543065	4555	4555	4555	4555	0
519	20241129	120200	181543065	4555	4555	4555	4555	0
520	20241129	120100	181543065	4555	4555	4555	4555	0
521	20241129	120000	181543065	4555	4555	4555	4555	0
522	20241129	115900	181543065	4555	4550	4555	4550	194
523	20241129	115800	180659515	4555	4555	4555	4555	0
524	20241129	115700	180659515	4555	4555	4555	4555	597
525	20241129	115600	177940180	4550	4545	4550	4545	1826
526	20241129	115500	169634250	4515	4515	4515	4515	1
527	20241129	115400	169629735	4545	4545	4545	4545	0
528	20241129	115300	169629735	4545	4545	4545	4545	0
529	20241129	115200	169629735	4545	4545	4545	4545	0
530	20241129	115100	169629735	4545	4535	4545	4535	573
531	20241129	115000	167025460	4545	4540	4545	4540	321
532	20241129	114900	165566615	4535	4535	4535	4535	1001
533	20241129	114800	161027080	4530	4530	4530	4530	0
534	20241129	114700	161027080	4530	4530	4530	4530	0
535	20241129	114600	161027080	4530	4520	4530	4520	726
536	20241129	114500	157740915	4500	4500	4500	4500	0
537	20241129	114400	157740915	4500	4500	4500	4500	0
538	20241129	114300	157740915	4500	4500	4500	4500	0
539	20241129	114200	157740915	4500	4500	4500	4500	0
540	20241129	114100	157740915	4500	4500	4500	4500	362
541	20241129	114000	156111915	4475	4475	4475	4475	0
542	20241129	113900	156111915	4475	4475	4475	4475	0
543	20241129	113800	156111915	4475	4485	4485	4475	3000
544	20241129	113700	142681695	4485	4490	4490	4485	320
545	20241129	113600	141246390	4525	4525	4525	4525	1
546	20241129	113500	141241865	4525	4525	4525	4525	0
547	20241129	113400	141241865	4525	4525	4525	4525	0
548	20241129	113300	141241865	4525	4525	4525	4525	0
549	20241129	113200	141241865	4525	4525	4525	4525	0
550	20241129	113100	141241865	4525	4525	4525	4525	0
551	20241129	113000	141241865	4525	4525	4525	4525	0
552	20241129	112900	141241865	4525	4500	4525	4500	1251
553	20241129	112800	135595980	4500	4500	4500	4500	300
554	20241129	112700	134245980	4500	4500	4500	4500	0
555	20241129	112600	134245980	4500	4500	4500	4500	0
556	20241129	112500	134245980	4500	4500	4500	4500	0
557	20241129	112400	134245980	4500	4500	4500	4500	0
558	20241129	112300	134245980	4500	4500	4500	4500	0
559	20241129	112200	134245980	4500	4500	4500	4500	0
560	20241129	112100	134245980	4500	4500	4500	4500	0
561	20241129	112000	134245980	4500	4500	4500	4500	0
562	20241129	111900	134245980	4500	4500	4500	4500	0
563	20241129	111800	134245980	4500	4500	4500	4500	200
564	20241129	111700	133345980	4515	4515	4515	4515	0
565	20241129	111600	133345980	4515	4515	4515	4515	1
566	20241129	111500	133341465	4500	4495	4500	4495	1267
567	20241129	111400	127641300	4475	4475	4475	4475	0
568	20241129	111300	127641300	4475	4475	4475	4475	0
569	20241129	111200	127641300	4475	4475	4475	4475	0
570	20241129	111100	127641300	4475	4475	4475	4475	26
571	20241129	111000	127524950	4475	4475	4475	4475	0
572	20241129	110900	127524950	4475	4475	4475	4475	0
573	20241129	110800	127524950	4475	4475	4475	4475	300
574	20241129	110700	126182450	4490	4490	4490	4490	0
575	20241129	110600	126182450	4490	4490	4490	4490	0
576	20241129	110500	126182450	4490	4475	4490	4475	236
577	20241129	110400	125125810	4475	4480	4480	4475	1023
578	20241129	110300	120547770	4475	4475	4475	4475	0
579	20241129	110200	120547770	4475	4475	4475	4475	3
580	20241129	110100	120534345	4480	4480	4480	4480	0
581	20241129	110000	120534345	4480	4480	4480	4480	0
582	20241129	105900	120534345	4480	4480	4480	4480	0
583	20241129	105800	120534345	4480	4480	4480	4480	0
584	20241129	105700	120534345	4480	4480	4480	4480	0
585	20241129	105600	120534345	4480	4480	4480	4480	0
586	20241129	105500	120534345	4480	4480	4480	4480	92
587	20241129	105400	120122185	4480	4480	4480	4480	0
588	20241129	105300	120122185	4480	4480	4480	4480	0
589	20241129	105200	120122185	4480	4480	4480	4480	0
590	20241129	105100	120122185	4480	4480	4480	4480	0
591	20241129	105000	120122185	4480	4480	4480	4480	0
592	20241129	104900	120122185	4480	4480	4480	4480	15
593	20241129	104800	120054985	4485	4495	4495	4485	531
594	20241129	104700	117673150	4500	4500	4500	4500	0
595	20241129	104600	117673150	4500	4500	4500	4500	0
596	20241129	104500	117673150	4500	4500	4500	4500	122
597	20241129	104400	117124150	4515	4515	4515	4515	0
598	20241129	104300	117124150	4515	4515	4515	4515	0
599	20241129	104200	117124150	4515	4515	4515	4515	0
600	20241129	104100	117124150	4515	4515	4515	4515	11
601	20241129	104000	117074485	4515	4515	4515	4515	0
602	20241129	103900	117074485	4515	4515	4515	4515	6
603	20241129	103800	117047395	4515	4520	4520	4515	18
604	20241129	103700	116966065	4520	4520	4520	4520	2
605	20241129	103600	116957025	4515	4515	4515	4515	0
606	20241129	103500	116957025	4515	4515	4515	4515	0
607	20241129	103400	116957025	4515	4515	4515	4515	0
608	20241129	103300	116957025	4515	4515	4515	4515	11
609	20241129	103200	116907360	4515	4515	4515	4515	0
610	20241129	103100	116907360	4515	4475	4515	4475	2196
611	20241129	103000	107039865	4475	4475	4475	4475	12
612	20241129	102900	106986165	4445	4445	4445	4445	0
613	20241129	102800	106986165	4445	4445	4445	4445	0
614	20241129	102700	106986165	4445	4445	4445	4445	0
615	20241129	102600	106986165	4445	4445	4445	4445	0
616	20241129	102500	106986165	4445	4445	4445	4445	0
617	20241129	102400	106986165	4445	4445	4445	4445	0
618	20241129	102300	106986165	4445	4445	4445	4445	0
619	20241129	102200	106986165	4445	4445	4445	4445	0
620	20241129	102100	106986165	4445	4445	4445	4445	0
621	20241129	102000	106986165	4445	4445	4445	4445	0
622	20241129	101900	106986165	4445	4445	4445	4445	25
623	20241129	101800	106875040	4445	4445	4445	4445	0
624	20241129	101700	106875040	4445	4445	4445	4445	150
625	20241129	101600	106208290	4445	4445	4445	4445	0
626	20241129	101500	106208290	4445	4445	4445	4445	0
627	20241129	101400	106208290	4445	4445	4445	4445	0
628	20241129	101300	106208290	4445	4445	4445	4445	30
629	20241129	101200	106074940	4480	4480	4480	4480	1
630	20241129	101100	106070460	4445	4450	4450	4445	300
631	20241129	101000	104736095	4480	4480	4480	4480	0
632	20241129	100900	104736095	4480	4475	4480	4455	503
633	20241129	100800	102484830	4475	4475	4475	4445	40
634	20241129	100700	102306730	4475	4475	4475	4475	6
635	20241129	100600	102279880	4475	4475	4475	4475	1
636	20241129	100500	102275405	4445	4475	4475	4445	318
637	20241129	100400	100861865	4475	4445	4475	4445	821
638	20241129	100300	97212075	4445	4455	4455	4445	2299
639	20241129	100200	86980430	4450	4450	4450	4450	0
640	20241129	100100	86980430	4450	4450	4450	4450	116
641	20241129	100000	86464230	4450	4450	4450	4450	4
642	20241129	095900	86446430	4450	4450	4450	4450	0
643	20241129	095800	86446430	4450	4450	4450	4450	0
644	20241129	095700	86446430	4450	4445	4450	4445	144
645	20241129	095600	85806075	4445	4450	4450	4445	3735
646	20241129	095500	69185905	4450	4450	4450	4450	0
647	20241129	095400	69185905	4450	4450	4450	4450	0
648	20241129	095300	69185905	4450	4450	4450	4450	0
649	20241129	095200	69185905	4450	4450	4450	4450	0
650	20241129	095100	69185905	4450	4450	4450	4450	62
651	20241129	095000	68910005	4450	4450	4450	4450	89
652	20241129	094900	68513955	4450	4450	4450	4450	73
653	20241129	094800	68189105	4450	4450	4450	4450	80
654	20241129	094700	67833105	4450	4450	4450	4450	0
655	20241129	094600	67833105	4450	4450	4450	4450	562
656	20241129	094500	65332205	4450	4450	4450	4450	25
657	20241129	094400	65220955	4450	4450	4450	4450	6
658	20241129	094300	65194255	4450	4450	4450	4450	80
659	20241129	094200	64838255	4450	4450	4450	4450	0
660	20241129	094100	64838255	4450	4450	4450	4450	4683
661	20241129	094000	43998905	4450	4440	4450	4430	4484
662	20241129	093900	24095755	4435	4435	4435	4435	86
663	20241129	093800	23714345	4440	4440	4440	4440	50
664	20241129	093700	23492345	4445	4445	4445	4445	0
665	20241129	093600	23492345	4445	4435	4445	4435	150
666	20241129	093500	22826595	4435	4435	4435	4435	0
667	20241129	093400	22826595	4435	4440	4440	4435	640
668	20241129	093300	19988095	4435	4435	4435	4435	0
669	20241129	093200	19988095	4435	4485	4485	4435	923
670	20241129	093100	15888310	4485	4485	4485	4485	0
671	20241129	093000	15888310	4485	4485	4485	4485	12
672	20241129	092900	15834490	4455	4455	4455	4455	5
673	20241129	092800	15812215	4485	4485	4485	4485	1
674	20241129	092700	15807730	4460	4460	4460	4460	0
675	20241129	092600	15807730	4460	4460	4460	4460	0
676	20241129	092500	15807730	4460	4465	4465	4460	301
677	20241129	092400	14464140	4465	4470	4470	4465	124
678	20241129	092300	13909880	4490	4485	4490	4485	116
679	20241129	092200	13389240	4495	4495	4495	4495	0
680	20241129	092100	13389240	4495	4495	4495	4495	1
681	20241129	092000	13384745	4465	4485	4485	4465	741
682	20241129	091900	10070580	4485	4485	4485	4485	0
683	20241129	091800	10070580	4485	4485	4485	4485	30
684	20241129	091700	9936030	4485	4485	4485	4485	12
685	20241129	091600	9882210	4485	4485	4485	4485	1
686	20241129	091500	9877725	4485	4485	4485	4485	0
687	20241129	091400	9877725	4485	4485	4485	4485	300
688	20241129	091300	8532225	4495	4495	4495	4495	13
689	20241129	091200	8473790	4495	4495	4495	4495	39
690	20241129	091100	8298485	4495	4495	4495	4495	3
691	20241129	091000	8285000	4495	4480	4495	4455	311
692	20241129	090900	6899120	4500	4500	4500	4500	1
693	20241129	090800	6894620	4500	4500	4500	4500	20
694	20241129	090700	6804620	4500	4500	4500	4500	318
695	20241129	090600	5373620	4500	4500	4500	4500	510
696	20241129	090500	3078620	4500	4550	4595	4435	649
697	20241129	090400	164280	4570	4570	4570	4570	0
698	20241129	090300	164280	4570	4570	4570	4570	0
699	20241129	090200	164280	4570	4570	4570	4570	1
700	20241129	090100	159710	4550	4550	4550	4550	12
701	20241129	090000	105110	4570	4570	4570	4570	23