KissMeData/004100/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184200	890283640	2710	2710	2710	2710	8350
3	20241129	184100	890283640	2710	2710	2710	2710	0
4	20241129	184000	890283640	2710	2710	2710	2710	0
5	20241129	183900	890283640	2710	2710	2710	2710	0
6	20241129	183800	890283640	2710	2710	2710	2710	0
7	20241129	183700	890283640	2710	2710	2710	2710	0
8	20241129	183600	890283640	2710	2710	2710	2710	0
9	20241129	183500	890283640	2710	2710	2710	2710	0
10	20241129	183400	890283640	2710	2710	2710	2710	0
11	20241129	183300	890283640	2710	2710	2710	2710	0
12	20241129	183200	890283640	2710	2710	2710	2710	0
13	20241129	183100	890283640	2710	2710	2710	2710	0
14	20241129	183000	890283640	2710	2710	2710	2710	0
15	20241129	182900	890283640	2710	2710	2710	2710	0
16	20241129	182800	890283640	2710	2710	2710	2710	0
17	20241129	182700	890283640	2710	2710	2710	2710	0
18	20241129	182600	890283640	2710	2710	2710	2710	0
19	20241129	182500	890283640	2710	2710	2710	2710	0
20	20241129	182400	890283640	2710	2710	2710	2710	0
21	20241129	182300	890283640	2710	2710	2710	2710	0
22	20241129	182200	890283640	2710	2710	2710	2710	0
23	20241129	182100	890283640	2710	2710	2710	2710	0
24	20241129	182000	890283640	2710	2710	2710	2710	0
25	20241129	181900	890283640	2710	2710	2710	2710	0
26	20241129	181800	890283640	2710	2710	2710	2710	0
27	20241129	181700	890283640	2710	2710	2710	2710	0
28	20241129	181600	890283640	2710	2710	2710	2710	0
29	20241129	181500	890283640	2710	2710	2710	2710	0
30	20241129	181400	890283640	2710	2710	2710	2710	0
31	20241129	181300	890283640	2710	2710	2710	2710	0
32	20241129	181200	890283640	2710	2710	2710	2710	8350
33	20241129	181100	890283640	2710	2710	2710	2710	0
34	20241129	181000	890283640	2710	2710	2710	2710	0
35	20241129	180900	890283640	2710	2710	2710	2710	0
36	20241129	180800	890283640	2710	2710	2710	2710	0
37	20241129	180700	890283640	2710	2710	2710	2710	0
38	20241129	180600	890283640	2710	2710	2710	2710	0
39	20241129	180500	890283640	2710	2710	2710	2710	0
40	20241129	180400	890283640	2710	2710	2710	2710	0
41	20241129	180300	890283640	2710	2710	2710	2710	0
42	20241129	180200	890283640	2710	2710	2710	2710	0
43	20241129	180100	890283640	2710	2710	2710	2710	0
44	20241129	180000	890283640	2710	2710	2710	2710	0
45	20241129	175900	890283640	2710	2710	2710	2710	0
46	20241129	175800	890283640	2710	2710	2710	2710	0
47	20241129	175700	890283640	2710	2710	2710	2710	0
48	20241129	175600	890283640	2710	2710	2710	2710	0
49	20241129	175500	890283640	2710	2710	2710	2710	0
50	20241129	175400	890283640	2710	2710	2710	2710	0
51	20241129	175300	890283640	2710	2710	2710	2710	0
52	20241129	175200	890283640	2710	2710	2710	2710	0
53	20241129	175100	890283640	2710	2710	2710	2710	0
54	20241129	175000	890283640	2710	2710	2710	2710	0
55	20241129	174900	890283640	2710	2710	2710	2710	0
56	20241129	174800	890283640	2710	2710	2710	2710	0
57	20241129	174700	890283640	2710	2710	2710	2710	0
58	20241129	174600	890283640	2710	2710	2710	2710	0
59	20241129	174500	890283640	2710	2710	2710	2710	0
60	20241129	174400	890283640	2710	2710	2710	2710	0
61	20241129	174300	890283640	2710	2710	2710	2710	0
62	20241129	174200	890283640	2710	2710	2710	2710	8350
63	20241129	174100	890283640	2710	2710	2710	2710	0
64	20241129	174000	890283640	2710	2710	2710	2710	0
65	20241129	173900	890283640	2710	2710	2710	2710	0
66	20241129	173800	890283640	2710	2710	2710	2710	0
67	20241129	173700	890283640	2710	2710	2710	2710	0
68	20241129	173600	890283640	2710	2710	2710	2710	0
69	20241129	173500	890283640	2710	2710	2710	2710	0
70	20241129	173400	890283640	2710	2710	2710	2710	0
71	20241129	173300	890283640	2710	2710	2710	2710	0
72	20241129	173200	890283640	2710	2710	2710	2710	0
73	20241129	173100	890283640	2710	2710	2710	2710	0
74	20241129	173000	890283640	2710	2710	2710	2710	0
75	20241129	172900	890283640	2710	2710	2710	2710	0
76	20241129	172800	890283640	2710	2710	2710	2710	0
77	20241129	172700	890283640	2710	2710	2710	2710	0
78	20241129	172600	890283640	2710	2710	2710	2710	0
79	20241129	172500	890283640	2710	2710	2710	2710	0
80	20241129	172400	890283640	2710	2710	2710	2710	0
81	20241129	172300	890283640	2710	2710	2710	2710	0
82	20241129	172200	890283640	2710	2710	2710	2710	0
83	20241129	172100	890283640	2710	2710	2710	2710	0
84	20241129	172000	890283640	2710	2710	2710	2710	0
85	20241129	171900	890283640	2710	2710	2710	2710	0
86	20241129	171800	890283640	2710	2710	2710	2710	0
87	20241129	171700	890283640	2710	2710	2710	2710	0
88	20241129	171600	890283640	2710	2710	2710	2710	0
89	20241129	171500	890283640	2710	2710	2710	2710	0
90	20241129	171400	890283640	2710	2710	2710	2710	0
91	20241129	171300	890283640	2710	2710	2710	2710	0
92	20241129	171200	890283640	2710	2710	2710	2710	8350
93	20241129	171100	890283640	2710	2710	2710	2710	0
94	20241129	171000	890283640	2710	2710	2710	2710	0
95	20241129	170900	890283640	2710	2710	2710	2710	0
96	20241129	170800	890283640	2710	2710	2710	2710	0
97	20241129	170700	890283640	2710	2710	2710	2710	0
98	20241129	170600	890283640	2710	2710	2710	2710	0
99	20241129	170500	890283640	2710	2710	2710	2710	0
100	20241129	170400	890283640	2710	2710	2710	2710	0
101	20241129	170300	890283640	2710	2710	2710	2710	0
102	20241129	170200	890283640	2710	2710	2710	2710	0
103	20241129	170100	890283640	2710	2710	2710	2710	0
104	20241129	170000	890283640	2710	2710	2710	2710	0
105	20241129	165900	890283640	2710	2710	2710	2710	0
106	20241129	165800	890283640	2710	2710	2710	2710	0
107	20241129	165700	890283640	2710	2710	2710	2710	0
108	20241129	165600	890283640	2710	2710	2710	2710	0
109	20241129	165500	890283640	2710	2710	2710	2710	0
110	20241129	165400	890283640	2710	2710	2710	2710	0
111	20241129	165300	890283640	2710	2710	2710	2710	0
112	20241129	165200	890283640	2710	2710	2710	2710	0
113	20241129	165100	890283640	2710	2710	2710	2710	0
114	20241129	165000	890283640	2710	2710	2710	2710	0
115	20241129	164900	890283640	2710	2710	2710	2710	0
116	20241129	164800	890283640	2710	2710	2710	2710	0
117	20241129	164700	890283640	2710	2710	2710	2710	0
118	20241129	164600	890283640	2710	2710	2710	2710	0
119	20241129	164500	890283640	2710	2710	2710	2710	0
120	20241129	164400	890283640	2710	2710	2710	2710	0
121	20241129	164300	890283640	2710	2710	2710	2710	0
122	20241129	164200	890283640	2710	2710	2710	2710	8350
123	20241129	164100	890283640	2710	2710	2710	2710	0
124	20241129	164000	890283640	2710	2710	2710	2710	0
125	20241129	163900	890283640	2710	2710	2710	2710	0
126	20241129	163800	890283640	2710	2710	2710	2710	0
127	20241129	163700	890283640	2710	2710	2710	2710	0
128	20241129	163600	890283640	2710	2710	2710	2710	0
129	20241129	163500	890283640	2710	2710	2710	2710	0
130	20241129	163400	890283640	2710	2710	2710	2710	0
131	20241129	163300	890283640	2710	2710	2710	2710	0
132	20241129	163200	890283640	2710	2710	2710	2710	0
133	20241129	163100	890283640	2710	2710	2710	2710	0
134	20241129	163000	890283640	2710	2710	2710	2710	0
135	20241129	162900	890283640	2710	2710	2710	2710	0
136	20241129	162800	890283640	2710	2710	2710	2710	0
137	20241129	162700	890283640	2710	2710	2710	2710	0
138	20241129	162600	890283640	2710	2710	2710	2710	0
139	20241129	162500	890283640	2710	2710	2710	2710	0
140	20241129	162400	890283640	2710	2710	2710	2710	0
141	20241129	162300	890283640	2710	2710	2710	2710	0
142	20241129	162200	890283640	2710	2710	2710	2710	0
143	20241129	162100	890283640	2710	2710	2710	2710	0
144	20241129	162000	890283640	2710	2710	2710	2710	0
145	20241129	161900	890283640	2710	2710	2710	2710	0
146	20241129	161800	890283640	2710	2710	2710	2710	0
147	20241129	161700	890283640	2710	2710	2710	2710	0
148	20241129	161600	890283640	2710	2710	2710	2710	0
149	20241129	161500	890283640	2710	2710	2710	2710	0
150	20241129	161400	890283640	2710	2710	2710	2710	0
151	20241129	161300	890283640	2710	2710	2710	2710	0
152	20241129	161200	890283640	2710	2710	2710	2710	8350
153	20241129	161100	890283640	2710	2710	2710	2710	0
154	20241129	161000	890283640	2710	2710	2710	2710	0
155	20241129	160900	890283640	2710	2710	2710	2710	0
156	20241129	160800	890283640	2710	2710	2710	2710	0
157	20241129	160700	890283640	2710	2710	2710	2710	0
158	20241129	160600	890283640	2710	2710	2710	2710	0
159	20241129	160500	890283640	2710	2710	2710	2710	0
160	20241129	160400	890283640	2710	2710	2710	2710	0
161	20241129	160300	890283640	2710	2710	2710	2710	0
162	20241129	160200	890283640	2710	2710	2710	2710	0
163	20241129	160100	890283640	2710	2710	2710	2710	0
164	20241129	160000	890283640	2710	2710	2710	2710	0
165	20241129	155900	890283640	2710	2710	2710	2710	0
166	20241129	155800	890283640	2710	2710	2710	2710	0
167	20241129	155700	890283640	2710	2710	2710	2710	0
168	20241129	155600	890283640	2710	2710	2710	2710	0
169	20241129	155500	890283640	2710	2710	2710	2710	0
170	20241129	155400	890283640	2710	2710	2710	2710	0
171	20241129	155300	890283640	2710	2710	2710	2710	0
172	20241129	155200	890283640	2710	2710	2710	2710	0
173	20241129	155100	890283640	2710	2710	2710	2710	0
174	20241129	155000	890283640	2710	2710	2710	2710	0
175	20241129	154900	890283640	2710	2710	2710	2710	0
176	20241129	154800	890283640	2710	2710	2710	2710	0
177	20241129	154700	890283640	2710	2710	2710	2710	0
178	20241129	154600	890283640	2710	2710	2710	2710	0
179	20241129	154500	890283640	2710	2710	2710	2710	0
180	20241129	154400	890283640	2710	2710	2710	2710	0
181	20241129	154300	890283640	2710	2710	2710	2710	0
182	20241129	154200	890283640	2710	2710	2710	2710	8350
183	20241129	154100	890283640	2710	2710	2710	2710	0
184	20241129	154000	890283640	2710	2710	2710	2710	0
185	20241129	153900	890283640	2710	2710	2710	2710	0
186	20241129	153800	890283640	2710	2710	2710	2710	0
187	20241129	153700	890283640	2710	2710	2710	2710	0
188	20241129	153600	890283640	2710	2710	2710	2710	0
189	20241129	153500	890283640	2710	2710	2710	2710	0
190	20241129	153400	890283640	2710	2710	2710	2710	0
191	20241129	153300	890283640	2710	2710	2710	2710	0
192	20241129	153200	890283640	2710	2710	2710	2710	0
193	20241129	153100	890283640	2710	2710	2710	2710	0
194	20241129	153000	890283640	2710	2710	2710	2710	8350
195	20241129	152900	867655140	2710	2710	2710	2710	0
196	20241129	152800	867655140	2710	2710	2710	2710	0
197	20241129	152700	867655140	2710	2710	2710	2710	0
198	20241129	152600	867655140	2710	2710	2710	2710	0
199	20241129	152500	867655140	2710	2710	2710	2710	0
200	20241129	152400	867655140	2710	2710	2710	2710	0
201	20241129	152300	867655140	2710	2710	2710	2710	0
202	20241129	152200	867655140	2710	2710	2710	2710	0
203	20241129	152100	867655140	2710	2710	2710	2710	0
204	20241129	152000	867655140	2710	2710	2710	2710	0
205	20241129	151900	867655140	2710	2720	2720	2710	1626
206	20241129	151800	863246235	2720	2715	2725	2715	668
207	20241129	151700	861430095	2725	2720	2725	2715	6789
208	20241129	151600	842997935	2725	2720	2725	2715	1379
209	20241129	151500	839248010	2725	2725	2725	2725	8
210	20241129	151400	839226210	2725	2720	2725	2720	2502
211	20241129	151300	832420760	2720	2720	2725	2720	599
212	20241129	151200	830790480	2720	2725	2725	2720	10888
213	20241129	151100	801169245	2725	2730	2730	2720	3987
214	20241129	151000	790310235	2730	2725	2730	2725	1810
215	20241129	150900	785376935	2730	2735	2735	2725	3192
216	20241129	150800	776671525	2735	2735	2735	2735	20
217	20241129	150700	776616825	2735	2735	2735	2730	2921
218	20241129	150600	768638645	2730	2730	2730	2730	4
219	20241129	150500	768627725	2735	2735	2735	2735	471
220	20241129	150400	767339540	2735	2730	2735	2730	72
221	20241129	150300	767142780	2730	2730	2730	2730	200
222	20241129	150200	766596780	2730	2730	2730	2730	3500
223	20241129	150100	757041780	2735	2735	2735	2735	1003
224	20241129	150000	754298575	2735	2735	2735	2735	1000
225	20241129	145900	751563575	2740	2735	2740	2735	40
226	20241129	145800	751454075	2740	2740	2740	2740	9
227	20241129	145700	751429415	2740	2740	2740	2740	0
228	20241129	145600	751429415	2740	2740	2740	2740	5050
229	20241129	145500	737592415	2735	2740	2740	2735	503
230	20241129	145400	736216560	2740	2735	2740	2735	627
231	20241129	145300	734501215	2735	2735	2735	2730	360
232	20241129	145200	733517115	2730	2730	2730	2730	0
233	20241129	145100	733517115	2730	2735	2735	2730	3024
234	20241129	145000	725261580	2735	2740	2740	2735	74
235	20241129	144900	725058840	2730	2730	2730	2730	2000
236	20241129	144800	719598840	2740	2735	2740	2735	92
237	20241129	144700	719346780	2730	2735	2735	2730	4916
238	20241129	144600	705911040	2735	2735	2735	2735	1250
239	20241129	144500	702492290	2750	2750	2750	2750	0
240	20241129	144400	702492290	2750	2750	2750	2750	0
241	20241129	144300	702492290	2750	2750	2750	2750	2
242	20241129	144200	702486790	2740	2740	2740	2740	500
243	20241129	144100	701116790	2750	2745	2750	2745	702
244	20241129	144000	699189790	2745	2745	2745	2745	0
245	20241129	143900	699189790	2745	2745	2745	2745	39
246	20241129	143800	699082735	2745	2745	2745	2745	0
247	20241129	143700	699082735	2745	2745	2745	2745	15
248	20241129	143600	699041560	2740	2740	2740	2740	0
249	20241129	143500	699041560	2740	2740	2740	2740	50
250	20241129	143400	698904560	2740	2740	2740	2740	10
251	20241129	143300	698877160	2745	2745	2745	2745	3643
252	20241129	143200	688877125	2745	2735	2745	2735	154
253	20241129	143100	688455900	2745	2740	2745	2740	101
254	20241129	143000	688179155	2745	2745	2745	2745	3
255	20241129	142900	688170920	2735	2730	2735	2730	542
256	20241129	142800	686690495	2735	2735	2735	2735	110
257	20241129	142700	686389645	2735	2735	2735	2735	309
258	20241129	142600	685544530	2735	2735	2735	2735	137
259	20241129	142500	685169835	2745	2745	2745	2745	129
260	20241129	142400	684815730	2745	2745	2745	2745	0
261	20241129	142300	684815730	2745	2730	2745	2730	174
262	20241129	142200	684340655	2730	2730	2730	2730	482
263	20241129	142100	683024795	2730	2735	2735	2730	7384
264	20241129	142000	662854615	2735	2750	2750	2735	3003
265	20241129	141900	654641365	2740	2740	2740	2740	5000
266	20241129	141800	640941365	2740	2740	2740	2740	195
267	20241129	141700	640407065	2740	2740	2740	2740	1060
268	20241129	141600	637502665	2740	2740	2740	2740	683
269	20241129	141500	635631245	2740	2740	2740	2740	49
270	20241129	141400	635496985	2760	2745	2760	2740	2370
271	20241129	141300	628997485	2745	2760	2760	2745	1078
272	20241129	141200	626023375	2760	2760	2760	2760	2
273	20241129	141100	626017855	2745	2745	2745	2745	0
274	20241129	141000	626017855	2745	2745	2745	2745	450
275	20241129	140900	624782605	2740	2750	2750	2740	15000
276	20241129	140800	583659735	2760	2760	2760	2760	2
277	20241129	140700	583654215	2745	2745	2745	2745	28
278	20241129	140600	583577355	2750	2750	2750	2750	1473
279	20241129	140500	579526605	2750	2750	2750	2750	2000
280	20241129	140400	574026605	2760	2760	2760	2760	0
281	20241129	140300	574026605	2760	2760	2760	2760	1
282	20241129	140200	574023845	2760	2760	2760	2760	3
283	20241129	140100	574015565	2750	2750	2750	2750	100
284	20241129	140000	573740565	2755	2755	2755	2755	700
285	20241129	135900	571812065	2760	2760	2760	2760	0
286	20241129	135800	571812065	2760	2760	2760	2760	100
287	20241129	135700	571536065	2755	2755	2755	2755	0
288	20241129	135600	571536065	2755	2760	2760	2755	6842
289	20241129	135500	552685725	2770	2770	2770	2770	291
290	20241129	135400	551879655	2770	2770	2770	2770	0
291	20241129	135300	551879655	2770	2770	2770	2770	0
292	20241129	135200	551879655	2770	2770	2770	2770	0
293	20241129	135100	551879655	2770	2770	2770	2770	2
294	20241129	135000	551874115	2755	2755	2755	2755	0
295	20241129	134900	551874115	2755	2755	2755	2755	92
296	20241129	134800	551620655	2775	2775	2775	2775	0
297	20241129	134700	551620655	2775	2775	2775	2775	0
298	20241129	134600	551620655	2775	2775	2775	2775	800
299	20241129	134500	549400655	2775	2775	2775	2775	2
300	20241129	134400	549395105	2755	2755	2755	2755	0
301	20241129	134300	549395105	2755	2770	2770	2755	1800
302	20241129	134200	544415495	2770	2770	2770	2770	1000
303	20241129	134100	541645495	2770	2770	2770	2770	0
304	20241129	134000	541645495	2770	2770	2770	2770	60
305	20241129	133900	541479295	2775	2775	2775	2775	37
306	20241129	133800	541376620	2775	2775	2775	2775	3
307	20241129	133700	541368295	2770	2765	2770	2765	20
308	20241129	133600	541312945	2770	2770	2770	2770	0
309	20241129	133500	541312945	2770	2770	2770	2770	559
310	20241129	133400	539764515	2775	2775	2775	2775	30
311	20241129	133300	539681265	2765	2765	2765	2765	0
312	20241129	133200	539681265	2765	2765	2765	2765	1
313	20241129	133100	539678500	2775	2775	2775	2775	0
314	20241129	133000	539678500	2775	2775	2775	2775	0
315	20241129	132900	539678500	2775	2775	2775	2775	0
316	20241129	132800	539678500	2775	2775	2775	2775	1
317	20241129	132700	539675725	2770	2770	2770	2770	20
318	20241129	132600	539620325	2775	2770	2775	2770	489
319	20241129	132500	538265785	2765	2765	2765	2765	60
320	20241129	132400	538099885	2765	2765	2765	2765	40
321	20241129	132300	537989285	2770	2770	2770	2770	100
322	20241129	132200	537712285	2770	2770	2770	2770	20
323	20241129	132100	537656885	2765	2765	2765	2765	0
324	20241129	132000	537656885	2765	2765	2765	2765	0
325	20241129	131900	537656885	2765	2765	2765	2765	1505
326	20241129	131800	533495560	2755	2755	2755	2755	0
327	20241129	131700	533495560	2755	2755	2755	2755	0
328	20241129	131600	533495560	2755	2755	2755	2755	701
329	20241129	131500	531564305	2765	2765	2765	2765	0
330	20241129	131400	531564305	2765	2765	2765	2765	0
331	20241129	131300	531564305	2765	2765	2765	2765	4
332	20241129	131200	531553245	2755	2755	2755	2755	275
333	20241129	131100	530795620	2755	2755	2755	2755	0
334	20241129	131000	530795620	2755	2755	2755	2755	0
335	20241129	130900	530795620	2755	2755	2755	2755	0
336	20241129	130800	530795620	2755	2755	2755	2755	10
337	20241129	130700	530768070	2755	2755	2755	2755	20
338	20241129	130600	530712970	2750	2750	2750	2750	0
339	20241129	130500	530712970	2750	2750	2750	2750	18
340	20241129	130400	530663470	2750	2750	2750	2750	0
341	20241129	130300	530663470	2750	2750	2750	2750	0
342	20241129	130200	530663470	2750	2750	2750	2750	1000
343	20241129	130100	527913470	2750	2750	2750	2750	300
344	20241129	130000	527088470	2755	2750	2755	2750	99
345	20241129	125900	526815770	2750	2750	2750	2750	0
346	20241129	125800	526815770	2750	2750	2750	2750	994
347	20241129	125700	524082270	2755	2760	2760	2750	111
348	20241129	125600	523776825	2760	2760	2760	2760	1
349	20241129	125500	523774065	2760	2760	2760	2760	4
350	20241129	125400	523763025	2760	2760	2760	2760	0
351	20241129	125300	523763025	2760	2765	2765	2760	14
352	20241129	125200	523724320	2765	2765	2765	2765	50
353	20241129	125100	523586070	2755	2755	2755	2755	44
354	20241129	125000	523464850	2755	2755	2755	2755	1
355	20241129	124900	523462095	2765	2765	2765	2765	0
356	20241129	124800	523462095	2765	2765	2765	2765	0
357	20241129	124700	523462095	2765	2765	2765	2760	110
358	20241129	124600	523157995	2760	2750	2760	2750	127
359	20241129	124500	522808545	2750	2750	2750	2750	0
360	20241129	124400	522808545	2750	2750	2750	2750	356
361	20241129	124300	521829545	2750	2750	2750	2750	1173
362	20241129	124200	518603795	2750	2750	2750	2750	100
363	20241129	124100	518328795	2755	2755	2755	2755	1161
364	20241129	124000	515130240	2755	2755	2755	2755	50
365	20241129	123900	514992490	2755	2755	2760	2755	446
366	20241129	123800	513762660	2755	2755	2755	2755	2216
367	20241129	123700	507657580	2755	2755	2755	2755	410
368	20241129	123600	506528030	2760	2760	2760	2760	206
369	20241129	123500	505959470	2760	2760	2760	2760	0
370	20241129	123400	505959470	2760	2760	2760	2760	500
371	20241129	123300	504579470	2760	2760	2760	2760	0
372	20241129	123200	504579470	2760	2760	2760	2760	49
373	20241129	123100	504444230	2760	2760	2760	2760	1903
374	20241129	123000	499191950	2760	2760	2760	2760	5
375	20241129	122900	499178150	2755	2755	2755	2755	0
376	20241129	122800	499178150	2755	2755	2755	2755	0
377	20241129	122700	499178150	2755	2755	2755	2755	100
378	20241129	122600	498902650	2760	2760	2760	2760	665
379	20241129	122500	497067250	2760	2760	2760	2760	20
380	20241129	122400	497012050	2765	2765	2765	2765	5
381	20241129	122300	496998225	2765	2760	2765	2760	140
382	20241129	122200	496611625	2760	2760	2760	2760	100
383	20241129	122100	496335625	2760	2760	2760	2760	52
384	20241129	122000	496192105	2760	2760	2760	2760	56
385	20241129	121900	496037545	2760	2760	2760	2760	500
386	20241129	121800	494657545	2765	2760	2765	2760	167
387	20241129	121700	494196545	2760	2760	2760	2760	349
388	20241129	121600	493233305	2765	2765	2765	2765	20
389	20241129	121500	493178005	2765	2765	2765	2765	0
390	20241129	121400	493178005	2765	2765	2765	2765	0
391	20241129	121300	493178005	2765	2765	2765	2765	1
392	20241129	121200	493175240	2765	2765	2765	2765	0
393	20241129	121100	493175240	2765	2760	2765	2760	95
394	20241129	121000	492912935	2760	2760	2760	2760	0
395	20241129	120900	492912935	2760	2760	2760	2760	0
396	20241129	120800	492912935	2760	2760	2760	2760	0
397	20241129	120700	492912935	2760	2760	2760	2760	0
398	20241129	120600	492912935	2760	2760	2760	2760	400
399	20241129	120500	491808935	2755	2755	2755	2755	0
400	20241129	120400	491808935	2755	2755	2755	2755	49
401	20241129	120300	491673940	2760	2760	2760	2760	668
402	20241129	120200	489830260	2760	2765	2765	2760	802
403	20241129	120100	487616240	2765	2765	2765	2765	11
404	20241129	120000	487585825	2765	2765	2765	2765	0
405	20241129	115900	487585825	2765	2765	2765	2765	40
406	20241129	115800	487475225	2760	2760	2760	2760	0
407	20241129	115700	487475225	2760	2760	2760	2760	76
408	20241129	115600	487265465	2760	2760	2760	2760	25
409	20241129	115500	487196465	2760	2760	2760	2760	2
410	20241129	115400	487190945	2755	2755	2755	2755	0
411	20241129	115300	487190945	2755	2755	2755	2755	0
412	20241129	115200	487190945	2755	2760	2760	2755	400
413	20241129	115100	486088920	2765	2765	2765	2765	0
414	20241129	115000	486088920	2765	2765	2765	2765	56
415	20241129	114900	485934080	2765	2765	2765	2765	1
416	20241129	114800	485931315	2765	2765	2765	2765	0
417	20241129	114700	485931315	2765	2765	2765	2765	0
418	20241129	114600	485931315	2765	2765	2765	2765	0
419	20241129	114500	485931315	2765	2765	2765	2765	190
420	20241129	114400	485405965	2765	2760	2765	2760	402
421	20241129	114300	484296365	2765	2765	2765	2765	0
422	20241129	114200	484296365	2765	2765	2765	2765	1
423	20241129	114100	484293600	2760	2760	2760	2760	49
424	20241129	114000	484158360	2760	2760	2760	2760	648
425	20241129	113900	482369880	2760	2760	2760	2760	0
426	20241129	113800	482369880	2760	2770	2770	2760	32
427	20241129	113700	482281270	2760	2760	2760	2760	6
428	20241129	113600	482264710	2770	2770	2770	2770	0
429	20241129	113500	482264710	2770	2770	2770	2770	0
430	20241129	113400	482264710	2770	2770	2770	2770	100
431	20241129	113300	481987710	2770	2770	2770	2770	1
432	20241129	113200	481984940	2755	2755	2755	2755	0
433	20241129	113100	481984940	2755	2755	2755	2755	0
434	20241129	113000	481984940	2755	2755	2755	2755	0
435	20241129	112900	481984940	2755	2755	2755	2755	148
436	20241129	112800	481577200	2760	2760	2760	2760	21
437	20241129	112700	481519240	2770	2770	2770	2770	1
438	20241129	112600	481516470	2770	2770	2770	2770	0
439	20241129	112500	481516470	2770	2765	2770	2765	10
440	20241129	112400	481488800	2755	2755	2755	2755	0
441	20241129	112300	481488800	2755	2760	2760	2755	200
442	20241129	112200	480937740	2760	2760	2760	2760	1009
443	20241129	112100	478152900	2760	2760	2760	2760	500
444	20241129	112000	476772900	2760	2760	2760	2760	0
445	20241129	111900	476772900	2760	2760	2760	2760	0
446	20241129	111800	476772900	2760	2760	2760	2760	20
447	20241129	111700	476717700	2755	2755	2755	2755	0
448	20241129	111600	476717700	2755	2765	2765	2755	1000
449	20241129	111500	473960430	2770	2770	2770	2770	0
450	20241129	111400	473960430	2770	2770	2770	2770	0
451	20241129	111300	473960430	2770	2770	2770	2770	0
452	20241129	111200	473960430	2770	2770	2770	2770	700
453	20241129	111100	472021430	2770	2780	2780	2770	3413
454	20241129	111000	462546295	2785	2790	2790	2785	88
455	20241129	110900	462300780	2790	2790	2800	2790	1583
456	20241129	110800	457879350	2785	2780	2785	2780	2419
457	20241129	110700	451145660	2780	2780	2780	2780	709
458	20241129	110600	449174640	2775	2770	2775	2770	1478
459	20241129	110500	445074035	2770	2760	2770	2760	923
460	20241129	110400	442520155	2760	2750	2760	2750	111
461	20241129	110300	442213855	2750	2750	2750	2750	0
462	20241129	110200	442213855	2750	2750	2750	2750	0
463	20241129	110100	442213855	2750	2750	2750	2750	0
464	20241129	110000	442213855	2750	2750	2750	2750	0
465	20241129	105900	442213855	2750	2755	2755	2750	2000
466	20241129	105800	436713565	2755	2755	2755	2755	100
467	20241129	105700	436438065	2755	2755	2755	2755	111
468	20241129	105600	436132260	2770	2760	2770	2760	4570
469	20241129	105500	423493710	2740	2745	2745	2740	259
470	20241129	105400	422783255	2765	2765	2765	2765	0
471	20241129	105300	422783255	2765	2765	2765	2765	0
472	20241129	105200	422783255	2765	2750	2765	2750	3913
473	20241129	105100	411982095	2750	2750	2750	2750	472
474	20241129	105000	410684095	2750	2750	2750	2745	17
475	20241129	104900	410637415	2750	2755	2755	2750	590
476	20241129	104800	409011970	2755	2755	2755	2755	0
477	20241129	104700	409011970	2755	2750	2755	2750	2
478	20241129	104600	409006465	2755	2755	2755	2755	1179
479	20241129	104500	405758320	2755	2755	2755	2740	181
480	20241129	104400	405260505	2740	2740	2740	2740	14
481	20241129	104300	405222145	2755	2750	2755	2750	1158
482	20241129	104200	402037570	2750	2740	2750	2735	130
483	20241129	104100	401681565	2740	2750	2750	2740	140
484	20241129	104000	401297865	2745	2740	2745	2740	80
485	20241129	103900	401078315	2740	2740	2740	2740	0
486	20241129	103800	401078315	2740	2735	2740	2735	640
487	20241129	103700	399327715	2735	2735	2735	2735	100
488	20241129	103600	399054215	2740	2740	2740	2740	0
489	20241129	103500	399054215	2740	2740	2740	2740	0
490	20241129	103400	399054215	2740	2740	2740	2740	431
491	20241129	103300	397873275	2740	2750	2750	2740	25
492	20241129	103200	397804730	2750	2750	2750	2750	10
493	20241129	103100	397777230	2750	2750	2750	2740	672
494	20241129	103000	395935730	2730	2730	2730	2730	0
495	20241129	102900	395935730	2730	2740	2740	2730	3038
496	20241129	102800	387632985	2740	2740	2740	2735	1056
497	20241129	102700	384741555	2740	2740	2755	2740	511
498	20241129	102600	383341055	2740	2755	2755	2740	5
499	20241129	102500	383327295	2735	2735	2735	2735	0
500	20241129	102400	383327295	2735	2735	2735	2735	1202
501	20241129	102300	380039825	2755	2740	2755	2740	366
502	20241129	102200	379036955	2760	2760	2760	2760	0
503	20241129	102100	379036955	2760	2765	2765	2720	16223
504	20241129	102000	334623265	2770	2765	2770	2765	376
505	20241129	101900	333583540	2765	2760	2765	2760	494
506	20241129	101800	332220090	2760	2770	2770	2760	490
507	20241129	101700	330865310	2770	2770	2770	2770	0
508	20241129	101600	330865310	2770	2760	2770	2760	1217
509	20241129	101500	327494750	2765	2750	2770	2750	552
510	20241129	101400	325975960	2755	2760	2770	2755	37
511	20241129	101300	325873860	2760	2760	2760	2760	0
512	20241129	101200	325873860	2760	2770	2770	2760	2366
513	20241129	101100	319342690	2770	2760	2770	2760	493
514	20241129	101000	317981175	2760	2760	2760	2760	726
515	20241129	100900	315977415	2750	2750	2750	2750	120
516	20241129	100800	315647415	2760	2760	2760	2760	400
517	20241129	100700	314543415	2760	2755	2760	2745	1072
518	20241129	100600	311588720	2755	2740	2755	2740	5
519	20241129	100500	311574990	2740	2740	2740	2740	281
520	20241129	100400	310805050	2750	2735	2750	2735	182
521	20241129	100300	310305285	2750	2735	2750	2735	624
522	20241129	100200	308598630	2735	2755	2755	2735	13
523	20241129	100100	308562840	2755	2755	2755	2755	0
524	20241129	100000	308562840	2755	2735	2755	2735	2725
525	20241129	095900	301107930	2730	2745	2745	2730	1835
526	20241129	095800	296088355	2745	2750	2755	2745	13
527	20241129	095700	296052605	2755	2740	2755	2740	185
528	20241129	095600	295545675	2740	2740	2740	2740	1631
529	20241129	095500	291076735	2745	2745	2760	2745	349
530	20241129	095400	290118430	2760	2745	2760	2745	51
531	20241129	095300	289978420	2765	2760	2765	2760	23
532	20241129	095200	289914935	2745	2745	2745	2745	0
533	20241129	095100	289914935	2745	2745	2745	2745	4783
534	20241129	095000	276785600	2760	2750	2760	2745	820
535	20241129	094900	274532990	2750	2750	2750	2750	1
536	20241129	094800	274530240	2750	2750	2750	2750	1789
537	20241129	094700	269610490	2750	2750	2750	2750	937
538	20241129	094600	267033740	2750	2750	2750	2745	2895
539	20241129	094500	259072990	2750	2770	2770	2750	870
540	20241129	094400	256675090	2760	2760	2760	2760	200
541	20241129	094300	256123090	2760	2755	2760	2750	1534
542	20241129	094200	251901085	2755	2750	2755	2750	975
543	20241129	094100	249219190	2750	2760	2760	2750	419
544	20241129	094000	248063780	2760	2760	2760	2760	300
545	20241129	093900	247235780	2760	2750	2760	2750	105
546	20241129	093800	246947020	2760	2755	2760	2750	2515
547	20241129	093700	240029805	2750	2755	2755	2750	250
548	20241129	093600	239342290	2750	2750	2750	2750	200
549	20241129	093500	238792290	2750	2760	2760	2750	7420
550	20241129	093400	218351740	2760	2770	2780	2755	1600
551	20241129	093300	213939030	2770	2780	2780	2770	125
552	20241129	093200	213592670	2775	2780	2780	2775	122
553	20241129	093100	213253610	2775	2765	2780	2765	54
554	20241129	093000	213103770	2775	2770	2780	2760	1505
555	20241129	092900	208940815	2770	2770	2780	2770	1460
556	20241129	092800	204896605	2775	2775	2775	2775	302
557	20241129	092700	204058555	2765	2770	2770	2765	2017
558	20241129	092600	198481295	2770	2770	2770	2770	1
559	20241129	092500	198478525	2765	2770	2770	2765	1012
560	20241129	092400	195675290	2765	2770	2770	2765	1000
561	20241129	092300	192907790	2765	2760	2770	2760	528
562	20241129	092200	191448975	2755	2760	2760	2755	2560
563	20241129	092100	184392310	2760	2760	2760	2760	261
564	20241129	092000	183671950	2765	2760	2770	2760	605
565	20241129	091900	182001620	2760	2785	2785	2760	34787
566	20241129	091800	85898225	2785	2780	2785	2780	3
567	20241129	091700	85889875	2780	2785	2795	2780	2565
568	20241129	091600	78736360	2785	2795	2795	2785	3029
569	20241129	091500	70290545	2805	2790	2805	2790	1002
570	20241129	091400	67494935	2785	2785	2785	2785	3
571	20241129	091300	67486580	2785	2785	2785	2785	0
572	20241129	091200	67486580	2785	2805	2805	2785	304
573	20241129	091100	66638400	2785	2785	2805	2785	401
574	20241129	091000	65521545	2785	2795	2810	2785	702
575	20241129	090900	63564950	2795	2790	2795	2790	34
576	20241129	090800	63470085	2785	2785	2785	2785	1244
577	20241129	090700	60005545	2785	2785	2785	2785	0
578	20241129	090600	60005545	2785	2785	2800	2785	1573
579	20241129	090500	55623990	2780	2785	2785	2780	404
580	20241129	090400	54500620	2785	2790	2790	2780	2437
581	20241129	090300	47706710	2790	2790	2790	2780	1558
582	20241129	090200	43362520	2795	2800	2800	2795	1885
583	20241129	090100	38088850	2800	2810	2810	2800	11406
584	20241129	090000	6099980	2820	2810	2820	2810	2117