KissMeData/235980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205500	1309850440	5040	5040	5040	5040	4025
3	20241129	205400	1309850440	5040	5040	5040	5040	0
4	20241129	205300	1309850440	5040	5040	5040	5040	0
5	20241129	205200	1309850440	5040	5040	5040	5040	0
6	20241129	205100	1309850440	5040	5040	5040	5040	0
7	20241129	205000	1309850440	5040	5040	5040	5040	0
8	20241129	204900	1309850440	5040	5040	5040	5040	0
9	20241129	204800	1309850440	5040	5040	5040	5040	0
10	20241129	204700	1309850440	5040	5040	5040	5040	0
11	20241129	204600	1309850440	5040	5040	5040	5040	0
12	20241129	204500	1309850440	5040	5040	5040	5040	0
13	20241129	204400	1309850440	5040	5040	5040	5040	0
14	20241129	204300	1309850440	5040	5040	5040	5040	0
15	20241129	204200	1309850440	5040	5040	5040	5040	0
16	20241129	204100	1309850440	5040	5040	5040	5040	0
17	20241129	204000	1309850440	5040	5040	5040	5040	0
18	20241129	203900	1309850440	5040	5040	5040	5040	0
19	20241129	203800	1309850440	5040	5040	5040	5040	0
20	20241129	203700	1309850440	5040	5040	5040	5040	0
21	20241129	203600	1309850440	5040	5040	5040	5040	0
22	20241129	203500	1309850440	5040	5040	5040	5040	0
23	20241129	203400	1309850440	5040	5040	5040	5040	0
24	20241129	203300	1309850440	5040	5040	5040	5040	0
25	20241129	203200	1309850440	5040	5040	5040	5040	0
26	20241129	203100	1309850440	5040	5040	5040	5040	0
27	20241129	203000	1309850440	5040	5040	5040	5040	0
28	20241129	202900	1309850440	5040	5040	5040	5040	0
29	20241129	202800	1309850440	5040	5040	5040	5040	0
30	20241129	202700	1309850440	5040	5040	5040	5040	0
31	20241129	202600	1309850440	5040	5040	5040	5040	0
32	20241129	202500	1309850440	5040	5040	5040	5040	4025
33	20241129	202400	1309850440	5040	5040	5040	5040	0
34	20241129	202300	1309850440	5040	5040	5040	5040	0
35	20241129	202200	1309850440	5040	5040	5040	5040	0
36	20241129	202100	1309850440	5040	5040	5040	5040	0
37	20241129	202000	1309850440	5040	5040	5040	5040	0
38	20241129	201900	1309850440	5040	5040	5040	5040	0
39	20241129	201800	1309850440	5040	5040	5040	5040	0
40	20241129	201700	1309850440	5040	5040	5040	5040	0
41	20241129	201600	1309850440	5040	5040	5040	5040	0
42	20241129	201500	1309850440	5040	5040	5040	5040	0
43	20241129	201400	1309850440	5040	5040	5040	5040	0
44	20241129	201300	1309850440	5040	5040	5040	5040	0
45	20241129	201200	1309850440	5040	5040	5040	5040	0
46	20241129	201100	1309850440	5040	5040	5040	5040	0
47	20241129	201000	1309850440	5040	5040	5040	5040	0
48	20241129	200900	1309850440	5040	5040	5040	5040	0
49	20241129	200800	1309850440	5040	5040	5040	5040	0
50	20241129	200700	1309850440	5040	5040	5040	5040	0
51	20241129	200600	1309850440	5040	5040	5040	5040	0
52	20241129	200500	1309850440	5040	5040	5040	5040	0
53	20241129	200400	1309850440	5040	5040	5040	5040	0
54	20241129	200300	1309850440	5040	5040	5040	5040	0
55	20241129	200200	1309850440	5040	5040	5040	5040	0
56	20241129	200100	1309850440	5040	5040	5040	5040	0
57	20241129	200000	1309850440	5040	5040	5040	5040	0
58	20241129	195900	1309850440	5040	5040	5040	5040	0
59	20241129	195800	1309850440	5040	5040	5040	5040	0
60	20241129	195700	1309850440	5040	5040	5040	5040	0
61	20241129	195600	1309850440	5040	5040	5040	5040	0
62	20241129	195500	1309850440	5040	5040	5040	5040	4025
63	20241129	195400	1309850440	5040	5040	5040	5040	0
64	20241129	195300	1309850440	5040	5040	5040	5040	0
65	20241129	195200	1309850440	5040	5040	5040	5040	0
66	20241129	195100	1309850440	5040	5040	5040	5040	0
67	20241129	195000	1309850440	5040	5040	5040	5040	0
68	20241129	194900	1309850440	5040	5040	5040	5040	0
69	20241129	194800	1309850440	5040	5040	5040	5040	0
70	20241129	194700	1309850440	5040	5040	5040	5040	0
71	20241129	194600	1309850440	5040	5040	5040	5040	0
72	20241129	194500	1309850440	5040	5040	5040	5040	0
73	20241129	194400	1309850440	5040	5040	5040	5040	0
74	20241129	194300	1309850440	5040	5040	5040	5040	0
75	20241129	194200	1309850440	5040	5040	5040	5040	0
76	20241129	194100	1309850440	5040	5040	5040	5040	0
77	20241129	194000	1309850440	5040	5040	5040	5040	0
78	20241129	193900	1309850440	5040	5040	5040	5040	0
79	20241129	193800	1309850440	5040	5040	5040	5040	0
80	20241129	193700	1309850440	5040	5040	5040	5040	0
81	20241129	193600	1309850440	5040	5040	5040	5040	0
82	20241129	193500	1309850440	5040	5040	5040	5040	0
83	20241129	193400	1309850440	5040	5040	5040	5040	0
84	20241129	193300	1309850440	5040	5040	5040	5040	0
85	20241129	193200	1309850440	5040	5040	5040	5040	0
86	20241129	193100	1309850440	5040	5040	5040	5040	0
87	20241129	193000	1309850440	5040	5040	5040	5040	0
88	20241129	192900	1309850440	5040	5040	5040	5040	0
89	20241129	192800	1309850440	5040	5040	5040	5040	0
90	20241129	192700	1309850440	5040	5040	5040	5040	0
91	20241129	192600	1309850440	5040	5040	5040	5040	0
92	20241129	192500	1309850440	5040	5040	5040	5040	4025
93	20241129	192400	1309850440	5040	5040	5040	5040	0
94	20241129	192300	1309850440	5040	5040	5040	5040	0
95	20241129	192200	1309850440	5040	5040	5040	5040	0
96	20241129	192100	1309850440	5040	5040	5040	5040	0
97	20241129	192000	1309850440	5040	5040	5040	5040	0
98	20241129	191900	1309850440	5040	5040	5040	5040	0
99	20241129	191800	1309850440	5040	5040	5040	5040	0
100	20241129	191700	1309850440	5040	5040	5040	5040	0
101	20241129	191600	1309850440	5040	5040	5040	5040	0
102	20241129	191500	1309850440	5040	5040	5040	5040	0
103	20241129	191400	1309850440	5040	5040	5040	5040	0
104	20241129	191300	1309850440	5040	5040	5040	5040	0
105	20241129	191200	1309850440	5040	5040	5040	5040	0
106	20241129	191100	1309850440	5040	5040	5040	5040	0
107	20241129	191000	1309850440	5040	5040	5040	5040	0
108	20241129	190900	1309850440	5040	5040	5040	5040	0
109	20241129	190800	1309850440	5040	5040	5040	5040	0
110	20241129	190700	1309850440	5040	5040	5040	5040	0
111	20241129	190600	1309850440	5040	5040	5040	5040	0
112	20241129	190500	1309850440	5040	5040	5040	5040	0
113	20241129	190400	1309850440	5040	5040	5040	5040	0
114	20241129	190300	1309850440	5040	5040	5040	5040	0
115	20241129	190200	1309850440	5040	5040	5040	5040	0
116	20241129	190100	1309850440	5040	5040	5040	5040	0
117	20241129	190000	1309850440	5040	5040	5040	5040	0
118	20241129	185900	1309850440	5040	5040	5040	5040	0
119	20241129	185800	1309850440	5040	5040	5040	5040	0
120	20241129	185700	1309850440	5040	5040	5040	5040	0
121	20241129	185600	1309850440	5040	5040	5040	5040	0
122	20241129	185500	1309850440	5040	5040	5040	5040	4025
123	20241129	185400	1309850440	5040	5040	5040	5040	0
124	20241129	185300	1309850440	5040	5040	5040	5040	0
125	20241129	185200	1309850440	5040	5040	5040	5040	0
126	20241129	185100	1309850440	5040	5040	5040	5040	0
127	20241129	185000	1309850440	5040	5040	5040	5040	0
128	20241129	184900	1309850440	5040	5040	5040	5040	0
129	20241129	184800	1309850440	5040	5040	5040	5040	0
130	20241129	184700	1309850440	5040	5040	5040	5040	0
131	20241129	184600	1309850440	5040	5040	5040	5040	0
132	20241129	184500	1309850440	5040	5040	5040	5040	0
133	20241129	184400	1309850440	5040	5040	5040	5040	0
134	20241129	184300	1309850440	5040	5040	5040	5040	0
135	20241129	184200	1309850440	5040	5040	5040	5040	0
136	20241129	184100	1309850440	5040	5040	5040	5040	0
137	20241129	184000	1309850440	5040	5040	5040	5040	0
138	20241129	183900	1309850440	5040	5040	5040	5040	0
139	20241129	183800	1309850440	5040	5040	5040	5040	0
140	20241129	183700	1309850440	5040	5040	5040	5040	0
141	20241129	183600	1309850440	5040	5040	5040	5040	0
142	20241129	183500	1309850440	5040	5040	5040	5040	0
143	20241129	183400	1309850440	5040	5040	5040	5040	0
144	20241129	183300	1309850440	5040	5040	5040	5040	0
145	20241129	183200	1309850440	5040	5040	5040	5040	0
146	20241129	183100	1309850440	5040	5040	5040	5040	0
147	20241129	183000	1309850440	5040	5040	5040	5040	0
148	20241129	182900	1309850440	5040	5040	5040	5040	0
149	20241129	182800	1309850440	5040	5040	5040	5040	0
150	20241129	182700	1309850440	5040	5040	5040	5040	0
151	20241129	182600	1309850440	5040	5040	5040	5040	0
152	20241129	182500	1309850440	5040	5040	5040	5040	4025
153	20241129	182400	1309850440	5040	5040	5040	5040	0
154	20241129	182300	1309850440	5040	5040	5040	5040	0
155	20241129	182200	1309850440	5040	5040	5040	5040	0
156	20241129	182100	1309850440	5040	5040	5040	5040	0
157	20241129	182000	1309850440	5040	5040	5040	5040	0
158	20241129	181900	1309850440	5040	5040	5040	5040	0
159	20241129	181800	1309850440	5040	5040	5040	5040	0
160	20241129	181700	1309850440	5040	5040	5040	5040	0
161	20241129	181600	1309850440	5040	5040	5040	5040	0
162	20241129	181500	1309850440	5040	5040	5040	5040	0
163	20241129	181400	1309850440	5040	5040	5040	5040	0
164	20241129	181300	1309850440	5040	5040	5040	5040	0
165	20241129	181200	1309850440	5040	5040	5040	5040	0
166	20241129	181100	1309850440	5040	5040	5040	5040	0
167	20241129	181000	1309850440	5040	5040	5040	5040	0
168	20241129	180900	1309850440	5040	5040	5040	5040	0
169	20241129	180800	1309850440	5040	5040	5040	5040	0
170	20241129	180700	1309850440	5040	5040	5040	5040	0
171	20241129	180600	1309850440	5040	5040	5040	5040	0
172	20241129	180500	1309850440	5040	5040	5040	5040	0
173	20241129	180400	1309850440	5040	5040	5040	5040	0
174	20241129	180300	1309850440	5040	5040	5040	5040	0
175	20241129	180200	1309850440	5040	5040	5040	5040	0
176	20241129	180100	1309850440	5040	5040	5040	5040	0
177	20241129	180000	1309850440	5040	5040	5040	5040	0
178	20241129	175900	1309850440	5040	5040	5040	5040	0
179	20241129	175800	1309850440	5040	5040	5040	5040	0
180	20241129	175700	1309850440	5040	5040	5040	5040	0
181	20241129	175600	1309850440	5040	5040	5040	5040	0
182	20241129	175500	1309850440	5040	5040	5040	5040	4025
183	20241129	175400	1309850440	5040	5040	5040	5040	0
184	20241129	175300	1309850440	5040	5040	5040	5040	0
185	20241129	175200	1309850440	5040	5040	5040	5040	0
186	20241129	175100	1309850440	5040	5040	5040	5040	0
187	20241129	175000	1309850440	5040	5040	5040	5040	0
188	20241129	174900	1309850440	5040	5040	5040	5040	0
189	20241129	174800	1309850440	5040	5040	5040	5040	0
190	20241129	174700	1309850440	5040	5040	5040	5040	0
191	20241129	174600	1309850440	5040	5040	5040	5040	0
192	20241129	174500	1309850440	5040	5040	5040	5040	0
193	20241129	174400	1309850440	5040	5040	5040	5040	0
194	20241129	174300	1309850440	5040	5040	5040	5040	0
195	20241129	174200	1309850440	5040	5040	5040	5040	0
196	20241129	174100	1309850440	5040	5040	5040	5040	0
197	20241129	174000	1309850440	5040	5040	5040	5040	0
198	20241129	173900	1309850440	5040	5040	5040	5040	0
199	20241129	173800	1309850440	5040	5040	5040	5040	0
200	20241129	173700	1309850440	5040	5040	5040	5040	0
201	20241129	173600	1309850440	5040	5040	5040	5040	0
202	20241129	173500	1309850440	5040	5040	5040	5040	0
203	20241129	173400	1309850440	5040	5040	5040	5040	0
204	20241129	173300	1309850440	5040	5040	5040	5040	0
205	20241129	173200	1309850440	5040	5040	5040	5040	0
206	20241129	173100	1309850440	5040	5040	5040	5040	0
207	20241129	173000	1309850440	5040	5040	5040	5040	0
208	20241129	172900	1309850440	5040	5040	5040	5040	0
209	20241129	172800	1309850440	5040	5040	5040	5040	0
210	20241129	172700	1309850440	5040	5040	5040	5040	0
211	20241129	172600	1309850440	5040	5040	5040	5040	0
212	20241129	172500	1309850440	5040	5040	5040	5040	4025
213	20241129	172400	1309850440	5040	5040	5040	5040	0
214	20241129	172300	1309850440	5040	5040	5040	5040	0
215	20241129	172200	1309850440	5040	5040	5040	5040	0
216	20241129	172100	1309850440	5040	5040	5040	5040	0
217	20241129	172000	1309850440	5040	5040	5040	5040	0
218	20241129	171900	1309850440	5040	5040	5040	5040	0
219	20241129	171800	1309850440	5040	5040	5040	5040	0
220	20241129	171700	1309850440	5040	5040	5040	5040	0
221	20241129	171600	1309850440	5040	5040	5040	5040	0
222	20241129	171500	1309850440	5040	5040	5040	5040	0
223	20241129	171400	1309850440	5040	5040	5040	5040	0
224	20241129	171300	1309850440	5040	5040	5040	5040	0
225	20241129	171200	1309850440	5040	5040	5040	5040	0
226	20241129	171100	1309850440	5040	5040	5040	5040	0
227	20241129	171000	1309850440	5040	5040	5040	5040	0
228	20241129	170900	1309850440	5040	5040	5040	5040	0
229	20241129	170800	1309850440	5040	5040	5040	5040	0
230	20241129	170700	1309850440	5040	5040	5040	5040	0
231	20241129	170600	1309850440	5040	5040	5040	5040	0
232	20241129	170500	1309850440	5040	5040	5040	5040	0
233	20241129	170400	1309850440	5040	5040	5040	5040	0
234	20241129	170300	1309850440	5040	5040	5040	5040	0
235	20241129	170200	1309850440	5040	5040	5040	5040	0
236	20241129	170100	1309850440	5040	5040	5040	5040	0
237	20241129	170000	1309850440	5040	5040	5040	5040	0
238	20241129	165900	1309850440	5040	5040	5040	5040	0
239	20241129	165800	1309850440	5040	5040	5040	5040	0
240	20241129	165700	1309850440	5040	5040	5040	5040	0
241	20241129	165600	1309850440	5040	5040	5040	5040	0
242	20241129	165500	1309850440	5040	5040	5040	5040	4025
243	20241129	165400	1309850440	5040	5040	5040	5040	0
244	20241129	165300	1309850440	5040	5040	5040	5040	0
245	20241129	165200	1309850440	5040	5040	5040	5040	0
246	20241129	165100	1309850440	5040	5040	5040	5040	0
247	20241129	165000	1309850440	5040	5040	5040	5040	0
248	20241129	164900	1309850440	5040	5040	5040	5040	0
249	20241129	164800	1309850440	5040	5040	5040	5040	0
250	20241129	164700	1309850440	5040	5040	5040	5040	0
251	20241129	164600	1309850440	5040	5040	5040	5040	0
252	20241129	164500	1309850440	5040	5040	5040	5040	0
253	20241129	164400	1309850440	5040	5040	5040	5040	0
254	20241129	164300	1309850440	5040	5040	5040	5040	0
255	20241129	164200	1309850440	5040	5040	5040	5040	0
256	20241129	164100	1309850440	5040	5040	5040	5040	0
257	20241129	164000	1309850440	5040	5040	5040	5040	0
258	20241129	163900	1309850440	5040	5040	5040	5040	0
259	20241129	163800	1309850440	5040	5040	5040	5040	0
260	20241129	163700	1309850440	5040	5040	5040	5040	0
261	20241129	163600	1309850440	5040	5040	5040	5040	0
262	20241129	163500	1309850440	5040	5040	5040	5040	0
263	20241129	163400	1309850440	5040	5040	5040	5040	0
264	20241129	163300	1309850440	5040	5040	5040	5040	0
265	20241129	163200	1309850440	5040	5040	5040	5040	0
266	20241129	163100	1309850440	5040	5040	5040	5040	0
267	20241129	163000	1309850440	5040	5040	5040	5040	0
268	20241129	162900	1309850440	5040	5040	5040	5040	0
269	20241129	162800	1309850440	5040	5040	5040	5040	0
270	20241129	162700	1309850440	5040	5040	5040	5040	0
271	20241129	162600	1309850440	5040	5040	5040	5040	0
272	20241129	162500	1309850440	5040	5040	5040	5040	4025
273	20241129	162400	1309850440	5040	5040	5040	5040	0
274	20241129	162300	1309850440	5040	5040	5040	5040	0
275	20241129	162200	1309850440	5040	5040	5040	5040	0
276	20241129	162100	1309850440	5040	5040	5040	5040	0
277	20241129	162000	1309850440	5040	5040	5040	5040	0
278	20241129	161900	1309850440	5040	5040	5040	5040	0
279	20241129	161800	1309850440	5040	5040	5040	5040	0
280	20241129	161700	1309850440	5040	5040	5040	5040	0
281	20241129	161600	1309850440	5040	5040	5040	5040	0
282	20241129	161500	1309850440	5040	5040	5040	5040	0
283	20241129	161400	1309850440	5040	5040	5040	5040	0
284	20241129	161300	1309850440	5040	5040	5040	5040	0
285	20241129	161200	1309850440	5040	5040	5040	5040	0
286	20241129	161100	1309850440	5040	5040	5040	5040	0
287	20241129	161000	1309850440	5040	5040	5040	5040	0
288	20241129	160900	1309850440	5040	5040	5040	5040	0
289	20241129	160800	1309850440	5040	5040	5040	5040	0
290	20241129	160700	1309850440	5040	5040	5040	5040	0
291	20241129	160600	1309850440	5040	5040	5040	5040	0
292	20241129	160500	1309850440	5040	5040	5040	5040	0
293	20241129	160400	1309850440	5040	5040	5040	5040	0
294	20241129	160300	1309850440	5040	5040	5040	5040	0
295	20241129	160200	1309850440	5040	5040	5040	5040	0
296	20241129	160100	1309850440	5040	5040	5040	5040	0
297	20241129	160000	1309850440	5040	5040	5040	5040	0
298	20241129	155900	1309850440	5040	5040	5040	5040	0
299	20241129	155800	1309850440	5040	5040	5040	5040	0
300	20241129	155700	1309850440	5040	5040	5040	5040	0
301	20241129	155600	1309850440	5040	5040	5040	5040	0
302	20241129	155500	1309850440	5040	5040	5040	5040	4025
303	20241129	155400	1309850440	5040	5040	5040	5040	0
304	20241129	155300	1309850440	5040	5040	5040	5040	0
305	20241129	155200	1309850440	5040	5040	5040	5040	0
306	20241129	155100	1309850440	5040	5040	5040	5040	0
307	20241129	155000	1309850440	5040	5040	5040	5040	0
308	20241129	154900	1309850440	5040	5040	5040	5040	0
309	20241129	154800	1309850440	5040	5040	5040	5040	0
310	20241129	154700	1309850440	5040	5040	5040	5040	0
311	20241129	154600	1309850440	5040	5040	5040	5040	0
312	20241129	154500	1309850440	5040	5040	5040	5040	0
313	20241129	154400	1309850440	5040	5040	5040	5040	0
314	20241129	154300	1309850440	5040	5040	5040	5040	0
315	20241129	154200	1309850440	5040	5040	5040	5040	0
316	20241129	154100	1309850440	5040	5040	5040	5040	0
317	20241129	154000	1309850440	5040	5040	5040	5040	0
318	20241129	153900	1309850440	5040	5040	5040	5040	0
319	20241129	153800	1309850440	5040	5040	5040	5040	0
320	20241129	153700	1309850440	5040	5040	5040	5040	0
321	20241129	153600	1309850440	5040	5040	5040	5040	0
322	20241129	153500	1309850440	5040	5040	5040	5040	0
323	20241129	153400	1309850440	5040	5040	5040	5040	0
324	20241129	153300	1309850440	5040	5040	5040	5040	0
325	20241129	153200	1309850440	5040	5040	5040	5040	0
326	20241129	153100	1309850440	5040	5040	5040	5040	0
327	20241129	153000	1309850440	5040	5040	5040	5040	4025
328	20241129	152900	1289564440	5050	5050	5050	5050	0
329	20241129	152800	1289564440	5050	5050	5050	5050	0
330	20241129	152700	1289564440	5050	5050	5050	5050	0
331	20241129	152600	1289564440	5050	5050	5050	5050	0
332	20241129	152500	1289564440	5050	5050	5050	5050	0
333	20241129	152400	1289564440	5050	5050	5050	5050	0
334	20241129	152300	1289564440	5050	5050	5050	5050	0
335	20241129	152200	1289564440	5050	5050	5050	5050	0
336	20241129	152100	1289564440	5050	5050	5050	5050	0
337	20241129	152000	1289564440	5050	5050	5050	5050	0
338	20241129	151900	1289564440	5050	5050	5050	5050	2573
339	20241129	151800	1276570790	5050	5040	5050	5040	757
340	20241129	151700	1272755490	5020	5030	5030	5020	401
341	20241129	151600	1270742330	5040	5040	5040	5040	458
342	20241129	151500	1268434010	5040	5020	5040	5020	501
343	20241129	151400	1265918970	5010	5030	5030	5010	914
344	20241129	151300	1261331780	5030	5040	5040	5030	27
345	20241129	151200	1261195900	5040	5040	5040	5040	205
346	20241129	151100	1260162700	5040	5040	5040	5040	598
347	20241129	151000	1257148780	5060	5040	5060	5040	1076
348	20241129	150900	1251714240	5040	5050	5050	5040	465
349	20241129	150800	1249370630	5010	5020	5030	5010	3335
350	20241129	150700	1232621740	5030	5070	5070	5030	1899
351	20241129	150600	1223054150	5070	5070	5070	5070	0
352	20241129	150500	1223054150	5070	5070	5070	5070	0
353	20241129	150400	1223054150	5070	5070	5070	5070	0
354	20241129	150300	1223054150	5070	5070	5070	5070	201
355	20241129	150200	1222035080	5080	5080	5080	5080	0
356	20241129	150100	1222035080	5080	5070	5080	5070	2069
357	20241129	150000	1211534560	5070	5050	5070	5050	1541
358	20241129	145900	1203749810	5030	5030	5030	5010	9878
359	20241129	145800	1154202880	5030	5030	5030	5030	1000
360	20241129	145700	1149172880	5030	5030	5030	5030	0
361	20241129	145600	1149172880	5030	5050	5050	5030	2776
362	20241129	145500	1135196540	5040	5030	5040	5030	130
363	20241129	145400	1134542340	5030	5030	5030	5030	258
364	20241129	145300	1133244600	5030	5030	5030	5030	100
365	20241129	145200	1132741600	5030	5040	5040	5030	514
366	20241129	145100	1130154010	5040	5040	5040	5040	2459
367	20241129	145000	1117760650	5050	5050	5060	5050	3055
368	20241129	144900	1102328700	5060	5070	5070	5060	371
369	20241129	144800	1100451430	5070	5070	5070	5070	1068
370	20241129	144700	1095036670	5060	5060	5060	5060	0
371	20241129	144600	1095036670	5060	5060	5060	5060	361
372	20241129	144500	1093210010	5050	5050	5050	5050	0
373	20241129	144400	1093210010	5050	5050	5050	5050	100
374	20241129	144300	1092705010	5050	5050	5050	5050	1250
375	20241129	144200	1086392510	5050	5060	5060	5050	2987
376	20241129	144100	1071307730	5060	5060	5060	5060	26
377	20241129	144000	1071176170	5060	5060	5060	5060	463
378	20241129	143900	1068833390	5060	5060	5060	5060	1
379	20241129	143800	1068828330	5060	5060	5060	5060	7
380	20241129	143700	1068792910	5060	5060	5060	5060	526
381	20241129	143600	1066131350	5070	5070	5070	5070	5
382	20241129	143500	1066106000	5060	5060	5060	5060	48
383	20241129	143400	1065863120	5060	5060	5060	5060	0
384	20241129	143300	1065863120	5060	5060	5060	5060	32
385	20241129	143200	1065701200	5060	5060	5060	5060	1219
386	20241129	143100	1059533060	5070	5070	5070	5070	0
387	20241129	143000	1059533060	5070	5070	5070	5070	205
388	20241129	142900	1058493710	5060	5060	5060	5060	1
389	20241129	142800	1058488650	5050	5050	5050	5050	0
390	20241129	142700	1058488650	5050	5050	5050	5050	0
391	20241129	142600	1058488650	5050	5050	5050	5050	500
392	20241129	142500	1055963650	5040	5040	5040	5040	0
393	20241129	142400	1055963650	5040	5040	5040	5040	1210
394	20241129	142300	1049865250	5050	5040	5050	5040	2110
395	20241129	142200	1039209850	5070	5070	5070	5070	0
396	20241129	142100	1039209850	5070	5070	5070	5070	1
397	20241129	142000	1039204780	5070	5070	5070	5070	0
398	20241129	141900	1039204780	5070	5070	5070	5070	0
399	20241129	141800	1039204780	5070	5040	5070	5040	460
400	20241129	141700	1036884580	5040	5050	5050	5040	34
401	20241129	141600	1036713190	5050	5080	5080	5050	3490
402	20241129	141500	1019070090	5080	5080	5080	5080	0
403	20241129	141400	1019070090	5080	5090	5090	5080	474
404	20241129	141300	1016659070	5100	5110	5110	5100	20
405	20241129	141200	1016556970	5100	5100	5100	5100	0
406	20241129	141100	1016556970	5100	5100	5100	5100	1
407	20241129	141000	1016551870	5120	5120	5120	5120	0
408	20241129	140900	1016551870	5120	5120	5120	5120	89
409	20241129	140800	1016096190	5120	5110	5120	5110	573
410	20241129	140700	1013165310	5100	5090	5100	5090	1407
411	20241129	140600	1005991200	5090	5090	5090	5090	436
412	20241129	140500	1003771960	5100	5100	5100	5100	2
413	20241129	140400	1003761760	5100	5100	5100	5100	311
414	20241129	140300	1002175660	5100	5100	5100	5100	0
415	20241129	140200	1002175660	5100	5100	5100	5100	0
416	20241129	140100	1002175660	5100	5100	5100	5100	0
417	20241129	140000	1002175660	5100	5100	5100	5100	0
418	20241129	135900	1002175660	5100	5100	5100	5100	0
419	20241129	135800	1002175660	5100	5100	5100	5100	0
420	20241129	135700	1002175660	5100	5100	5100	5100	0
421	20241129	135600	1002175660	5100	5110	5110	5100	2000
422	20241129	135500	991974440	5120	5120	5120	5120	0
423	20241129	135400	991974440	5120	5120	5120	5120	0
424	20241129	135300	991974440	5120	5120	5120	5120	150
425	20241129	135200	991206440	5110	5110	5110	5110	562
426	20241129	135100	988334620	5110	5110	5110	5110	1
427	20241129	135000	988329510	5110	5110	5110	5110	52
428	20241129	134900	988063790	5120	5110	5120	5110	18
429	20241129	134800	987971730	5110	5110	5110	5110	21
430	20241129	134700	987864420	5110	5110	5110	5110	312
431	20241129	134600	986270100	5110	5110	5110	5110	57
432	20241129	134500	985978830	5110	5110	5110	5110	164
433	20241129	134400	985140790	5110	5110	5110	5110	1347
434	20241129	134300	978257620	5110	5110	5110	5110	44
435	20241129	134200	978032780	5110	5110	5110	5110	226
436	20241129	134100	976877920	5100	5120	5120	5100	5
437	20241129	134000	976852400	5120	5120	5120	5120	1
438	20241129	133900	976847280	5120	5120	5120	5120	0
439	20241129	133800	976847280	5120	5120	5120	5120	21
440	20241129	133700	976739760	5120	5110	5120	5110	324
441	20241129	133600	975084040	5100	5100	5100	5100	5
442	20241129	133500	975058540	5100	5100	5100	5100	23
443	20241129	133400	974941240	5110	5110	5110	5110	0
444	20241129	133300	974941240	5110	5110	5110	5110	101
445	20241129	133200	974425130	5100	5100	5100	5100	7
446	20241129	133100	974389430	5100	5100	5100	5100	0
447	20241129	133000	974389430	5100	5100	5100	5100	0
448	20241129	132900	974389430	5100	5100	5100	5100	0
449	20241129	132800	974389430	5100	5100	5100	5100	0
450	20241129	132700	974389430	5100	5110	5110	5100	209
451	20241129	132600	973321520	5100	5100	5100	5100	0
452	20241129	132500	973321520	5100	5100	5100	5100	9
453	20241129	132400	973275620	5100	5100	5100	5100	0
454	20241129	132300	973275620	5100	5100	5100	5100	0
455	20241129	132200	973275620	5100	5110	5110	5100	17
456	20241129	132100	973188760	5140	5140	5140	5140	0
457	20241129	132000	973188760	5140	5140	5140	5140	5
458	20241129	131900	973163060	5110	5110	5110	5110	0
459	20241129	131800	973163060	5110	5110	5110	5110	6
460	20241129	131700	973132400	5140	5140	5140	5140	0
461	20241129	131600	973132400	5140	5140	5140	5140	0
462	20241129	131500	973132400	5140	5140	5140	5140	1
463	20241129	131400	973127260	5100	5110	5110	5100	2785
464	20241129	131300	958922160	5140	5140	5140	5140	1
465	20241129	131200	958917020	5130	5130	5130	5130	11
466	20241129	131100	958860590	5160	5160	5160	5160	0
467	20241129	131000	958860590	5160	5160	5160	5160	0
468	20241129	130900	958860590	5160	5110	5160	5110	788
469	20241129	130800	954827580	5100	5060	5100	5060	918
470	20241129	130700	950156070	5060	5060	5060	5060	0
471	20241129	130600	950156070	5060	5060	5060	5060	50
472	20241129	130500	949903070	5080	5080	5080	5080	110
473	20241129	130400	949344270	5080	5080	5080	5080	3
474	20241129	130300	949329030	5080	5080	5080	5080	38
475	20241129	130200	949135990	5070	5070	5070	5070	0
476	20241129	130100	949135990	5070	5100	5100	5070	4568
477	20241129	130000	925917050	5110	5110	5110	5110	444
478	20241129	125900	923648210	5110	5110	5110	5110	634
479	20241129	125800	920408470	5120	5120	5120	5120	0
480	20241129	125700	920408470	5120	5120	5120	5120	0
481	20241129	125600	920408470	5120	5120	5120	5120	213
482	20241129	125500	919317910	5120	5120	5130	5120	1091
483	20241129	125400	913724190	5120	5120	5120	5120	436
484	20241129	125300	911491870	5120	5120	5120	5120	239
485	20241129	125200	910268190	5120	5130	5130	5120	2000
486	20241129	125100	900023970	5160	5160	5160	5160	0
487	20241129	125000	900023970	5160	5160	5160	5160	0
488	20241129	124900	900023970	5160	5160	5160	5160	140
489	20241129	124800	899301570	5160	5140	5160	5140	216
490	20241129	124700	898191310	5140	5140	5140	5140	0
491	20241129	124600	898191310	5140	5140	5140	5140	10
492	20241129	124500	898139910	5140	5140	5140	5140	584
493	20241129	124400	895138150	5140	5140	5140	5140	29
494	20241129	124300	894989090	5140	5140	5140	5140	91
495	20241129	124200	894521350	5140	5140	5140	5140	429
496	20241129	124100	892316290	5150	5150	5150	5150	0
497	20241129	124000	892316290	5150	5150	5150	5150	199
498	20241129	123900	891291440	5150	5150	5150	5150	212
499	20241129	123800	890199640	5150	5150	5150	5150	122
500	20241129	123700	889571340	5150	5150	5150	5150	325
501	20241129	123600	887897590	5150	5150	5150	5140	1061
502	20241129	123500	882434000	5150	5140	5150	5140	19
503	20241129	123400	882336330	5130	5130	5130	5130	8
504	20241129	123300	882295290	5140	5140	5140	5140	0
505	20241129	123200	882295290	5140	5130	5150	5130	11
506	20241129	123100	882238690	5110	5110	5110	5110	0
507	20241129	123000	882238690	5110	5110	5110	5110	0
508	20241129	122900	882238690	5110	5110	5110	5110	0
509	20241129	122800	882238690	5110	5110	5110	5110	10
510	20241129	122700	882187590	5110	5110	5110	5110	10
511	20241129	122600	882136490	5110	5110	5110	5110	40
512	20241129	122500	881932090	5110	5120	5120	5110	7
513	20241129	122400	881896310	5130	5130	5130	5130	0
514	20241129	122300	881896310	5130	5130	5130	5130	0
515	20241129	122200	881896310	5130	5130	5130	5130	212
516	20241129	122100	880808750	5150	5140	5150	5140	212
517	20241129	122000	879719060	5150	5150	5150	5150	0
518	20241129	121900	879719060	5150	5150	5150	5150	0
519	20241129	121800	879719060	5150	5150	5150	5150	2
520	20241129	121700	879708760	5150	5150	5150	5150	1500
521	20241129	121600	871983760	5150	5150	5150	5150	0
522	20241129	121500	871983760	5150	5140	5150	5140	2
523	20241129	121400	871973470	5140	5140	5140	5130	1006
524	20241129	121300	866802650	5140	5140	5140	5140	0
525	20241129	121200	866802650	5140	5110	5140	5110	2111
526	20241129	121100	855961480	5120	5120	5120	5120	1
527	20241129	121000	855956360	5100	5130	5130	5100	12
528	20241129	120900	855895120	5100	5110	5110	5100	1000
529	20241129	120800	850795100	5130	5130	5130	5100	4080
530	20241129	120700	829936160	5130	5130	5130	5130	366
531	20241129	120600	828058580	5130	5120	5130	5120	3
532	20241129	120500	828043210	5120	5120	5120	5120	881
533	20241129	120400	823532490	5120	5120	5120	5120	97
534	20241129	120300	823035850	5120	5120	5120	5120	30
535	20241129	120200	822882250	5120	5090	5120	5090	1024
536	20241129	120100	817666850	5090	5090	5090	5090	133
537	20241129	120000	816989880	5070	5070	5070	5070	0
538	20241129	115900	816989880	5070	5080	5080	5070	2000
539	20241129	115800	806839880	5080	5090	5090	5080	11
540	20241129	115700	806783900	5090	5090	5090	5090	10
541	20241129	115600	806733000	5080	5080	5080	5080	0
542	20241129	115500	806733000	5080	5080	5080	5080	1
543	20241129	115400	806727920	5090	5090	5090	5090	6
544	20241129	115300	806697380	5090	5090	5090	5090	10
545	20241129	115200	806646480	5090	5090	5090	5090	0
546	20241129	115100	806646480	5090	5080	5090	5080	191
547	20241129	115000	805674790	5090	5090	5090	5090	0
548	20241129	114900	805674790	5090	5090	5090	5090	0
549	20241129	114800	805674790	5090	5090	5090	5090	0
550	20241129	114700	805674790	5090	5090	5090	5090	1
551	20241129	114600	805669700	5080	5070	5080	5070	2392
552	20241129	114500	793538290	5060	5060	5060	5060	20
553	20241129	114400	793437090	5060	5060	5060	5060	50
554	20241129	114300	793184090	5040	5040	5040	5040	0
555	20241129	114200	793184090	5040	5070	5070	5030	6289
556	20241129	114100	761448970	5070	5070	5070	5070	0
557	20241129	114000	761448970	5070	5070	5070	5070	0
558	20241129	113900	761448970	5070	5080	5080	5070	1500
559	20241129	113800	753833660	5090	5090	5090	5090	1007
560	20241129	113700	748708030	5100	5100	5100	5100	5
561	20241129	113600	748682530	5100	5100	5100	5100	4
562	20241129	113500	748662130	5090	5090	5090	5090	5
563	20241129	113400	748636680	5100	5100	5100	5100	1
564	20241129	113300	748631580	5110	5110	5110	5110	0
565	20241129	113200	748631580	5110	5110	5110	5110	11
566	20241129	113100	748575370	5100	5110	5110	5100	6
567	20241129	113000	748544720	5100	5100	5100	5100	87
568	20241129	112900	748101020	5100	5110	5110	5100	346
569	20241129	112800	746336390	5100	5110	5110	5100	300
570	20241129	112700	744806360	5100	5100	5100	5100	0
571	20241129	112600	744806360	5100	5100	5100	5100	100
572	20241129	112500	744296360	5120	5120	5120	5120	0
573	20241129	112400	744296360	5120	5090	5120	5080	579
574	20241129	112300	741351250	5100	5100	5100	5100	50
575	20241129	112200	741096250	5090	5090	5090	5090	21
576	20241129	112100	740989360	5110	5110	5110	5110	195
577	20241129	112000	739992910	5110	5110	5110	5110	0
578	20241129	111900	739992910	5110	5110	5110	5110	0
579	20241129	111800	739992910	5110	5110	5110	5110	225
580	20241129	111700	738843160	5100	5100	5100	5100	690
581	20241129	111600	735324160	5100	5100	5100	5100	200
582	20241129	111500	734304160	5100	5110	5110	5100	3
583	20241129	111400	734288850	5100	5100	5100	5100	1
584	20241129	111300	734283750	5110	5100	5110	5100	2000
585	20241129	111200	724063760	5110	5110	5110	5110	0
586	20241129	111100	724063760	5110	5080	5110	5080	2568
587	20241129	111000	710963530	5100	5110	5110	5090	425
588	20241129	110900	708798270	5090	5090	5090	5090	0
589	20241129	110800	708798270	5090	5090	5090	5090	0
590	20241129	110700	708798270	5090	5090	5090	5090	419
591	20241129	110600	706665560	5070	5070	5070	5070	0
592	20241129	110500	706665560	5070	5070	5070	5070	635
593	20241129	110400	703446110	5060	5060	5060	5060	0
594	20241129	110300	703446110	5060	5050	5060	5050	475
595	20241129	110200	701045240	5040	5040	5040	5040	0
596	20241129	110100	701045240	5040	5040	5040	5040	0
597	20241129	110000	701045240	5040	5040	5040	5040	33
598	20241129	105900	700878920	5040	5040	5040	5040	343
599	20241129	105800	699150200	5040	5030	5040	5030	529
600	20241129	105700	696489230	5040	5040	5040	5040	10
601	20241129	105600	696438830	5040	5040	5040	5040	32
602	20241129	105500	696277550	5040	5030	5050	5030	1364
603	20241129	105400	689416410	5040	5050	5050	5040	382
604	20241129	105300	687491090	5060	5060	5060	5060	1
605	20241129	105200	687486030	5040	5040	5040	5040	0
606	20241129	105100	687486030	5040	5040	5040	5040	1
607	20241129	105000	687480990	5040	5060	5060	5040	2127
608	20241129	104900	676754880	5060	5070	5070	5060	96
609	20241129	104800	676269060	5070	5070	5070	5070	2
610	20241129	104700	676258920	5070	5070	5070	5070	0
611	20241129	104600	676258920	5070	5070	5070	5070	0
612	20241129	104500	676258920	5070	5070	5070	5070	283
613	20241129	104400	674824110	5070	5070	5070	5070	2
614	20241129	104300	674813970	5070	5070	5070	5070	0
615	20241129	104200	674813970	5070	5070	5070	5070	292
616	20241129	104100	673333530	5090	5080	5090	5070	1075
617	20241129	104000	667882220	5080	5080	5080	5080	64
618	20241129	103900	667557100	5080	5080	5080	5080	42
619	20241129	103800	667343740	5080	5080	5080	5080	5
620	20241129	103700	667318340	5070	5080	5080	5070	51
621	20241129	103600	667059760	5050	5080	5080	5050	2640
622	20241129	103500	653706030	5070	5070	5070	5070	0
623	20241129	103400	653706030	5070	5080	5080	5070	96
624	20241129	103300	653219260	5090	5080	5090	5080	110
625	20241129	103200	652660260	5090	5090	5090	5090	0
626	20241129	103100	652660260	5090	5090	5090	5090	0
627	20241129	103000	652660260	5090	5090	5090	5090	447
628	20241129	102900	650385030	5090	5090	5090	5090	15
629	20241129	102800	650308680	5090	5100	5100	5090	319
630	20241129	102700	648683970	5100	5120	5120	5100	2085
631	20241129	102600	638013810	5120	5100	5120	5100	2015
632	20241129	102500	627719150	5090	5100	5110	5090	351
633	20241129	102400	625928550	5100	5090	5100	5090	219
634	20241129	102300	624813750	5070	5080	5080	5070	105
635	20241129	102200	624281350	5080	5080	5080	5080	4
636	20241129	102100	624261030	5080	5080	5080	5080	220
637	20241129	102000	623143430	5080	5080	5080	5080	0
638	20241129	101900	623143430	5080	5080	5080	5080	235
639	20241129	101800	621949630	5090	5090	5090	5080	765
640	20241129	101700	618058240	5100	5100	5100	5100	100
641	20241129	101600	617548240	5100	5110	5110	5100	1929
642	20241129	101500	607692800	5120	5120	5120	5120	490
643	20241129	101400	605184000	5130	5130	5130	5130	0
644	20241129	101300	605184000	5130	5110	5130	5110	166
645	20241129	101200	604334500	5110	5110	5110	5110	620
646	20241129	101100	601166300	5120	5110	5120	5110	1521
647	20241129	101000	593378990	5100	5100	5100	5100	98
648	20241129	100900	592879190	5090	5070	5090	5070	315
649	20241129	100800	591277140	5070	5070	5070	5070	52
650	20241129	100700	591013500	5070	5070	5070	5060	1440
651	20241129	100600	583719800	5070	5070	5070	5070	1
652	20241129	100500	583714730	5070	5070	5070	5060	443
653	20241129	100400	581469210	5070	5060	5070	5060	2951
654	20241129	100300	566526570	5060	5080	5080	5060	1252
655	20241129	100200	560191240	5080	5080	5080	5080	0
656	20241129	100100	560191240	5080	5080	5090	5080	411
657	20241129	100000	558103310	5080	5090	5090	5080	198
658	20241129	095900	557095590	5090	5090	5090	5090	3
659	20241129	095800	557080320	5080	5080	5120	5080	3
660	20241129	095700	557065040	5070	5070	5070	5070	256
661	20241129	095600	555767120	5070	5060	5070	5060	345
662	20241129	095500	554019450	5050	5050	5070	5040	3225
663	20241129	095400	537700230	5040	5040	5040	5030	535
664	20241129	095300	535004790	5040	5050	5050	5040	511
665	20241129	095200	532426350	5050	5040	5050	5040	305
666	20241129	095100	530887760	5040	5070	5070	5040	12081
667	20241129	095000	469826860	5070	5070	5070	5060	1223
668	20241129	094900	463627250	5070	5070	5070	5070	380
669	20241129	094800	461700650	5070	5060	5080	5060	2358
670	20241129	094700	449745630	5070	5080	5080	5070	1092
671	20241129	094600	444209180	5080	5090	5090	5070	820
672	20241129	094500	440045380	5090	5070	5110	5070	1343
673	20241129	094400	433219590	5060	5070	5090	5060	1480
674	20241129	094300	425717320	5070	5070	5070	5070	2969
675	20241129	094200	410664490	5070	5070	5070	5060	1376
676	20241129	094100	403688180	5070	5070	5080	5060	4323
677	20241129	094000	381768440	5070	5070	5080	5060	4678
678	20241129	093900	358067200	5080	5080	5080	5080	542
679	20241129	093800	355313840	5080	5110	5110	5080	928
680	20241129	093700	350589300	5110	5100	5120	5100	103
681	20241129	093600	350063100	5090	5100	5100	5080	2102
682	20241129	093500	339368420	5100	5090	5100	5090	1290
683	20241129	093400	332801770	5090	5120	5120	5090	3007
684	20241129	093300	317447250	5120	5140	5140	5120	1531
685	20241129	093200	309597130	5140	5130	5150	5130	1673
686	20241129	093100	300993430	5130	5150	5150	5130	4217
687	20241129	093000	279348350	5150	5180	5180	5150	127
688	20241129	092900	278692820	5170	5150	5180	5150	989
689	20241129	092800	273585250	5160	5170	5240	5160	5143
690	20241129	092700	246958400	5170	5140	5170	5120	5112
691	20241129	092600	220696150	5130	5130	5140	5130	464
692	20241129	092500	218315310	5130	5140	5140	5130	4743
693	20241129	092400	193956530	5140	5150	5150	5140	1220
694	20241129	092300	187674030	5150	5140	5150	5140	670
695	20241129	092200	184230210	5140	5140	5140	5140	59
696	20241129	092100	183926950	5150	5140	5150	5130	220
697	20241129	092000	182797450	5160	5140	5160	5140	877
698	20241129	091900	178283650	5130	5170	5170	5130	6496
699	20241129	091800	144880430	5170	5170	5170	5170	2
700	20241129	091700	144870090	5160	5160	5160	5160	10
701	20241129	091600	144818490	5160	5170	5170	5160	15
702	20241129	091500	144741040	5150	5170	5170	5150	1872
703	20241129	091400	135097960	5170	5190	5190	5160	9102
704	20241129	091300	88048120	5180	5210	5210	5180	4483
705	20241129	091200	64825490	5210	5180	5210	5180	102
706	20241129	091100	64297070	5180	5170	5180	5170	744
707	20241129	091000	60450580	5170	5170	5190	5160	2740
708	20241129	090900	46287480	5170	5220	5220	5170	2617
709	20241129	090800	32679200	5220	5240	5250	5220	1321
710	20241129	090700	25769780	5250	5250	5250	5250	5
711	20241129	090600	25743530	5270	5270	5270	5270	65
712	20241129	090500	25400980	5270	5240	5270	5240	635
713	20241129	090400	22060340	5240	5240	5240	5240	27
714	20241129	090300	21918860	5210	5210	5240	5210	31
715	20241129	090200	21757220	5210	5220	5240	5210	149
716	20241129	090100	20980110	5210	5230	5230	5210	693
717	20241129	090000	17364910	5230	5250	5300	5200	3317