KissMeData/317830/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211900	256427035	5030	5030	5030	5030	743
3	20241129	211800	256427035	5030	5030	5030	5030	0
4	20241129	211700	256427035	5030	5030	5030	5030	0
5	20241129	211600	256427035	5030	5030	5030	5030	0
6	20241129	211500	256427035	5030	5030	5030	5030	0
7	20241129	211400	256427035	5030	5030	5030	5030	0
8	20241129	211300	256427035	5030	5030	5030	5030	0
9	20241129	211200	256427035	5030	5030	5030	5030	0
10	20241129	211100	256427035	5030	5030	5030	5030	0
11	20241129	211000	256427035	5030	5030	5030	5030	0
12	20241129	210900	256427035	5030	5030	5030	5030	0
13	20241129	210800	256427035	5030	5030	5030	5030	0
14	20241129	210700	256427035	5030	5030	5030	5030	0
15	20241129	210600	256427035	5030	5030	5030	5030	0
16	20241129	210500	256427035	5030	5030	5030	5030	0
17	20241129	210400	256427035	5030	5030	5030	5030	0
18	20241129	210300	256427035	5030	5030	5030	5030	0
19	20241129	210200	256427035	5030	5030	5030	5030	0
20	20241129	210100	256427035	5030	5030	5030	5030	0
21	20241129	210000	256427035	5030	5030	5030	5030	0
22	20241129	205900	256427035	5030	5030	5030	5030	0
23	20241129	205800	256427035	5030	5030	5030	5030	0
24	20241129	205700	256427035	5030	5030	5030	5030	0
25	20241129	205600	256427035	5030	5030	5030	5030	0
26	20241129	205500	256427035	5030	5030	5030	5030	0
27	20241129	205400	256427035	5030	5030	5030	5030	0
28	20241129	205300	256427035	5030	5030	5030	5030	0
29	20241129	205200	256427035	5030	5030	5030	5030	0
30	20241129	205100	256427035	5030	5030	5030	5030	0
31	20241129	205000	256427035	5030	5030	5030	5030	0
32	20241129	204900	256427035	5030	5030	5030	5030	743
33	20241129	204800	256427035	5030	5030	5030	5030	0
34	20241129	204700	256427035	5030	5030	5030	5030	0
35	20241129	204600	256427035	5030	5030	5030	5030	0
36	20241129	204500	256427035	5030	5030	5030	5030	0
37	20241129	204400	256427035	5030	5030	5030	5030	0
38	20241129	204300	256427035	5030	5030	5030	5030	0
39	20241129	204200	256427035	5030	5030	5030	5030	0
40	20241129	204100	256427035	5030	5030	5030	5030	0
41	20241129	204000	256427035	5030	5030	5030	5030	0
42	20241129	203900	256427035	5030	5030	5030	5030	0
43	20241129	203800	256427035	5030	5030	5030	5030	0
44	20241129	203700	256427035	5030	5030	5030	5030	0
45	20241129	203600	256427035	5030	5030	5030	5030	0
46	20241129	203500	256427035	5030	5030	5030	5030	0
47	20241129	203400	256427035	5030	5030	5030	5030	0
48	20241129	203300	256427035	5030	5030	5030	5030	0
49	20241129	203200	256427035	5030	5030	5030	5030	0
50	20241129	203100	256427035	5030	5030	5030	5030	0
51	20241129	203000	256427035	5030	5030	5030	5030	0
52	20241129	202900	256427035	5030	5030	5030	5030	0
53	20241129	202800	256427035	5030	5030	5030	5030	0
54	20241129	202700	256427035	5030	5030	5030	5030	0
55	20241129	202600	256427035	5030	5030	5030	5030	0
56	20241129	202500	256427035	5030	5030	5030	5030	0
57	20241129	202400	256427035	5030	5030	5030	5030	0
58	20241129	202300	256427035	5030	5030	5030	5030	0
59	20241129	202200	256427035	5030	5030	5030	5030	0
60	20241129	202100	256427035	5030	5030	5030	5030	0
61	20241129	202000	256427035	5030	5030	5030	5030	0
62	20241129	201900	256427035	5030	5030	5030	5030	743
63	20241129	201800	256427035	5030	5030	5030	5030	0
64	20241129	201700	256427035	5030	5030	5030	5030	0
65	20241129	201600	256427035	5030	5030	5030	5030	0
66	20241129	201500	256427035	5030	5030	5030	5030	0
67	20241129	201400	256427035	5030	5030	5030	5030	0
68	20241129	201300	256427035	5030	5030	5030	5030	0
69	20241129	201200	256427035	5030	5030	5030	5030	0
70	20241129	201100	256427035	5030	5030	5030	5030	0
71	20241129	201000	256427035	5030	5030	5030	5030	0
72	20241129	200900	256427035	5030	5030	5030	5030	0
73	20241129	200800	256427035	5030	5030	5030	5030	0
74	20241129	200700	256427035	5030	5030	5030	5030	0
75	20241129	200600	256427035	5030	5030	5030	5030	0
76	20241129	200500	256427035	5030	5030	5030	5030	0
77	20241129	200400	256427035	5030	5030	5030	5030	0
78	20241129	200300	256427035	5030	5030	5030	5030	0
79	20241129	200200	256427035	5030	5030	5030	5030	0
80	20241129	200100	256427035	5030	5030	5030	5030	0
81	20241129	200000	256427035	5030	5030	5030	5030	0
82	20241129	195900	256427035	5030	5030	5030	5030	0
83	20241129	195800	256427035	5030	5030	5030	5030	0
84	20241129	195700	256427035	5030	5030	5030	5030	0
85	20241129	195600	256427035	5030	5030	5030	5030	0
86	20241129	195500	256427035	5030	5030	5030	5030	0
87	20241129	195400	256427035	5030	5030	5030	5030	0
88	20241129	195300	256427035	5030	5030	5030	5030	0
89	20241129	195200	256427035	5030	5030	5030	5030	0
90	20241129	195100	256427035	5030	5030	5030	5030	0
91	20241129	195000	256427035	5030	5030	5030	5030	0
92	20241129	194900	256427035	5030	5030	5030	5030	743
93	20241129	194800	256427035	5030	5030	5030	5030	0
94	20241129	194700	256427035	5030	5030	5030	5030	0
95	20241129	194600	256427035	5030	5030	5030	5030	0
96	20241129	194500	256427035	5030	5030	5030	5030	0
97	20241129	194400	256427035	5030	5030	5030	5030	0
98	20241129	194300	256427035	5030	5030	5030	5030	0
99	20241129	194200	256427035	5030	5030	5030	5030	0
100	20241129	194100	256427035	5030	5030	5030	5030	0
101	20241129	194000	256427035	5030	5030	5030	5030	0
102	20241129	193900	256427035	5030	5030	5030	5030	0
103	20241129	193800	256427035	5030	5030	5030	5030	0
104	20241129	193700	256427035	5030	5030	5030	5030	0
105	20241129	193600	256427035	5030	5030	5030	5030	0
106	20241129	193500	256427035	5030	5030	5030	5030	0
107	20241129	193400	256427035	5030	5030	5030	5030	0
108	20241129	193300	256427035	5030	5030	5030	5030	0
109	20241129	193200	256427035	5030	5030	5030	5030	0
110	20241129	193100	256427035	5030	5030	5030	5030	0
111	20241129	193000	256427035	5030	5030	5030	5030	0
112	20241129	192900	256427035	5030	5030	5030	5030	0
113	20241129	192800	256427035	5030	5030	5030	5030	0
114	20241129	192700	256427035	5030	5030	5030	5030	0
115	20241129	192600	256427035	5030	5030	5030	5030	0
116	20241129	192500	256427035	5030	5030	5030	5030	0
117	20241129	192400	256427035	5030	5030	5030	5030	0
118	20241129	192300	256427035	5030	5030	5030	5030	0
119	20241129	192200	256427035	5030	5030	5030	5030	0
120	20241129	192100	256427035	5030	5030	5030	5030	0
121	20241129	192000	256427035	5030	5030	5030	5030	0
122	20241129	191900	256427035	5030	5030	5030	5030	743
123	20241129	191800	256427035	5030	5030	5030	5030	0
124	20241129	191700	256427035	5030	5030	5030	5030	0
125	20241129	191600	256427035	5030	5030	5030	5030	0
126	20241129	191500	256427035	5030	5030	5030	5030	0
127	20241129	191400	256427035	5030	5030	5030	5030	0
128	20241129	191300	256427035	5030	5030	5030	5030	0
129	20241129	191200	256427035	5030	5030	5030	5030	0
130	20241129	191100	256427035	5030	5030	5030	5030	0
131	20241129	191000	256427035	5030	5030	5030	5030	0
132	20241129	190900	256427035	5030	5030	5030	5030	0
133	20241129	190800	256427035	5030	5030	5030	5030	0
134	20241129	190700	256427035	5030	5030	5030	5030	0
135	20241129	190600	256427035	5030	5030	5030	5030	0
136	20241129	190500	256427035	5030	5030	5030	5030	0
137	20241129	190400	256427035	5030	5030	5030	5030	0
138	20241129	190300	256427035	5030	5030	5030	5030	0
139	20241129	190200	256427035	5030	5030	5030	5030	0
140	20241129	190100	256427035	5030	5030	5030	5030	0
141	20241129	190000	256427035	5030	5030	5030	5030	0
142	20241129	185900	256427035	5030	5030	5030	5030	0
143	20241129	185800	256427035	5030	5030	5030	5030	0
144	20241129	185700	256427035	5030	5030	5030	5030	0
145	20241129	185600	256427035	5030	5030	5030	5030	0
146	20241129	185500	256427035	5030	5030	5030	5030	0
147	20241129	185400	256427035	5030	5030	5030	5030	0
148	20241129	185300	256427035	5030	5030	5030	5030	0
149	20241129	185200	256427035	5030	5030	5030	5030	0
150	20241129	185100	256427035	5030	5030	5030	5030	0
151	20241129	185000	256427035	5030	5030	5030	5030	0
152	20241129	184900	256427035	5030	5030	5030	5030	743
153	20241129	184800	256427035	5030	5030	5030	5030	0
154	20241129	184700	256427035	5030	5030	5030	5030	0
155	20241129	184600	256427035	5030	5030	5030	5030	0
156	20241129	184500	256427035	5030	5030	5030	5030	0
157	20241129	184400	256427035	5030	5030	5030	5030	0
158	20241129	184300	256427035	5030	5030	5030	5030	0
159	20241129	184200	256427035	5030	5030	5030	5030	0
160	20241129	184100	256427035	5030	5030	5030	5030	0
161	20241129	184000	256427035	5030	5030	5030	5030	0
162	20241129	183900	256427035	5030	5030	5030	5030	0
163	20241129	183800	256427035	5030	5030	5030	5030	0
164	20241129	183700	256427035	5030	5030	5030	5030	0
165	20241129	183600	256427035	5030	5030	5030	5030	0
166	20241129	183500	256427035	5030	5030	5030	5030	0
167	20241129	183400	256427035	5030	5030	5030	5030	0
168	20241129	183300	256427035	5030	5030	5030	5030	0
169	20241129	183200	256427035	5030	5030	5030	5030	0
170	20241129	183100	256427035	5030	5030	5030	5030	0
171	20241129	183000	256427035	5030	5030	5030	5030	0
172	20241129	182900	256427035	5030	5030	5030	5030	0
173	20241129	182800	256427035	5030	5030	5030	5030	0
174	20241129	182700	256427035	5030	5030	5030	5030	0
175	20241129	182600	256427035	5030	5030	5030	5030	0
176	20241129	182500	256427035	5030	5030	5030	5030	0
177	20241129	182400	256427035	5030	5030	5030	5030	0
178	20241129	182300	256427035	5030	5030	5030	5030	0
179	20241129	182200	256427035	5030	5030	5030	5030	0
180	20241129	182100	256427035	5030	5030	5030	5030	0
181	20241129	182000	256427035	5030	5030	5030	5030	0
182	20241129	181900	256427035	5030	5030	5030	5030	743
183	20241129	181800	256427035	5030	5030	5030	5030	0
184	20241129	181700	256427035	5030	5030	5030	5030	0
185	20241129	181600	256427035	5030	5030	5030	5030	0
186	20241129	181500	256427035	5030	5030	5030	5030	0
187	20241129	181400	256427035	5030	5030	5030	5030	0
188	20241129	181300	256427035	5030	5030	5030	5030	0
189	20241129	181200	256427035	5030	5030	5030	5030	0
190	20241129	181100	256427035	5030	5030	5030	5030	0
191	20241129	181000	256427035	5030	5030	5030	5030	0
192	20241129	180900	256427035	5030	5030	5030	5030	0
193	20241129	180800	256427035	5030	5030	5030	5030	0
194	20241129	180700	256427035	5030	5030	5030	5030	0
195	20241129	180600	256427035	5030	5030	5030	5030	0
196	20241129	180500	256427035	5030	5030	5030	5030	0
197	20241129	180400	256427035	5030	5030	5030	5030	0
198	20241129	180300	256427035	5030	5030	5030	5030	0
199	20241129	180200	256427035	5030	5030	5030	5030	0
200	20241129	180100	256427035	5030	5030	5030	5030	0
201	20241129	180000	256427035	5030	5030	5030	5030	0
202	20241129	175900	256427035	5030	5030	5030	5030	0
203	20241129	175800	256427035	5030	5030	5030	5030	0
204	20241129	175700	256427035	5030	5030	5030	5030	0
205	20241129	175600	256427035	5030	5030	5030	5030	0
206	20241129	175500	256427035	5030	5030	5030	5030	0
207	20241129	175400	256427035	5030	5030	5030	5030	0
208	20241129	175300	256427035	5030	5030	5030	5030	0
209	20241129	175200	256427035	5030	5030	5030	5030	0
210	20241129	175100	256427035	5030	5030	5030	5030	0
211	20241129	175000	256427035	5030	5030	5030	5030	0
212	20241129	174900	256427035	5030	5030	5030	5030	743
213	20241129	174800	256427035	5030	5030	5030	5030	0
214	20241129	174700	256427035	5030	5030	5030	5030	0
215	20241129	174600	256427035	5030	5030	5030	5030	0
216	20241129	174500	256427035	5030	5030	5030	5030	0
217	20241129	174400	256427035	5030	5030	5030	5030	0
218	20241129	174300	256427035	5030	5030	5030	5030	0
219	20241129	174200	256427035	5030	5030	5030	5030	0
220	20241129	174100	256427035	5030	5030	5030	5030	0
221	20241129	174000	256427035	5030	5030	5030	5030	0
222	20241129	173900	256427035	5030	5030	5030	5030	0
223	20241129	173800	256427035	5030	5030	5030	5030	0
224	20241129	173700	256427035	5030	5030	5030	5030	0
225	20241129	173600	256427035	5030	5030	5030	5030	0
226	20241129	173500	256427035	5030	5030	5030	5030	0
227	20241129	173400	256427035	5030	5030	5030	5030	0
228	20241129	173300	256427035	5030	5030	5030	5030	0
229	20241129	173200	256427035	5030	5030	5030	5030	0
230	20241129	173100	256427035	5030	5030	5030	5030	0
231	20241129	173000	256427035	5030	5030	5030	5030	0
232	20241129	172900	256427035	5030	5030	5030	5030	0
233	20241129	172800	256427035	5030	5030	5030	5030	0
234	20241129	172700	256427035	5030	5030	5030	5030	0
235	20241129	172600	256427035	5030	5030	5030	5030	0
236	20241129	172500	256427035	5030	5030	5030	5030	0
237	20241129	172400	256427035	5030	5030	5030	5030	0
238	20241129	172300	256427035	5030	5030	5030	5030	0
239	20241129	172200	256427035	5030	5030	5030	5030	0
240	20241129	172100	256427035	5030	5030	5030	5030	0
241	20241129	172000	256427035	5030	5030	5030	5030	0
242	20241129	171900	256427035	5030	5030	5030	5030	743
243	20241129	171800	256427035	5030	5030	5030	5030	0
244	20241129	171700	256427035	5030	5030	5030	5030	0
245	20241129	171600	256427035	5030	5030	5030	5030	0
246	20241129	171500	256427035	5030	5030	5030	5030	0
247	20241129	171400	256427035	5030	5030	5030	5030	0
248	20241129	171300	256427035	5030	5030	5030	5030	0
249	20241129	171200	256427035	5030	5030	5030	5030	0
250	20241129	171100	256427035	5030	5030	5030	5030	0
251	20241129	171000	256427035	5030	5030	5030	5030	0
252	20241129	170900	256427035	5030	5030	5030	5030	0
253	20241129	170800	256427035	5030	5030	5030	5030	0
254	20241129	170700	256427035	5030	5030	5030	5030	0
255	20241129	170600	256427035	5030	5030	5030	5030	0
256	20241129	170500	256427035	5030	5030	5030	5030	0
257	20241129	170400	256427035	5030	5030	5030	5030	0
258	20241129	170300	256427035	5030	5030	5030	5030	0
259	20241129	170200	256427035	5030	5030	5030	5030	0
260	20241129	170100	256427035	5030	5030	5030	5030	0
261	20241129	170000	256427035	5030	5030	5030	5030	0
262	20241129	165900	256427035	5030	5030	5030	5030	0
263	20241129	165800	256427035	5030	5030	5030	5030	0
264	20241129	165700	256427035	5030	5030	5030	5030	0
265	20241129	165600	256427035	5030	5030	5030	5030	0
266	20241129	165500	256427035	5030	5030	5030	5030	0
267	20241129	165400	256427035	5030	5030	5030	5030	0
268	20241129	165300	256427035	5030	5030	5030	5030	0
269	20241129	165200	256427035	5030	5030	5030	5030	0
270	20241129	165100	256427035	5030	5030	5030	5030	0
271	20241129	165000	256427035	5030	5030	5030	5030	0
272	20241129	164900	256427035	5030	5030	5030	5030	743
273	20241129	164800	256427035	5030	5030	5030	5030	0
274	20241129	164700	256427035	5030	5030	5030	5030	0
275	20241129	164600	256427035	5030	5030	5030	5030	0
276	20241129	164500	256427035	5030	5030	5030	5030	0
277	20241129	164400	256427035	5030	5030	5030	5030	0
278	20241129	164300	256427035	5030	5030	5030	5030	0
279	20241129	164200	256427035	5030	5030	5030	5030	0
280	20241129	164100	256427035	5030	5030	5030	5030	0
281	20241129	164000	256427035	5030	5030	5030	5030	0
282	20241129	163900	256427035	5030	5030	5030	5030	0
283	20241129	163800	256427035	5030	5030	5030	5030	0
284	20241129	163700	256427035	5030	5030	5030	5030	0
285	20241129	163600	256427035	5030	5030	5030	5030	0
286	20241129	163500	256427035	5030	5030	5030	5030	0
287	20241129	163400	256427035	5030	5030	5030	5030	0
288	20241129	163300	256427035	5030	5030	5030	5030	0
289	20241129	163200	256427035	5030	5030	5030	5030	0
290	20241129	163100	256427035	5030	5030	5030	5030	0
291	20241129	163000	256427035	5030	5030	5030	5030	0
292	20241129	162900	256427035	5030	5030	5030	5030	0
293	20241129	162800	256427035	5030	5030	5030	5030	0
294	20241129	162700	256427035	5030	5030	5030	5030	0
295	20241129	162600	256427035	5030	5030	5030	5030	0
296	20241129	162500	256427035	5030	5030	5030	5030	0
297	20241129	162400	256427035	5030	5030	5030	5030	0
298	20241129	162300	256427035	5030	5030	5030	5030	0
299	20241129	162200	256427035	5030	5030	5030	5030	0
300	20241129	162100	256427035	5030	5030	5030	5030	0
301	20241129	162000	256427035	5030	5030	5030	5030	0
302	20241129	161900	256427035	5030	5030	5030	5030	743
303	20241129	161800	256427035	5030	5030	5030	5030	0
304	20241129	161700	256427035	5030	5030	5030	5030	0
305	20241129	161600	256427035	5030	5030	5030	5030	0
306	20241129	161500	256427035	5030	5030	5030	5030	0
307	20241129	161400	256427035	5030	5030	5030	5030	0
308	20241129	161300	256427035	5030	5030	5030	5030	0
309	20241129	161200	256427035	5030	5030	5030	5030	0
310	20241129	161100	256427035	5030	5030	5030	5030	0
311	20241129	161000	256427035	5030	5030	5030	5030	0
312	20241129	160900	256427035	5030	5030	5030	5030	0
313	20241129	160800	256427035	5030	5030	5030	5030	0
314	20241129	160700	256427035	5030	5030	5030	5030	0
315	20241129	160600	256427035	5030	5030	5030	5030	0
316	20241129	160500	256427035	5030	5030	5030	5030	0
317	20241129	160400	256427035	5030	5030	5030	5030	0
318	20241129	160300	256427035	5030	5030	5030	5030	0
319	20241129	160200	256427035	5030	5030	5030	5030	0
320	20241129	160100	256427035	5030	5030	5030	5030	0
321	20241129	160000	256427035	5030	5030	5030	5030	0
322	20241129	155900	256427035	5030	5030	5030	5030	0
323	20241129	155800	256427035	5030	5030	5030	5030	0
324	20241129	155700	256427035	5030	5030	5030	5030	0
325	20241129	155600	256427035	5030	5030	5030	5030	0
326	20241129	155500	256427035	5030	5030	5030	5030	0
327	20241129	155400	256427035	5030	5030	5030	5030	0
328	20241129	155300	256427035	5030	5030	5030	5030	0
329	20241129	155200	256427035	5030	5030	5030	5030	0
330	20241129	155100	256427035	5030	5030	5030	5030	0
331	20241129	155000	256427035	5030	5030	5030	5030	0
332	20241129	154900	256427035	5030	5030	5030	5030	743
333	20241129	154800	256427035	5030	5030	5030	5030	0
334	20241129	154700	256427035	5030	5030	5030	5030	0
335	20241129	154600	256427035	5030	5030	5030	5030	0
336	20241129	154500	256427035	5030	5030	5030	5030	0
337	20241129	154400	256427035	5030	5030	5030	5030	0
338	20241129	154300	256427035	5030	5030	5030	5030	0
339	20241129	154200	256427035	5030	5030	5030	5030	0
340	20241129	154100	256427035	5030	5030	5030	5030	0
341	20241129	154000	256427035	5030	5030	5030	5030	0
342	20241129	153900	256427035	5030	5030	5030	5030	0
343	20241129	153800	256427035	5030	5030	5030	5030	0
344	20241129	153700	256427035	5030	5030	5030	5030	0
345	20241129	153600	256427035	5030	5030	5030	5030	0
346	20241129	153500	256427035	5030	5030	5030	5030	0
347	20241129	153400	256427035	5030	5030	5030	5030	0
348	20241129	153300	256427035	5030	5030	5030	5030	0
349	20241129	153200	256427035	5030	5030	5030	5030	0
350	20241129	153100	256427035	5030	5030	5030	5030	0
351	20241129	153000	256427035	5030	5030	5030	5030	743
352	20241129	152900	252689745	5020	5020	5020	5020	0
353	20241129	152800	252689745	5020	5020	5020	5020	0
354	20241129	152700	252689745	5020	5020	5020	5020	0
355	20241129	152600	252689745	5020	5020	5020	5020	0
356	20241129	152500	252689745	5020	5020	5020	5020	0
357	20241129	152400	252689745	5020	5020	5020	5020	0
358	20241129	152300	252689745	5020	5020	5020	5020	0
359	20241129	152200	252689745	5020	5020	5020	5020	0
360	20241129	152100	252689745	5020	5020	5020	5020	0
361	20241129	152000	252689745	5020	5020	5020	5020	0
362	20241129	151900	252689745	5020	5030	5030	5020	51
363	20241129	151800	252433625	5030	5030	5030	5030	32
364	20241129	151700	252272665	5030	5060	5060	5030	9
365	20241129	151600	252227155	5030	5030	5030	5030	53
366	20241129	151500	251960565	5050	5050	5050	5050	1
367	20241129	151400	251955515	5030	5040	5040	5030	334
368	20241129	151300	250272925	5040	5040	5040	5040	0
369	20241129	151200	250272925	5040	5040	5040	5040	1
370	20241129	151100	250267885	5040	5050	5050	5040	10
371	20241129	151000	250217475	5040	5040	5040	5040	1
372	20241129	150900	250212435	5050	5050	5050	5050	0
373	20241129	150800	250212435	5050	5050	5050	5050	0
374	20241129	150700	250212435	5050	5050	5050	5050	1
375	20241129	150600	250207385	5080	5080	5080	5080	1
376	20241129	150500	250202305	5040	5040	5040	5040	0
377	20241129	150400	250202305	5040	5040	5040	5040	29
378	20241129	150300	250056145	5040	5040	5040	5040	0
379	20241129	150200	250056145	5040	5040	5040	5040	86
380	20241129	150100	249622705	5040	5040	5040	5040	19
381	20241129	150000	249526945	5030	5040	5040	5030	71
382	20241129	145900	249169805	5050	5050	5050	5050	0
383	20241129	145800	249169805	5050	5050	5050	5050	8
384	20241129	145700	249129405	5030	5030	5030	5030	0
385	20241129	145600	249129405	5030	5030	5030	5030	0
386	20241129	145500	249129405	5030	5030	5030	5030	0
387	20241129	145400	249129405	5030	5030	5030	5030	0
388	20241129	145300	249129405	5030	5040	5040	5030	468
389	20241129	145200	246774445	5040	5040	5040	5040	0
390	20241129	145100	246774445	5040	5040	5040	5040	0
391	20241129	145000	246774445	5040	5040	5040	5040	0
392	20241129	144900	246774445	5040	5040	5040	5040	70
393	20241129	144800	246421645	5040	5050	5050	5040	560
394	20241129	144700	243593725	5060	5060	5060	5060	0
395	20241129	144600	243593725	5060	5060	5060	5060	280
396	20241129	144500	242176925	5060	5060	5060	5060	390
397	20241129	144400	240203525	5070	5070	5070	5070	3
398	20241129	144300	240188315	5070	5070	5070	5070	47
399	20241129	144200	239950025	5080	5080	5080	5080	0
400	20241129	144100	239950025	5080	5080	5080	5080	10
401	20241129	144000	239899225	5070	5070	5070	5070	0
402	20241129	143900	239899225	5070	5070	5070	5070	3
403	20241129	143800	239884015	5080	5080	5080	5080	0
404	20241129	143700	239884015	5080	5080	5080	5080	0
405	20241129	143600	239884015	5080	5080	5080	5080	110
406	20241129	143500	239325215	5060	5060	5060	5060	62
407	20241129	143400	239011495	5080	5080	5080	5080	27
408	20241129	143300	238874335	5090	5090	5090	5090	0
409	20241129	143200	238874335	5090	5090	5090	5090	11
410	20241129	143100	238818345	5090	5090	5090	5090	0
411	20241129	143000	238818345	5090	5090	5090	5090	5
412	20241129	142900	238792895	5090	5090	5090	5090	5
413	20241129	142800	238767445	5090	5070	5090	5060	275
414	20241129	142700	237373975	5090	5090	5090	5090	30
415	20241129	142600	237221275	5100	5100	5100	5100	0
416	20241129	142500	237221275	5100	5100	5100	5100	60
417	20241129	142400	236915275	5100	5100	5100	5100	0
418	20241129	142300	236915275	5100	5110	5110	5100	150
419	20241129	142200	236149685	5130	5110	5130	5110	40
420	20241129	142100	235945245	5110	5110	5110	5110	0
421	20241129	142000	235945245	5110	5110	5110	5110	0
422	20241129	141900	235945245	5110	5110	5110	5110	0
423	20241129	141800	235945245	5110	5110	5110	5110	0
424	20241129	141700	235945245	5110	5110	5110	5110	25
425	20241129	141600	235817495	5110	5110	5110	5110	100
426	20241129	141500	235306495	5110	5110	5110	5110	0
427	20241129	141400	235306495	5110	5150	5150	5110	508
428	20241129	141300	232710295	5150	5150	5150	5150	200
429	20241129	141200	231680295	5180	5180	5180	5180	101
430	20241129	141100	231157115	5190	5190	5190	5190	26
431	20241129	141000	231022175	5190	5220	5220	5190	285
432	20241129	140900	229539475	5230	5230	5250	5220	426
433	20241129	140800	227310605	5210	5220	5220	5210	275
434	20241129	140700	225875205	5220	5260	5260	5210	425
435	20241129	140600	223647625	5290	5190	5290	5190	935
436	20241129	140500	218752995	5190	5150	5190	5150	457
437	20241129	140400	216386445	5200	5100	5200	5100	631
438	20241129	140300	213120575	5160	5100	5160	5100	2891
439	20241129	140200	198250695	5100	5090	5100	5090	98
440	20241129	140100	197750915	5090	5090	5090	5090	10
441	20241129	140000	197700015	5080	5050	5080	5050	1129
442	20241129	135900	191981345	5060	5060	5060	5060	27
443	20241129	135800	191844725	5060	5060	5060	5060	0
444	20241129	135700	191844725	5060	5060	5060	5060	0
445	20241129	135600	191844725	5060	5060	5060	5060	0
446	20241129	135500	191844725	5060	5060	5060	5060	0
447	20241129	135400	191844725	5060	5060	5060	5060	0
448	20241129	135300	191844725	5060	5060	5060	5060	0
449	20241129	135200	191844725	5060	5060	5060	5060	1
450	20241129	135100	191839665	5050	5050	5050	5050	6
451	20241129	135000	191809365	5060	5060	5060	5050	31
452	20241129	134900	191652795	5050	5050	5050	5050	80
453	20241129	134800	191248795	5060	5060	5060	5060	125
454	20241129	134700	190616295	5050	5050	5050	5050	0
455	20241129	134600	190616295	5050	5050	5050	5050	60
456	20241129	134500	190313295	5050	5050	5050	5050	1
457	20241129	134400	190308245	5020	5020	5020	5020	0
458	20241129	134300	190308245	5020	5020	5020	5020	0
459	20241129	134200	190308245	5020	5020	5020	5020	0
460	20241129	134100	190308245	5020	5020	5020	5020	0
461	20241129	134000	190308245	5020	5020	5020	5020	2
462	20241129	133900	190298205	5050	5050	5050	5050	50
463	20241129	133800	190045705	5050	5050	5050	5050	0
464	20241129	133700	190045705	5050	5040	5050	5000	1048
465	20241129	133600	184783535	5050	5050	5050	5050	0
466	20241129	133500	184783535	5050	5050	5050	5050	1
467	20241129	133400	184778485	5020	5020	5020	5020	0
468	20241129	133300	184778485	5020	5020	5020	5020	200
469	20241129	133200	183774485	5020	5020	5020	5020	500
470	20241129	133100	181264485	5070	5050	5070	5010	501
471	20241129	133000	178749155	5070	5070	5070	5070	0
472	20241129	132900	178749155	5070	5070	5070	5070	0
473	20241129	132800	178749155	5070	5070	5070	5070	0
474	20241129	132700	178749155	5070	5070	5070	5070	0
475	20241129	132600	178749155	5070	5070	5070	5070	0
476	20241129	132500	178749155	5070	5070	5070	5070	10
477	20241129	132400	178698455	5070	5070	5070	5070	0
478	20241129	132300	178698455	5070	5070	5070	5070	0
479	20241129	132200	178698455	5070	5070	5070	5070	0
480	20241129	132100	178698455	5070	5070	5070	5070	0
481	20241129	132000	178698455	5070	5030	5070	5020	501
482	20241129	131900	176183375	5050	5050	5050	5050	0
483	20241129	131800	176183375	5050	5050	5050	5050	41
484	20241129	131700	175976325	5020	5030	5030	5020	500
485	20241129	131600	173464835	5080	5080	5080	5080	0
486	20241129	131500	173464835	5080	5080	5080	5080	0
487	20241129	131400	173464835	5080	5080	5080	5080	0
488	20241129	131300	173464835	5080	5080	5080	5080	0
489	20241129	131200	173464835	5080	5040	5080	5030	363
490	20241129	131100	171636895	5080	5080	5080	5080	0
491	20241129	131000	171636895	5080	5080	5080	5080	0
492	20241129	130900	171636895	5080	5080	5080	5080	0
493	20241129	130800	171636895	5080	5080	5080	5080	1
494	20241129	130700	171631815	5030	5030	5030	5030	0
495	20241129	130600	171631815	5030	5030	5030	5030	0
496	20241129	130500	171631815	5030	5050	5050	5030	638
497	20241129	130400	168416455	5090	5090	5090	5090	0
498	20241129	130300	168416455	5090	5090	5090	5090	0
499	20241129	130200	168416455	5090	5090	5090	5090	0
500	20241129	130100	168416455	5090	5090	5090	5090	0
501	20241129	130000	168416455	5090	5090	5090	5090	0
502	20241129	125900	168416455	5090	5090	5090	5090	1
503	20241129	125800	168411365	5050	5050	5050	5050	39
504	20241129	125700	168214415	5060	5060	5060	5060	1
505	20241129	125600	168209355	5070	5070	5070	5070	0
506	20241129	125500	168209355	5070	5070	5070	5070	0
507	20241129	125400	168209355	5070	5070	5070	5070	109
508	20241129	125300	167656725	5060	5060	5060	5060	24
509	20241129	125200	167535285	5040	5070	5070	5040	1362
510	20241129	125100	160658765	5070	5070	5070	5070	13
511	20241129	125000	160592855	5090	5090	5090	5090	0
512	20241129	124900	160592855	5090	5090	5090	5090	0
513	20241129	124800	160592855	5090	5090	5090	5090	1
514	20241129	124700	160587765	5060	5060	5060	5060	0
515	20241129	124600	160587765	5060	5060	5060	5060	0
516	20241129	124500	160587765	5060	5060	5060	5060	0
517	20241129	124400	160587765	5060	5060	5060	5060	0
518	20241129	124300	160587765	5060	5060	5060	5060	0
519	20241129	124200	160587765	5060	5060	5060	5060	0
520	20241129	124100	160587765	5060	5060	5060	5060	126
521	20241129	124000	159950205	5060	5060	5060	5060	0
522	20241129	123900	159950205	5060	5060	5060	5060	0
523	20241129	123800	159950205	5060	5060	5060	5060	0
524	20241129	123700	159950205	5060	5060	5060	5060	0
525	20241129	123600	159950205	5060	5060	5060	5060	0
526	20241129	123500	159950205	5060	5060	5060	5060	0
527	20241129	123400	159950205	5060	5060	5060	5060	0
528	20241129	123300	159950205	5060	5060	5060	5060	0
529	20241129	123200	159950205	5060	5060	5060	5060	0
530	20241129	123100	159950205	5060	5060	5060	5060	0
531	20241129	123000	159950205	5060	5060	5060	5060	0
532	20241129	122900	159950205	5060	5060	5060	5060	0
533	20241129	122800	159950205	5060	5060	5060	5060	52
534	20241129	122700	159687085	5060	5060	5060	5060	1
535	20241129	122600	159682025	5110	5110	5110	5110	0
536	20241129	122500	159682025	5110	5110	5110	5110	0
537	20241129	122400	159682025	5110	5110	5110	5110	0
538	20241129	122300	159682025	5110	5110	5110	5110	0
539	20241129	122200	159682025	5110	5110	5110	5110	0
540	20241129	122100	159682025	5110	5110	5110	5110	0
541	20241129	122000	159682025	5110	5110	5110	5110	0
542	20241129	121900	159682025	5110	5110	5110	5110	0
543	20241129	121800	159682025	5110	5070	5110	5060	71
544	20241129	121700	159322115	5050	5050	5050	5050	0
545	20241129	121600	159322115	5050	5070	5070	5050	201
546	20241129	121500	158305565	5070	5070	5070	5070	0
547	20241129	121400	158305565	5070	5070	5070	5070	0
548	20241129	121300	158305565	5070	5070	5070	5070	1
549	20241129	121200	158300495	5060	5060	5060	5060	0
550	20241129	121100	158300495	5060	5060	5060	5060	0
551	20241129	121000	158300495	5060	5070	5070	5060	561
552	20241129	120900	155459045	5110	5110	5110	5110	0
553	20241129	120800	155459045	5110	5110	5110	5110	1
554	20241129	120700	155453935	5110	5110	5110	5110	30
555	20241129	120600	155300635	5110	5110	5110	5110	0
556	20241129	120500	155300635	5110	5110	5110	5110	0
557	20241129	120400	155300635	5110	5110	5110	5110	316
558	20241129	120300	153685875	5100	5090	5100	5080	150
559	20241129	120200	152922375	5090	5090	5090	5090	146
560	20241129	120100	152179235	5090	5090	5090	5090	0
561	20241129	120000	152179235	5090	5090	5090	5090	0
562	20241129	115900	152179235	5090	5090	5090	5090	2
563	20241129	115800	152169055	5110	5110	5110	5110	0
564	20241129	115700	152169055	5110	5110	5110	5110	0
565	20241129	115600	152169055	5110	5110	5110	5110	9
566	20241129	115500	152123065	5110	5070	5110	5070	73
567	20241129	115400	151752915	5110	5040	5110	5040	2528
568	20241129	115300	138948345	5040	5040	5040	5040	0
569	20241129	115200	138948345	5040	5040	5040	5040	0
570	20241129	115100	138948345	5040	5040	5040	5040	0
571	20241129	115000	138948345	5040	5040	5040	5040	3
572	20241129	114900	138933225	5010	5010	5010	5010	1
573	20241129	114800	138928215	5010	5010	5010	5010	56
574	20241129	114700	138647655	5010	5010	5010	5010	0
575	20241129	114600	138647655	5010	5010	5010	5010	0
576	20241129	114500	138647655	5010	5010	5010	5010	18
577	20241129	114400	138557475	5010	5010	5010	5010	22
578	20241129	114300	138447255	5010	5010	5010	5010	151
579	20241129	114200	137690745	5010	5010	5010	5010	0
580	20241129	114100	137690745	5010	5010	5010	5010	0
581	20241129	114000	137690745	5010	5010	5010	5010	0
582	20241129	113900	137690745	5010	5040	5040	5010	104
583	20241129	113800	137169675	5010	5010	5010	5010	0
584	20241129	113700	137169675	5010	5020	5020	5010	354
585	20241129	113600	135394165	5020	5030	5030	5020	1000
586	20241129	113500	130369625	5030	5030	5030	5030	0
587	20241129	113400	130369625	5030	5030	5030	5030	0
588	20241129	113300	130369625	5030	5030	5030	5030	0
589	20241129	113200	130369625	5030	5030	5030	5030	0
590	20241129	113100	130369625	5030	5030	5030	5030	0
591	20241129	113000	130369625	5030	5030	5030	5030	0
592	20241129	112900	130369625	5030	5030	5030	5030	188
593	20241129	112800	129423985	5050	5050	5050	5050	0
594	20241129	112700	129423985	5050	5050	5050	5050	1
595	20241129	112600	129418935	5030	5030	5030	5030	708
596	20241129	112500	125857695	5030	5030	5030	5030	139
597	20241129	112400	125158525	5020	5020	5020	5020	3
598	20241129	112300	125143465	5030	5040	5040	5030	90
599	20241129	112200	124690565	5040	5040	5040	5040	0
600	20241129	112100	124690565	5040	5040	5040	5040	0
601	20241129	112000	124690565	5040	5040	5040	5040	0
602	20241129	111900	124690565	5040	5040	5040	5040	12
603	20241129	111800	124630085	5040	5030	5040	5030	24
604	20241129	111700	124509335	5030	5030	5030	5030	16
605	20241129	111600	124428855	5030	5030	5050	5030	92
606	20241129	111500	123966055	5040	5040	5040	5040	0
607	20241129	111400	123966055	5040	5050	5050	5040	101
608	20241129	111300	123456015	5050	5050	5050	5050	0
609	20241129	111200	123456015	5050	5050	5050	5050	1
610	20241129	111100	123450965	5050	5050	5050	5050	1
611	20241129	111000	123445915	5030	5030	5030	5030	0
612	20241129	110900	123445915	5030	5030	5030	5030	30
613	20241129	110800	123295015	5050	5050	5050	5050	2
614	20241129	110700	123284915	5050	5050	5050	5050	1
615	20241129	110600	123279865	5050	5020	5050	5020	234
616	20241129	110500	122102795	5020	5020	5020	5020	80
617	20241129	110400	121701195	5020	5020	5020	5020	6
618	20241129	110300	121671075	5030	5030	5030	5030	50
619	20241129	110200	121419575	5030	5030	5030	5030	100
620	20241129	110100	120916575	5030	5030	5030	5030	0
621	20241129	110000	120916575	5030	5030	5030	5030	0
622	20241129	105900	120916575	5030	5030	5030	5030	0
623	20241129	105800	120916575	5030	5030	5030	5030	7
624	20241129	105700	120881365	5030	5030	5030	5030	669
625	20241129	105600	117516295	5020	5020	5020	5020	100
626	20241129	105500	117014295	5030	5030	5030	5030	0
627	20241129	105400	117014295	5030	5030	5030	5030	0
628	20241129	105300	117014295	5030	5030	5030	5030	95
629	20241129	105200	116536445	5030	5040	5040	5030	3
630	20241129	105100	116521345	5030	5040	5040	5030	90
631	20241129	105000	116067785	5050	5050	5050	5050	70
632	20241129	104900	115714285	5060	5060	5060	5060	183
633	20241129	104800	114788305	5060	5060	5060	5060	661
634	20241129	104700	111443645	5070	5070	5070	5070	0
635	20241129	104600	111443645	5070	5070	5070	5070	0
636	20241129	104500	111443645	5070	5070	5070	5070	62
637	20241129	104400	111129305	5080	5080	5080	5080	4
638	20241129	104300	111108985	5080	5080	5080	5080	0
639	20241129	104200	111108985	5080	5080	5080	5080	30
640	20241129	104100	110956585	5070	5070	5070	5070	120
641	20241129	104000	110348185	5080	5070	5080	5070	40
642	20241129	103900	110145285	5080	5080	5080	5080	0
643	20241129	103800	110145285	5080	5080	5080	5080	0
644	20241129	103700	110145285	5080	5080	5080	5080	0
645	20241129	103600	110145285	5080	5080	5080	5080	11
646	20241129	103500	110089405	5080	5080	5080	5080	0
647	20241129	103400	110089405	5080	5070	5080	5070	33
648	20241129	103300	109921795	5070	5070	5070	5070	30
649	20241129	103200	109769695	5070	5080	5080	5070	198
650	20241129	103100	108763865	5080	5080	5080	5080	30
651	20241129	103000	108611465	5070	5070	5070	5070	0
652	20241129	102900	108611465	5070	5070	5070	5070	0
653	20241129	102800	108611465	5070	5070	5070	5070	3
654	20241129	102700	108596255	5070	5070	5070	5070	0
655	20241129	102600	108596255	5070	5070	5070	5070	0
656	20241129	102500	108596255	5070	5070	5070	5070	0
657	20241129	102400	108596255	5070	5070	5070	5070	250
658	20241129	102300	107328755	5060	5060	5060	5060	32
659	20241129	102200	107166835	5060	5060	5060	5060	0
660	20241129	102100	107166835	5060	5040	5060	5040	220
661	20241129	102000	106055035	5060	5060	5060	5060	0
662	20241129	101900	106055035	5060	5050	5060	5050	110
663	20241129	101800	105499035	5050	5050	5050	5050	7
664	20241129	101700	105463685	5050	5050	5050	5050	79
665	20241129	101600	105064735	5050	5050	5050	5050	97
666	20241129	101500	104574885	5050	5050	5050	5050	0
667	20241129	101400	104574885	5050	5050	5050	5050	0
668	20241129	101300	104574885	5050	5050	5050	5050	0
669	20241129	101200	104574885	5050	5050	5050	5050	2
670	20241129	101100	104564785	5020	5020	5020	5020	401
671	20241129	101000	102551765	5010	5010	5010	5010	7
672	20241129	100900	102516695	5010	5010	5010	5010	0
673	20241129	100800	102516695	5010	5010	5010	5010	253
674	20241129	100700	101249165	5050	5030	5050	5020	314
675	20241129	100600	99672695	5020	5020	5020	5020	9
676	20241129	100500	99627515	5050	5050	5050	5050	0
677	20241129	100400	99627515	5050	5040	5050	5020	61
678	20241129	100300	99321065	5070	5050	5070	5020	143
679	20241129	100200	98600375	5070	5070	5070	5070	1
680	20241129	100100	98595305	5030	5050	5050	5030	200
681	20241129	100000	97589185	5050	5050	5050	5050	45
682	20241129	095900	97361935	5050	5050	5050	5050	0
683	20241129	095800	97361935	5050	5050	5050	5050	2
684	20241129	095700	97351835	5030	5050	5050	5030	540
685	20241129	095600	94624855	5050	5050	5050	5050	414
686	20241129	095500	92534155	5050	5050	5050	5050	278
687	20241129	095400	91130255	5070	5060	5070	5060	12
688	20241129	095300	91069525	5060	5060	5060	5060	201
689	20241129	095200	90052465	5060	5030	5070	5020	81
690	20241129	095100	89644655	5070	5050	5070	5050	242
691	20241129	095000	88420555	5070	5070	5070	5070	1
692	20241129	094900	88415485	5080	5050	5080	5050	21
693	20241129	094800	88309405	5030	5030	5030	5030	25
694	20241129	094700	88183655	5020	5000	5020	4995	73
695	20241129	094600	87818485	4995	5050	5050	4995	687
696	20241129	094500	84382810	5050	5050	5050	5050	91
697	20241129	094400	83923260	5010	5080	5080	5000	3909
698	20241129	094300	64296850	5050	5080	5080	5050	143
699	20241129	094200	63573400	5110	5100	5110	5020	1533
700	20241129	094100	55824060	5100	5110	5110	5100	279
701	20241129	094000	54400740	5110	5110	5110	5110	0
702	20241129	093900	54400740	5110	5120	5120	5110	1115
703	20241129	093800	48697120	5130	5130	5130	5130	209
704	20241129	093700	47624950	5130	5140	5140	5130	130
705	20241129	093600	46956940	5140	5140	5140	5140	1
706	20241129	093500	46951800	5170	5160	5170	5140	209
707	20241129	093400	45875310	5150	5150	5150	5150	0
708	20241129	093300	45875310	5150	5160	5170	5150	161
709	20241129	093200	45044400	5170	5170	5170	5170	5
710	20241129	093100	45018550	5170	5170	5170	5170	0
711	20241129	093000	45018550	5170	5170	5170	5170	10
712	20241129	092900	44966850	5170	5170	5170	5170	96
713	20241129	092800	44470530	5170	5170	5170	5170	0
714	20241129	092700	44470530	5170	5170	5170	5170	2
715	20241129	092600	44460190	5170	5170	5170	5170	2
716	20241129	092500	44449850	5170	5170	5170	5170	0
717	20241129	092400	44449850	5170	5170	5170	5170	8
718	20241129	092300	44408490	5120	5120	5120	5120	0
719	20241129	092200	44408490	5120	5140	5140	5120	190
720	20241129	092100	43434770	5140	5140	5140	5140	64
721	20241129	092000	43105810	5140	5140	5140	5140	69
722	20241129	091900	42751150	5150	5150	5150	5150	39
723	20241129	091800	42550300	5140	5140	5140	5140	0
724	20241129	091700	42550300	5140	5140	5140	5140	30
725	20241129	091600	42396100	5140	5140	5140	5140	22
726	20241129	091500	42283020	5140	5120	5140	5110	492
727	20241129	091400	39761380	5120	5130	5130	5110	72
728	20241129	091300	39392260	5110	5110	5110	5110	51
729	20241129	091200	39131650	5110	5120	5120	5110	544
730	20241129	091100	36348460	5120	5120	5120	5120	150
731	20241129	091000	35580460	5120	5140	5140	5120	271
732	20241129	090900	34190570	5140	5150	5150	5140	433
733	20241129	090800	31963120	5160	5160	5160	5160	9
734	20241129	090700	31916680	5160	5180	5180	5160	309
735	20241129	090600	30319260	5190	5190	5190	5190	0
736	20241129	090500	30319260	5190	5210	5210	5190	446
737	20241129	090400	27996910	5210	5240	5240	5210	11
738	20241129	090300	27939570	5170	5240	5240	5170	2529
739	20241129	090200	14752220	5240	5240	5250	5240	1646
740	20241129	090100	6121540	5240	5280	5280	5240	819
741	20241129	090000	1812070	5280	5240	5290	5240	344