KissMeData/069410/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195100	72015860	3550	3550	3550	3550	745
3	20241129	195000	72015860	3550	3550	3550	3550	0
4	20241129	194900	72015860	3550	3550	3550	3550	0
5	20241129	194800	72015860	3550	3550	3550	3550	0
6	20241129	194700	72015860	3550	3550	3550	3550	0
7	20241129	194600	72015860	3550	3550	3550	3550	0
8	20241129	194500	72015860	3550	3550	3550	3550	0
9	20241129	194400	72015860	3550	3550	3550	3550	0
10	20241129	194300	72015860	3550	3550	3550	3550	0
11	20241129	194200	72015860	3550	3550	3550	3550	0
12	20241129	194100	72015860	3550	3550	3550	3550	0
13	20241129	194000	72015860	3550	3550	3550	3550	0
14	20241129	193900	72015860	3550	3550	3550	3550	0
15	20241129	193800	72015860	3550	3550	3550	3550	0
16	20241129	193700	72015860	3550	3550	3550	3550	0
17	20241129	193600	72015860	3550	3550	3550	3550	0
18	20241129	193500	72015860	3550	3550	3550	3550	0
19	20241129	193400	72015860	3550	3550	3550	3550	0
20	20241129	193300	72015860	3550	3550	3550	3550	0
21	20241129	193200	72015860	3550	3550	3550	3550	0
22	20241129	193100	72015860	3550	3550	3550	3550	0
23	20241129	193000	72015860	3550	3550	3550	3550	0
24	20241129	192900	72015860	3550	3550	3550	3550	0
25	20241129	192800	72015860	3550	3550	3550	3550	0
26	20241129	192700	72015860	3550	3550	3550	3550	0
27	20241129	192600	72015860	3550	3550	3550	3550	0
28	20241129	192500	72015860	3550	3550	3550	3550	0
29	20241129	192400	72015860	3550	3550	3550	3550	0
30	20241129	192300	72015860	3550	3550	3550	3550	0
31	20241129	192200	72015860	3550	3550	3550	3550	0
32	20241129	192100	72015860	3550	3550	3550	3550	745
33	20241129	192000	72015860	3550	3550	3550	3550	0
34	20241129	191900	72015860	3550	3550	3550	3550	0
35	20241129	191800	72015860	3550	3550	3550	3550	0
36	20241129	191700	72015860	3550	3550	3550	3550	0
37	20241129	191600	72015860	3550	3550	3550	3550	0
38	20241129	191500	72015860	3550	3550	3550	3550	0
39	20241129	191400	72015860	3550	3550	3550	3550	0
40	20241129	191300	72015860	3550	3550	3550	3550	0
41	20241129	191200	72015860	3550	3550	3550	3550	0
42	20241129	191100	72015860	3550	3550	3550	3550	0
43	20241129	191000	72015860	3550	3550	3550	3550	0
44	20241129	190900	72015860	3550	3550	3550	3550	0
45	20241129	190800	72015860	3550	3550	3550	3550	0
46	20241129	190700	72015860	3550	3550	3550	3550	0
47	20241129	190600	72015860	3550	3550	3550	3550	0
48	20241129	190500	72015860	3550	3550	3550	3550	0
49	20241129	190400	72015860	3550	3550	3550	3550	0
50	20241129	190300	72015860	3550	3550	3550	3550	0
51	20241129	190200	72015860	3550	3550	3550	3550	0
52	20241129	190100	72015860	3550	3550	3550	3550	0
53	20241129	190000	72015860	3550	3550	3550	3550	0
54	20241129	185900	72015860	3550	3550	3550	3550	0
55	20241129	185800	72015860	3550	3550	3550	3550	0
56	20241129	185700	72015860	3550	3550	3550	3550	0
57	20241129	185600	72015860	3550	3550	3550	3550	0
58	20241129	185500	72015860	3550	3550	3550	3550	0
59	20241129	185400	72015860	3550	3550	3550	3550	0
60	20241129	185300	72015860	3550	3550	3550	3550	0
61	20241129	185200	72015860	3550	3550	3550	3550	0
62	20241129	185100	72015860	3550	3550	3550	3550	745
63	20241129	185000	72015860	3550	3550	3550	3550	0
64	20241129	184900	72015860	3550	3550	3550	3550	0
65	20241129	184800	72015860	3550	3550	3550	3550	0
66	20241129	184700	72015860	3550	3550	3550	3550	0
67	20241129	184600	72015860	3550	3550	3550	3550	0
68	20241129	184500	72015860	3550	3550	3550	3550	0
69	20241129	184400	72015860	3550	3550	3550	3550	0
70	20241129	184300	72015860	3550	3550	3550	3550	0
71	20241129	184200	72015860	3550	3550	3550	3550	0
72	20241129	184100	72015860	3550	3550	3550	3550	0
73	20241129	184000	72015860	3550	3550	3550	3550	0
74	20241129	183900	72015860	3550	3550	3550	3550	0
75	20241129	183800	72015860	3550	3550	3550	3550	0
76	20241129	183700	72015860	3550	3550	3550	3550	0
77	20241129	183600	72015860	3550	3550	3550	3550	0
78	20241129	183500	72015860	3550	3550	3550	3550	0
79	20241129	183400	72015860	3550	3550	3550	3550	0
80	20241129	183300	72015860	3550	3550	3550	3550	0
81	20241129	183200	72015860	3550	3550	3550	3550	0
82	20241129	183100	72015860	3550	3550	3550	3550	0
83	20241129	183000	72015860	3550	3550	3550	3550	0
84	20241129	182900	72015860	3550	3550	3550	3550	0
85	20241129	182800	72015860	3550	3550	3550	3550	0
86	20241129	182700	72015860	3550	3550	3550	3550	0
87	20241129	182600	72015860	3550	3550	3550	3550	0
88	20241129	182500	72015860	3550	3550	3550	3550	0
89	20241129	182400	72015860	3550	3550	3550	3550	0
90	20241129	182300	72015860	3550	3550	3550	3550	0
91	20241129	182200	72015860	3550	3550	3550	3550	0
92	20241129	182100	72015860	3550	3550	3550	3550	745
93	20241129	182000	72015860	3550	3550	3550	3550	0
94	20241129	181900	72015860	3550	3550	3550	3550	0
95	20241129	181800	72015860	3550	3550	3550	3550	0
96	20241129	181700	72015860	3550	3550	3550	3550	0
97	20241129	181600	72015860	3550	3550	3550	3550	0
98	20241129	181500	72015860	3550	3550	3550	3550	0
99	20241129	181400	72015860	3550	3550	3550	3550	0
100	20241129	181300	72015860	3550	3550	3550	3550	0
101	20241129	181200	72015860	3550	3550	3550	3550	0
102	20241129	181100	72015860	3550	3550	3550	3550	0
103	20241129	181000	72015860	3550	3550	3550	3550	0
104	20241129	180900	72015860	3550	3550	3550	3550	0
105	20241129	180800	72015860	3550	3550	3550	3550	0
106	20241129	180700	72015860	3550	3550	3550	3550	0
107	20241129	180600	72015860	3550	3550	3550	3550	0
108	20241129	180500	72015860	3550	3550	3550	3550	0
109	20241129	180400	72015860	3550	3550	3550	3550	0
110	20241129	180300	72015860	3550	3550	3550	3550	0
111	20241129	180200	72015860	3550	3550	3550	3550	0
112	20241129	180100	72015860	3550	3550	3550	3550	0
113	20241129	180000	72015860	3550	3550	3550	3550	0
114	20241129	175900	72015860	3550	3550	3550	3550	0
115	20241129	175800	72015860	3550	3550	3550	3550	0
116	20241129	175700	72015860	3550	3550	3550	3550	0
117	20241129	175600	72015860	3550	3550	3550	3550	0
118	20241129	175500	72015860	3550	3550	3550	3550	0
119	20241129	175400	72015860	3550	3550	3550	3550	0
120	20241129	175300	72015860	3550	3550	3550	3550	0
121	20241129	175200	72015860	3550	3550	3550	3550	0
122	20241129	175100	72015860	3550	3550	3550	3550	745
123	20241129	175000	72015860	3550	3550	3550	3550	0
124	20241129	174900	72015860	3550	3550	3550	3550	0
125	20241129	174800	72015860	3550	3550	3550	3550	0
126	20241129	174700	72015860	3550	3550	3550	3550	0
127	20241129	174600	72015860	3550	3550	3550	3550	0
128	20241129	174500	72015860	3550	3550	3550	3550	0
129	20241129	174400	72015860	3550	3550	3550	3550	0
130	20241129	174300	72015860	3550	3550	3550	3550	0
131	20241129	174200	72015860	3550	3550	3550	3550	0
132	20241129	174100	72015860	3550	3550	3550	3550	0
133	20241129	174000	72015860	3550	3550	3550	3550	0
134	20241129	173900	72015860	3550	3550	3550	3550	0
135	20241129	173800	72015860	3550	3550	3550	3550	0
136	20241129	173700	72015860	3550	3550	3550	3550	0
137	20241129	173600	72015860	3550	3550	3550	3550	0
138	20241129	173500	72015860	3550	3550	3550	3550	0
139	20241129	173400	72015860	3550	3550	3550	3550	0
140	20241129	173300	72015860	3550	3550	3550	3550	0
141	20241129	173200	72015860	3550	3550	3550	3550	0
142	20241129	173100	72015860	3550	3550	3550	3550	0
143	20241129	173000	72015860	3550	3550	3550	3550	0
144	20241129	172900	72015860	3550	3550	3550	3550	0
145	20241129	172800	72015860	3550	3550	3550	3550	0
146	20241129	172700	72015860	3550	3550	3550	3550	0
147	20241129	172600	72015860	3550	3550	3550	3550	0
148	20241129	172500	72015860	3550	3550	3550	3550	0
149	20241129	172400	72015860	3550	3550	3550	3550	0
150	20241129	172300	72015860	3550	3550	3550	3550	0
151	20241129	172200	72015860	3550	3550	3550	3550	0
152	20241129	172100	72015860	3550	3550	3550	3550	745
153	20241129	172000	72015860	3550	3550	3550	3550	0
154	20241129	171900	72015860	3550	3550	3550	3550	0
155	20241129	171800	72015860	3550	3550	3550	3550	0
156	20241129	171700	72015860	3550	3550	3550	3550	0
157	20241129	171600	72015860	3550	3550	3550	3550	0
158	20241129	171500	72015860	3550	3550	3550	3550	0
159	20241129	171400	72015860	3550	3550	3550	3550	0
160	20241129	171300	72015860	3550	3550	3550	3550	0
161	20241129	171200	72015860	3550	3550	3550	3550	0
162	20241129	171100	72015860	3550	3550	3550	3550	0
163	20241129	171000	72015860	3550	3550	3550	3550	0
164	20241129	170900	72015860	3550	3550	3550	3550	0
165	20241129	170800	72015860	3550	3550	3550	3550	0
166	20241129	170700	72015860	3550	3550	3550	3550	0
167	20241129	170600	72015860	3550	3550	3550	3550	0
168	20241129	170500	72015860	3550	3550	3550	3550	0
169	20241129	170400	72015860	3550	3550	3550	3550	0
170	20241129	170300	72015860	3550	3550	3550	3550	0
171	20241129	170200	72015860	3550	3550	3550	3550	0
172	20241129	170100	72015860	3550	3550	3550	3550	0
173	20241129	170000	72015860	3550	3550	3550	3550	0
174	20241129	165900	72015860	3550	3550	3550	3550	0
175	20241129	165800	72015860	3550	3550	3550	3550	0
176	20241129	165700	72015860	3550	3550	3550	3550	0
177	20241129	165600	72015860	3550	3550	3550	3550	0
178	20241129	165500	72015860	3550	3550	3550	3550	0
179	20241129	165400	72015860	3550	3550	3550	3550	0
180	20241129	165300	72015860	3550	3550	3550	3550	0
181	20241129	165200	72015860	3550	3550	3550	3550	0
182	20241129	165100	72015860	3550	3550	3550	3550	745
183	20241129	165000	72015860	3550	3550	3550	3550	0
184	20241129	164900	72015860	3550	3550	3550	3550	0
185	20241129	164800	72015860	3550	3550	3550	3550	0
186	20241129	164700	72015860	3550	3550	3550	3550	0
187	20241129	164600	72015860	3550	3550	3550	3550	0
188	20241129	164500	72015860	3550	3550	3550	3550	0
189	20241129	164400	72015860	3550	3550	3550	3550	0
190	20241129	164300	72015860	3550	3550	3550	3550	0
191	20241129	164200	72015860	3550	3550	3550	3550	0
192	20241129	164100	72015860	3550	3550	3550	3550	0
193	20241129	164000	72015860	3550	3550	3550	3550	0
194	20241129	163900	72015860	3550	3550	3550	3550	0
195	20241129	163800	72015860	3550	3550	3550	3550	0
196	20241129	163700	72015860	3550	3550	3550	3550	0
197	20241129	163600	72015860	3550	3550	3550	3550	0
198	20241129	163500	72015860	3550	3550	3550	3550	0
199	20241129	163400	72015860	3550	3550	3550	3550	0
200	20241129	163300	72015860	3550	3550	3550	3550	0
201	20241129	163200	72015860	3550	3550	3550	3550	0
202	20241129	163100	72015860	3550	3550	3550	3550	0
203	20241129	163000	72015860	3550	3550	3550	3550	0
204	20241129	162900	72015860	3550	3550	3550	3550	0
205	20241129	162800	72015860	3550	3550	3550	3550	0
206	20241129	162700	72015860	3550	3550	3550	3550	0
207	20241129	162600	72015860	3550	3550	3550	3550	0
208	20241129	162500	72015860	3550	3550	3550	3550	0
209	20241129	162400	72015860	3550	3550	3550	3550	0
210	20241129	162300	72015860	3550	3550	3550	3550	0
211	20241129	162200	72015860	3550	3550	3550	3550	0
212	20241129	162100	72015860	3550	3550	3550	3550	745
213	20241129	162000	72015860	3550	3550	3550	3550	0
214	20241129	161900	72015860	3550	3550	3550	3550	0
215	20241129	161800	72015860	3550	3550	3550	3550	0
216	20241129	161700	72015860	3550	3550	3550	3550	0
217	20241129	161600	72015860	3550	3550	3550	3550	0
218	20241129	161500	72015860	3550	3550	3550	3550	0
219	20241129	161400	72015860	3550	3550	3550	3550	0
220	20241129	161300	72015860	3550	3550	3550	3550	0
221	20241129	161200	72015860	3550	3550	3550	3550	0
222	20241129	161100	72015860	3550	3550	3550	3550	0
223	20241129	161000	72015860	3550	3550	3550	3550	0
224	20241129	160900	72015860	3550	3550	3550	3550	0
225	20241129	160800	72015860	3550	3550	3550	3550	0
226	20241129	160700	72015860	3550	3550	3550	3550	0
227	20241129	160600	72015860	3550	3550	3550	3550	0
228	20241129	160500	72015860	3550	3550	3550	3550	0
229	20241129	160400	72015860	3550	3550	3550	3550	0
230	20241129	160300	72015860	3550	3550	3550	3550	0
231	20241129	160200	72015860	3550	3550	3550	3550	0
232	20241129	160100	72015860	3550	3550	3550	3550	0
233	20241129	160000	72015860	3550	3550	3550	3550	0
234	20241129	155900	72015860	3550	3550	3550	3550	0
235	20241129	155800	72015860	3550	3550	3550	3550	0
236	20241129	155700	72015860	3550	3550	3550	3550	0
237	20241129	155600	72015860	3550	3550	3550	3550	0
238	20241129	155500	72015860	3550	3550	3550	3550	0
239	20241129	155400	72015860	3550	3550	3550	3550	0
240	20241129	155300	72015860	3550	3550	3550	3550	0
241	20241129	155200	72015860	3550	3550	3550	3550	0
242	20241129	155100	72015860	3550	3550	3550	3550	745
243	20241129	155000	72015860	3550	3550	3550	3550	0
244	20241129	154900	72015860	3550	3550	3550	3550	0
245	20241129	154800	72015860	3550	3550	3550	3550	0
246	20241129	154700	72015860	3550	3550	3550	3550	0
247	20241129	154600	72015860	3550	3550	3550	3550	0
248	20241129	154500	72015860	3550	3550	3550	3550	0
249	20241129	154400	72015860	3550	3550	3550	3550	0
250	20241129	154300	72015860	3550	3550	3550	3550	0
251	20241129	154200	72015860	3550	3550	3550	3550	0
252	20241129	154100	72015860	3550	3550	3550	3550	0
253	20241129	154000	72015860	3550	3550	3550	3550	0
254	20241129	153900	72015860	3550	3550	3550	3550	0
255	20241129	153800	72015860	3550	3550	3550	3550	0
256	20241129	153700	72015860	3550	3550	3550	3550	0
257	20241129	153600	72015860	3550	3550	3550	3550	0
258	20241129	153500	72015860	3550	3550	3550	3550	0
259	20241129	153400	72015860	3550	3550	3550	3550	0
260	20241129	153300	72015860	3550	3550	3550	3550	0
261	20241129	153200	72015860	3550	3550	3550	3550	0
262	20241129	153100	72015860	3550	3550	3550	3550	0
263	20241129	153000	72015860	3550	3550	3550	3550	745
264	20241129	152900	69371110	3550	3550	3550	3550	0
265	20241129	152800	69371110	3550	3550	3550	3550	0
266	20241129	152700	69371110	3550	3550	3550	3550	0
267	20241129	152600	69371110	3550	3550	3550	3550	0
268	20241129	152500	69371110	3550	3550	3550	3550	0
269	20241129	152400	69371110	3550	3550	3550	3550	0
270	20241129	152300	69371110	3550	3550	3550	3550	0
271	20241129	152200	69371110	3550	3550	3550	3550	0
272	20241129	152100	69371110	3550	3550	3550	3550	0
273	20241129	152000	69371110	3550	3550	3550	3550	0
274	20241129	151900	69371110	3550	3555	3555	3550	197
275	20241129	151800	68670960	3555	3555	3555	3555	0
276	20241129	151700	68670960	3555	3555	3555	3555	0
277	20241129	151600	68670960	3555	3555	3555	3555	0
278	20241129	151500	68670960	3555	3555	3555	3555	0
279	20241129	151400	68670960	3555	3555	3555	3555	0
280	20241129	151300	68670960	3555	3555	3555	3555	0
281	20241129	151200	68670960	3555	3555	3555	3555	1
282	20241129	151100	68667405	3550	3550	3550	3550	0
283	20241129	151000	68667405	3550	3550	3550	3550	0
284	20241129	150900	68667405	3550	3550	3550	3550	0
285	20241129	150800	68667405	3550	3555	3555	3550	141
286	20241129	150700	68166800	3550	3560	3560	3550	1363
287	20241129	150600	63322755	3565	3580	3580	3565	2273
288	20241129	150500	55208130	3580	3580	3580	3580	7
289	20241129	150400	55183070	3575	3575	3575	3575	0
290	20241129	150300	55183070	3575	3575	3575	3575	0
291	20241129	150200	55183070	3575	3575	3575	3575	0
292	20241129	150100	55183070	3575	3575	3575	3575	0
293	20241129	150000	55183070	3575	3575	3575	3575	0
294	20241129	145900	55183070	3575	3575	3575	3575	0
295	20241129	145800	55183070	3575	3575	3575	3575	3
296	20241129	145700	55172345	3585	3585	3585	3585	0
297	20241129	145600	55172345	3585	3585	3585	3585	0
298	20241129	145500	55172345	3585	3585	3585	3585	14
299	20241129	145400	55122155	3565	3565	3565	3565	0
300	20241129	145300	55122155	3565	3565	3565	3565	0
301	20241129	145200	55122155	3565	3565	3565	3565	0
302	20241129	145100	55122155	3565	3565	3565	3565	0
303	20241129	145000	55122155	3565	3565	3565	3565	0
304	20241129	144900	55122155	3565	3565	3565	3565	100
305	20241129	144800	54765655	3575	3575	3575	3575	0
306	20241129	144700	54765655	3575	3575	3575	3570	1948
307	20241129	144600	47810705	3580	3580	3580	3580	0
308	20241129	144500	47810705	3580	3580	3580	3580	64
309	20241129	144400	47581585	3585	3585	3585	3585	0
310	20241129	144300	47581585	3585	3585	3585	3585	0
311	20241129	144200	47581585	3585	3585	3585	3585	0
312	20241129	144100	47581585	3585	3585	3585	3585	0
313	20241129	144000	47581585	3585	3585	3585	3585	6
314	20241129	143900	47560075	3585	3585	3585	3585	2
315	20241129	143800	47552905	3585	3585	3585	3585	0
316	20241129	143700	47552905	3585	3585	3585	3585	0
317	20241129	143600	47552905	3585	3585	3585	3585	0
318	20241129	143500	47552905	3585	3585	3585	3585	469
319	20241129	143400	45871540	3585	3585	3585	3585	0
320	20241129	143300	45871540	3585	3585	3585	3585	110
321	20241129	143200	45477190	3590	3590	3590	3590	10
322	20241129	143100	45441290	3590	3590	3590	3590	0
323	20241129	143000	45441290	3590	3590	3590	3590	0
324	20241129	142900	45441290	3590	3590	3590	3590	0
325	20241129	142800	45441290	3590	3590	3590	3590	7
326	20241129	142700	45416160	3590	3590	3590	3590	0
327	20241129	142600	45416160	3590	3590	3590	3590	0
328	20241129	142500	45416160	3590	3590	3590	3590	0
329	20241129	142400	45416160	3590	3590	3590	3590	0
330	20241129	142300	45416160	3590	3590	3590	3590	0
331	20241129	142200	45416160	3590	3590	3590	3590	0
332	20241129	142100	45416160	3590	3590	3590	3590	0
333	20241129	142000	45416160	3590	3590	3590	3590	0
334	20241129	141900	45416160	3590	3590	3590	3590	0
335	20241129	141800	45416160	3590	3590	3590	3585	231
336	20241129	141700	44587500	3590	3595	3595	3590	263
337	20241129	141600	43642490	3595	3595	3595	3595	0
338	20241129	141500	43642490	3595	3595	3595	3595	0
339	20241129	141400	43642490	3595	3595	3595	3595	100
340	20241129	141300	43282990	3595	3595	3595	3595	0
341	20241129	141200	43282990	3595	3595	3595	3595	0
342	20241129	141100	43282990	3595	3595	3595	3595	0
343	20241129	141000	43282990	3595	3595	3595	3595	0
344	20241129	140900	43282990	3595	3595	3595	3595	0
345	20241129	140800	43282990	3595	3595	3595	3595	0
346	20241129	140700	43282990	3595	3595	3595	3595	17
347	20241129	140600	43221875	3595	3595	3595	3595	0
348	20241129	140500	43221875	3595	3595	3595	3595	0
349	20241129	140400	43221875	3595	3595	3595	3595	9
350	20241129	140300	43189520	3595	3595	3595	3595	0
351	20241129	140200	43189520	3595	3595	3595	3595	0
352	20241129	140100	43189520	3595	3595	3595	3595	0
353	20241129	140000	43189520	3595	3595	3595	3595	0
354	20241129	135900	43189520	3595	3595	3595	3595	0
355	20241129	135800	43189520	3595	3595	3595	3595	0
356	20241129	135700	43189520	3595	3595	3595	3595	0
357	20241129	135600	43189520	3595	3595	3595	3595	0
358	20241129	135500	43189520	3595	3595	3595	3595	0
359	20241129	135400	43189520	3595	3595	3595	3595	0
360	20241129	135300	43189520	3595	3595	3595	3595	0
361	20241129	135200	43189520	3595	3595	3595	3595	0
362	20241129	135100	43189520	3595	3595	3595	3595	0
363	20241129	135000	43189520	3595	3595	3595	3595	276
364	20241129	134900	42197300	3615	3615	3615	3615	100
365	20241129	134800	41835800	3615	3615	3615	3615	0
366	20241129	134700	41835800	3615	3615	3615	3615	0
367	20241129	134600	41835800	3615	3615	3615	3615	0
368	20241129	134500	41835800	3615	3615	3615	3615	0
369	20241129	134400	41835800	3615	3615	3615	3615	0
370	20241129	134300	41835800	3615	3615	3615	3615	0
371	20241129	134200	41835800	3615	3615	3615	3615	0
372	20241129	134100	41835800	3615	3615	3615	3615	0
373	20241129	134000	41835800	3615	3615	3615	3615	0
374	20241129	133900	41835800	3615	3615	3615	3615	0
375	20241129	133800	41835800	3615	3615	3615	3615	0
376	20241129	133700	41835800	3615	3615	3615	3615	1
377	20241129	133600	41832185	3595	3595	3595	3595	0
378	20241129	133500	41832185	3595	3595	3595	3595	0
379	20241129	133400	41832185	3595	3595	3595	3595	0
380	20241129	133300	41832185	3595	3595	3595	3595	0
381	20241129	133200	41832185	3595	3595	3595	3595	1
382	20241129	133100	41828590	3600	3600	3600	3600	0
383	20241129	133000	41828590	3600	3600	3600	3600	0
384	20241129	132900	41828590	3600	3600	3600	3600	0
385	20241129	132800	41828590	3600	3600	3600	3600	0
386	20241129	132700	41828590	3600	3600	3600	3600	0
387	20241129	132600	41828590	3600	3600	3600	3600	0
388	20241129	132500	41828590	3600	3600	3600	3600	0
389	20241129	132400	41828590	3600	3600	3600	3600	0
390	20241129	132300	41828590	3600	3600	3600	3600	0
391	20241129	132200	41828590	3600	3600	3600	3600	0
392	20241129	132100	41828590	3600	3595	3600	3595	461
393	20241129	132000	40170760	3610	3610	3610	3610	0
394	20241129	131900	40170760	3610	3610	3610	3610	0
395	20241129	131800	40170760	3610	3610	3610	3610	0
396	20241129	131700	40170760	3610	3610	3610	3610	0
397	20241129	131600	40170760	3610	3610	3610	3610	0
398	20241129	131500	40170760	3610	3610	3610	3610	0
399	20241129	131400	40170760	3610	3610	3610	3610	0
400	20241129	131300	40170760	3610	3610	3610	3610	0
401	20241129	131200	40170760	3610	3610	3610	3610	0
402	20241129	131100	40170760	3610	3610	3610	3610	0
403	20241129	131000	40170760	3610	3610	3610	3610	0
404	20241129	130900	40170760	3610	3610	3610	3610	0
405	20241129	130800	40170760	3610	3610	3610	3610	0
406	20241129	130700	40170760	3610	3610	3610	3610	0
407	20241129	130600	40170760	3610	3610	3610	3610	0
408	20241129	130500	40170760	3610	3610	3610	3610	0
409	20241129	130400	40170760	3610	3610	3610	3610	0
410	20241129	130300	40170760	3610	3610	3610	3610	0
411	20241129	130200	40170760	3610	3610	3610	3610	0
412	20241129	130100	40170760	3610	3610	3610	3610	0
413	20241129	130000	40170760	3610	3610	3610	3610	0
414	20241129	125900	40170760	3610	3610	3610	3610	0
415	20241129	125800	40170760	3610	3610	3610	3610	0
416	20241129	125700	40170760	3610	3610	3610	3610	0
417	20241129	125600	40170760	3610	3610	3610	3610	0
418	20241129	125500	40170760	3610	3610	3610	3610	0
419	20241129	125400	40170760	3610	3610	3610	3610	0
420	20241129	125300	40170760	3610	3610	3610	3610	0
421	20241129	125200	40170760	3610	3610	3610	3610	0
422	20241129	125100	40170760	3610	3610	3610	3610	0
423	20241129	125000	40170760	3610	3610	3610	3610	0
424	20241129	124900	40170760	3610	3610	3610	3610	0
425	20241129	124800	40170760	3610	3610	3610	3610	0
426	20241129	124700	40170760	3610	3610	3610	3610	0
427	20241129	124600	40170760	3610	3610	3610	3610	0
428	20241129	124500	40170760	3610	3610	3610	3610	0
429	20241129	124400	40170760	3610	3610	3610	3610	0
430	20241129	124300	40170760	3610	3610	3610	3610	0
431	20241129	124200	40170760	3610	3610	3610	3610	1
432	20241129	124100	40167150	3615	3615	3615	3615	0
433	20241129	124000	40167150	3615	3615	3615	3615	0
434	20241129	123900	40167150	3615	3615	3615	3615	0
435	20241129	123800	40167150	3615	3615	3615	3615	0
436	20241129	123700	40167150	3615	3615	3615	3615	0
437	20241129	123600	40167150	3615	3615	3615	3615	0
438	20241129	123500	40167150	3615	3615	3615	3615	0
439	20241129	123400	40167150	3615	3615	3615	3615	0
440	20241129	123300	40167150	3615	3615	3615	3615	0
441	20241129	123200	40167150	3615	3615	3615	3615	0
442	20241129	123100	40167150	3615	3615	3615	3615	0
443	20241129	123000	40167150	3615	3615	3615	3615	0
444	20241129	122900	40167150	3615	3615	3615	3615	0
445	20241129	122800	40167150	3615	3615	3615	3615	0
446	20241129	122700	40167150	3615	3615	3615	3615	0
447	20241129	122600	40167150	3615	3615	3615	3615	0
448	20241129	122500	40167150	3615	3615	3615	3615	0
449	20241129	122400	40167150	3615	3615	3615	3615	0
450	20241129	122300	40167150	3615	3615	3615	3615	0
451	20241129	122200	40167150	3615	3605	3615	3605	100
452	20241129	122100	39805800	3580	3580	3580	3580	0
453	20241129	122000	39805800	3580	3580	3580	3580	0
454	20241129	121900	39805800	3580	3580	3580	3580	0
455	20241129	121800	39805800	3580	3580	3580	3580	0
456	20241129	121700	39805800	3580	3580	3580	3580	0
457	20241129	121600	39805800	3580	3580	3580	3580	0
458	20241129	121500	39805800	3580	3580	3580	3580	0
459	20241129	121400	39805800	3580	3580	3580	3580	0
460	20241129	121300	39805800	3580	3580	3580	3580	0
461	20241129	121200	39805800	3580	3580	3580	3580	0
462	20241129	121100	39805800	3580	3580	3580	3580	0
463	20241129	121000	39805800	3580	3580	3580	3580	0
464	20241129	120900	39805800	3580	3580	3580	3580	0
465	20241129	120800	39805800	3580	3580	3580	3580	0
466	20241129	120700	39805800	3580	3580	3580	3580	0
467	20241129	120600	39805800	3580	3580	3580	3580	0
468	20241129	120500	39805800	3580	3580	3580	3580	15
469	20241129	120400	39752100	3575	3575	3575	3575	0
470	20241129	120300	39752100	3575	3575	3575	3575	381
471	20241129	120200	38390025	3575	3575	3575	3575	27
472	20241129	120100	38293500	3575	3575	3575	3575	0
473	20241129	120000	38293500	3575	3575	3575	3575	0
474	20241129	115900	38293500	3575	3575	3575	3575	0
475	20241129	115800	38293500	3575	3575	3575	3575	0
476	20241129	115700	38293500	3575	3575	3575	3575	0
477	20241129	115600	38293500	3575	3575	3575	3575	0
478	20241129	115500	38293500	3575	3575	3575	3575	0
479	20241129	115400	38293500	3575	3575	3575	3575	0
480	20241129	115300	38293500	3575	3575	3575	3575	0
481	20241129	115200	38293500	3575	3575	3575	3575	0
482	20241129	115100	38293500	3575	3575	3575	3575	0
483	20241129	115000	38293500	3575	3575	3575	3575	0
484	20241129	114900	38293500	3575	3575	3575	3575	0
485	20241129	114800	38293500	3575	3575	3575	3575	0
486	20241129	114700	38293500	3575	3575	3575	3575	0
487	20241129	114600	38293500	3575	3575	3575	3575	0
488	20241129	114500	38293500	3575	3575	3575	3575	0
489	20241129	114400	38293500	3575	3575	3575	3575	0
490	20241129	114300	38293500	3575	3575	3575	3575	0
491	20241129	114200	38293500	3575	3575	3575	3575	0
492	20241129	114100	38293500	3575	3575	3575	3575	0
493	20241129	114000	38293500	3575	3575	3575	3575	0
494	20241129	113900	38293500	3575	3575	3575	3575	0
495	20241129	113800	38293500	3575	3575	3575	3575	0
496	20241129	113700	38293500	3575	3575	3575	3575	0
497	20241129	113600	38293500	3575	3575	3575	3575	0
498	20241129	113500	38293500	3575	3575	3575	3575	0
499	20241129	113400	38293500	3575	3575	3575	3575	0
500	20241129	113300	38293500	3575	3575	3575	3575	0
501	20241129	113200	38293500	3575	3575	3575	3575	0
502	20241129	113100	38293500	3575	3575	3575	3575	0
503	20241129	113000	38293500	3575	3575	3575	3575	37
504	20241129	112900	38161225	3575	3575	3575	3575	0
505	20241129	112800	38161225	3575	3575	3575	3575	0
506	20241129	112700	38161225	3575	3575	3575	3575	0
507	20241129	112600	38161225	3575	3575	3575	3575	0
508	20241129	112500	38161225	3575	3575	3575	3575	1
509	20241129	112400	38157650	3575	3575	3575	3575	0
510	20241129	112300	38157650	3575	3575	3575	3575	0
511	20241129	112200	38157650	3575	3575	3575	3575	0
512	20241129	112100	38157650	3575	3575	3575	3575	285
513	20241129	112000	37138775	3590	3590	3590	3590	0
514	20241129	111900	37138775	3590	3590	3590	3590	0
515	20241129	111800	37138775	3590	3590	3590	3590	20
516	20241129	111700	37066975	3590	3590	3590	3590	0
517	20241129	111600	37066975	3590	3590	3590	3590	0
518	20241129	111500	37066975	3590	3590	3590	3590	0
519	20241129	111400	37066975	3590	3590	3590	3590	0
520	20241129	111300	37066975	3590	3590	3590	3590	0
521	20241129	111200	37066975	3590	3590	3590	3590	0
522	20241129	111100	37066975	3590	3590	3590	3590	0
523	20241129	111000	37066975	3590	3590	3590	3590	0
524	20241129	110900	37066975	3590	3590	3590	3590	0
525	20241129	110800	37066975	3590	3590	3590	3590	0
526	20241129	110700	37066975	3590	3590	3590	3590	83
527	20241129	110600	36769005	3565	3575	3575	3565	1260
528	20241129	110500	32270295	3575	3575	3575	3575	2
529	20241129	110400	32263145	3575	3580	3580	3575	228
530	20241129	110300	31447540	3590	3590	3590	3590	0
531	20241129	110200	31447540	3590	3590	3590	3590	0
532	20241129	110100	31447540	3590	3590	3590	3590	0
533	20241129	110000	31447540	3590	3590	3590	3590	0
534	20241129	105900	31447540	3590	3590	3590	3590	0
535	20241129	105800	31447540	3590	3590	3590	3590	0
536	20241129	105700	31447540	3590	3590	3590	3590	0
537	20241129	105600	31447540	3590	3590	3590	3590	0
538	20241129	105500	31447540	3590	3590	3590	3590	0
539	20241129	105400	31447540	3590	3590	3590	3590	30
540	20241129	105300	31339840	3590	3590	3590	3590	2
541	20241129	105200	31332660	3590	3590	3590	3590	0
542	20241129	105100	31332660	3590	3590	3590	3590	0
543	20241129	105000	31332660	3590	3590	3590	3590	0
544	20241129	104900	31332660	3590	3590	3590	3590	0
545	20241129	104800	31332660	3590	3590	3590	3590	0
546	20241129	104700	31332660	3590	3590	3590	3590	0
547	20241129	104600	31332660	3590	3590	3590	3590	0
548	20241129	104500	31332660	3590	3590	3590	3590	0
549	20241129	104400	31332660	3590	3590	3590	3590	0
550	20241129	104300	31332660	3590	3590	3590	3590	0
551	20241129	104200	31332660	3590	3590	3590	3590	0
552	20241129	104100	31332660	3590	3590	3590	3590	0
553	20241129	104000	31332660	3590	3590	3590	3590	0
554	20241129	103900	31332660	3590	3590	3590	3590	0
555	20241129	103800	31332660	3590	3590	3590	3590	0
556	20241129	103700	31332660	3590	3590	3590	3590	0
557	20241129	103600	31332660	3590	3590	3590	3590	0
558	20241129	103500	31332660	3590	3590	3590	3590	0
559	20241129	103400	31332660	3590	3590	3590	3590	0
560	20241129	103300	31332660	3590	3590	3590	3590	0
561	20241129	103200	31332660	3590	3590	3590	3590	0
562	20241129	103100	31332660	3590	3565	3590	3565	100
563	20241129	103000	30973735	3565	3565	3565	3565	0
564	20241129	102900	30973735	3565	3565	3565	3565	0
565	20241129	102800	30973735	3565	3565	3565	3565	0
566	20241129	102700	30973735	3565	3565	3565	3565	0
567	20241129	102600	30973735	3565	3565	3565	3565	0
568	20241129	102500	30973735	3565	3570	3570	3565	337
569	20241129	102400	29771755	3570	3580	3580	3570	154
570	20241129	102300	29221125	3580	3580	3580	3580	0
571	20241129	102200	29221125	3580	3580	3580	3580	0
572	20241129	102100	29221125	3580	3580	3580	3580	0
573	20241129	102000	29221125	3580	3580	3580	3580	1
574	20241129	101900	29217545	3610	3610	3610	3610	0
575	20241129	101800	29217545	3610	3610	3610	3610	81
576	20241129	101700	28925135	3605	3605	3605	3605	23
577	20241129	101600	28842220	3575	3575	3575	3575	0
578	20241129	101500	28842220	3575	3575	3575	3575	0
579	20241129	101400	28842220	3575	3575	3575	3575	0
580	20241129	101300	28842220	3575	3580	3580	3575	15
581	20241129	101200	28788545	3615	3615	3615	3615	0
582	20241129	101100	28788545	3615	3615	3615	3615	50
583	20241129	101000	28607795	3600	3600	3600	3600	100
584	20241129	100900	28247795	3565	3565	3565	3565	0
585	20241129	100800	28247795	3565	3565	3565	3565	0
586	20241129	100700	28247795	3565	3570	3570	3565	100
587	20241129	100600	27890835	3600	3600	3600	3600	0
588	20241129	100500	27890835	3600	3600	3600	3600	0
589	20241129	100400	27890835	3600	3600	3600	3600	0
590	20241129	100300	27890835	3600	3600	3600	3600	200
591	20241129	100200	27170835	3605	3615	3615	3605	407
592	20241129	100100	25702965	3615	3615	3615	3615	0
593	20241129	100000	25702965	3615	3615	3615	3615	0
594	20241129	095900	25702965	3615	3615	3615	3615	0
595	20241129	095800	25702965	3615	3615	3615	3615	28
596	20241129	095700	25601745	3615	3615	3615	3615	38
597	20241129	095600	25464375	3625	3625	3625	3625	0
598	20241129	095500	25464375	3625	3625	3625	3625	0
599	20241129	095400	25464375	3625	3625	3625	3625	100
600	20241129	095300	25101875	3615	3615	3615	3615	0
601	20241129	095200	25101875	3615	3615	3615	3615	0
602	20241129	095100	25101875	3615	3615	3615	3615	0
603	20241129	095000	25101875	3615	3615	3615	3615	199
604	20241129	094900	24382490	3680	3680	3680	3680	200
605	20241129	094800	23646490	3685	3685	3685	3685	210
606	20241129	094700	22872640	3685	3685	3685	3685	201
607	20241129	094600	22131955	3690	3665	3690	3665	629
608	20241129	094500	19822865	3665	3620	3665	3620	4
609	20241129	094400	19808250	3605	3620	3620	3605	148
610	20241129	094300	19272895	3700	3700	3700	3700	0
611	20241129	094200	19272895	3700	3700	3700	3700	0
612	20241129	094100	19272895	3700	3700	3700	3700	0
613	20241129	094000	19272895	3700	3700	3700	3700	0
614	20241129	093900	19272895	3700	3695	3700	3695	100
615	20241129	093800	18903125	3695	3690	3705	3690	290
616	20241129	093700	17830365	3700	3675	3700	3675	935
617	20241129	093600	14382830	3685	3655	3685	3655	200
618	20241129	093500	13649995	3660	3640	3660	3640	200
619	20241129	093400	12918920	3620	3620	3620	3620	35
620	20241129	093300	12792220	3640	3640	3640	3640	0
621	20241129	093200	12792220	3640	3640	3640	3640	0
622	20241129	093100	12792220	3640	3635	3640	3635	200
623	20241129	093000	12064355	3640	3640	3640	3640	2
624	20241129	092900	12057075	3640	3640	3640	3640	0
625	20241129	092800	12057075	3640	3640	3640	3640	0
626	20241129	092700	12057075	3640	3640	3640	3640	50
627	20241129	092600	11875075	3640	3635	3640	3635	100
628	20241129	092500	11511520	3640	3640	3640	3640	0
629	20241129	092400	11511520	3640	3640	3640	3640	100
630	20241129	092300	11147520	3640	3640	3640	3640	90
631	20241129	092200	10819920	3640	3615	3640	3615	397
632	20241129	092100	9382855	3615	3605	3615	3605	17
633	20241129	092000	9321470	3605	3605	3605	3605	0
634	20241129	091900	9321470	3605	3605	3605	3605	0
635	20241129	091800	9321470	3605	3605	3605	3605	1
636	20241129	091700	9317865	3605	3605	3605	3605	0
637	20241129	091600	9317865	3605	3605	3605	3605	1
638	20241129	091500	9314260	3605	3605	3605	3605	0
639	20241129	091400	9314260	3605	3605	3605	3605	0
640	20241129	091300	9314260	3605	3575	3605	3565	256
641	20241129	091200	8393470	3565	3565	3565	3565	0
642	20241129	091100	8393470	3565	3565	3565	3565	10
643	20241129	091000	8357820	3570	3570	3570	3570	0
644	20241129	090900	8357820	3570	3570	3570	3570	506
645	20241129	090800	6551400	3570	3575	3575	3570	508
646	20241129	090700	4736165	3585	3615	3615	3570	332
647	20241129	090600	3546275	3625	3615	3625	3615	27
648	20241129	090500	3448420	3615	3635	3635	3615	41
649	20241129	090400	3299885	3640	3650	3650	3635	240
650	20241129	090300	2425180	3655	3655	3655	3655	100
651	20241129	090200	2059680	3675	3675	3675	3675	5
652	20241129	090100	2041305	3655	3665	3665	3655	233
653	20241129	090000	1187460	3665	3665	3665	3665	324