KissMeData/054210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193900	538760725	4995	4995	4995	4995	4080
3	20241129	193800	538760725	4995	4995	4995	4995	0
4	20241129	193700	538760725	4995	4995	4995	4995	0
5	20241129	193600	538760725	4995	4995	4995	4995	0
6	20241129	193500	538760725	4995	4995	4995	4995	0
7	20241129	193400	538760725	4995	4995	4995	4995	0
8	20241129	193300	538760725	4995	4995	4995	4995	0
9	20241129	193200	538760725	4995	4995	4995	4995	0
10	20241129	193100	538760725	4995	4995	4995	4995	0
11	20241129	193000	538760725	4995	4995	4995	4995	0
12	20241129	192900	538760725	4995	4995	4995	4995	0
13	20241129	192800	538760725	4995	4995	4995	4995	0
14	20241129	192700	538760725	4995	4995	4995	4995	0
15	20241129	192600	538760725	4995	4995	4995	4995	0
16	20241129	192500	538760725	4995	4995	4995	4995	0
17	20241129	192400	538760725	4995	4995	4995	4995	0
18	20241129	192300	538760725	4995	4995	4995	4995	0
19	20241129	192200	538760725	4995	4995	4995	4995	0
20	20241129	192100	538760725	4995	4995	4995	4995	0
21	20241129	192000	538760725	4995	4995	4995	4995	0
22	20241129	191900	538760725	4995	4995	4995	4995	0
23	20241129	191800	538760725	4995	4995	4995	4995	0
24	20241129	191700	538760725	4995	4995	4995	4995	0
25	20241129	191600	538760725	4995	4995	4995	4995	0
26	20241129	191500	538760725	4995	4995	4995	4995	0
27	20241129	191400	538760725	4995	4995	4995	4995	0
28	20241129	191300	538760725	4995	4995	4995	4995	0
29	20241129	191200	538760725	4995	4995	4995	4995	0
30	20241129	191100	538760725	4995	4995	4995	4995	0
31	20241129	191000	538760725	4995	4995	4995	4995	0
32	20241129	190900	538760725	4995	4995	4995	4995	4080
33	20241129	190800	538760725	4995	4995	4995	4995	0
34	20241129	190700	538760725	4995	4995	4995	4995	0
35	20241129	190600	538760725	4995	4995	4995	4995	0
36	20241129	190500	538760725	4995	4995	4995	4995	0
37	20241129	190400	538760725	4995	4995	4995	4995	0
38	20241129	190300	538760725	4995	4995	4995	4995	0
39	20241129	190200	538760725	4995	4995	4995	4995	0
40	20241129	190100	538760725	4995	4995	4995	4995	0
41	20241129	190000	538760725	4995	4995	4995	4995	0
42	20241129	185900	538760725	4995	4995	4995	4995	0
43	20241129	185800	538760725	4995	4995	4995	4995	0
44	20241129	185700	538760725	4995	4995	4995	4995	0
45	20241129	185600	538760725	4995	4995	4995	4995	0
46	20241129	185500	538760725	4995	4995	4995	4995	0
47	20241129	185400	538760725	4995	4995	4995	4995	0
48	20241129	185300	538760725	4995	4995	4995	4995	0
49	20241129	185200	538760725	4995	4995	4995	4995	0
50	20241129	185100	538760725	4995	4995	4995	4995	0
51	20241129	185000	538760725	4995	4995	4995	4995	0
52	20241129	184900	538760725	4995	4995	4995	4995	0
53	20241129	184800	538760725	4995	4995	4995	4995	0
54	20241129	184700	538760725	4995	4995	4995	4995	0
55	20241129	184600	538760725	4995	4995	4995	4995	0
56	20241129	184500	538760725	4995	4995	4995	4995	0
57	20241129	184400	538760725	4995	4995	4995	4995	0
58	20241129	184300	538760725	4995	4995	4995	4995	0
59	20241129	184200	538760725	4995	4995	4995	4995	0
60	20241129	184100	538760725	4995	4995	4995	4995	0
61	20241129	184000	538760725	4995	4995	4995	4995	0
62	20241129	183900	538760725	4995	4995	4995	4995	4080
63	20241129	183800	538760725	4995	4995	4995	4995	0
64	20241129	183700	538760725	4995	4995	4995	4995	0
65	20241129	183600	538760725	4995	4995	4995	4995	0
66	20241129	183500	538760725	4995	4995	4995	4995	0
67	20241129	183400	538760725	4995	4995	4995	4995	0
68	20241129	183300	538760725	4995	4995	4995	4995	0
69	20241129	183200	538760725	4995	4995	4995	4995	0
70	20241129	183100	538760725	4995	4995	4995	4995	0
71	20241129	183000	538760725	4995	4995	4995	4995	0
72	20241129	182900	538760725	4995	4995	4995	4995	0
73	20241129	182800	538760725	4995	4995	4995	4995	0
74	20241129	182700	538760725	4995	4995	4995	4995	0
75	20241129	182600	538760725	4995	4995	4995	4995	0
76	20241129	182500	538760725	4995	4995	4995	4995	0
77	20241129	182400	538760725	4995	4995	4995	4995	0
78	20241129	182300	538760725	4995	4995	4995	4995	0
79	20241129	182200	538760725	4995	4995	4995	4995	0
80	20241129	182100	538760725	4995	4995	4995	4995	0
81	20241129	182000	538760725	4995	4995	4995	4995	0
82	20241129	181900	538760725	4995	4995	4995	4995	0
83	20241129	181800	538760725	4995	4995	4995	4995	0
84	20241129	181700	538760725	4995	4995	4995	4995	0
85	20241129	181600	538760725	4995	4995	4995	4995	0
86	20241129	181500	538760725	4995	4995	4995	4995	0
87	20241129	181400	538760725	4995	4995	4995	4995	0
88	20241129	181300	538760725	4995	4995	4995	4995	0
89	20241129	181200	538760725	4995	4995	4995	4995	0
90	20241129	181100	538760725	4995	4995	4995	4995	0
91	20241129	181000	538760725	4995	4995	4995	4995	0
92	20241129	180900	538760725	4995	4995	4995	4995	4080
93	20241129	180800	538760725	4995	4995	4995	4995	0
94	20241129	180700	538760725	4995	4995	4995	4995	0
95	20241129	180600	538760725	4995	4995	4995	4995	0
96	20241129	180500	538760725	4995	4995	4995	4995	0
97	20241129	180400	538760725	4995	4995	4995	4995	0
98	20241129	180300	538760725	4995	4995	4995	4995	0
99	20241129	180200	538760725	4995	4995	4995	4995	0
100	20241129	180100	538760725	4995	4995	4995	4995	0
101	20241129	180000	538760725	4995	4995	4995	4995	0
102	20241129	175900	538760725	4995	4995	4995	4995	0
103	20241129	175800	538760725	4995	4995	4995	4995	0
104	20241129	175700	538760725	4995	4995	4995	4995	0
105	20241129	175600	538760725	4995	4995	4995	4995	0
106	20241129	175500	538760725	4995	4995	4995	4995	0
107	20241129	175400	538760725	4995	4995	4995	4995	0
108	20241129	175300	538760725	4995	4995	4995	4995	0
109	20241129	175200	538760725	4995	4995	4995	4995	0
110	20241129	175100	538760725	4995	4995	4995	4995	0
111	20241129	175000	538760725	4995	4995	4995	4995	0
112	20241129	174900	538760725	4995	4995	4995	4995	0
113	20241129	174800	538760725	4995	4995	4995	4995	0
114	20241129	174700	538760725	4995	4995	4995	4995	0
115	20241129	174600	538760725	4995	4995	4995	4995	0
116	20241129	174500	538760725	4995	4995	4995	4995	0
117	20241129	174400	538760725	4995	4995	4995	4995	0
118	20241129	174300	538760725	4995	4995	4995	4995	0
119	20241129	174200	538760725	4995	4995	4995	4995	0
120	20241129	174100	538760725	4995	4995	4995	4995	0
121	20241129	174000	538760725	4995	4995	4995	4995	0
122	20241129	173900	538760725	4995	4995	4995	4995	4080
123	20241129	173800	538760725	4995	4995	4995	4995	0
124	20241129	173700	538760725	4995	4995	4995	4995	0
125	20241129	173600	538760725	4995	4995	4995	4995	0
126	20241129	173500	538760725	4995	4995	4995	4995	0
127	20241129	173400	538760725	4995	4995	4995	4995	0
128	20241129	173300	538760725	4995	4995	4995	4995	0
129	20241129	173200	538760725	4995	4995	4995	4995	0
130	20241129	173100	538760725	4995	4995	4995	4995	0
131	20241129	173000	538760725	4995	4995	4995	4995	0
132	20241129	172900	538760725	4995	4995	4995	4995	0
133	20241129	172800	538760725	4995	4995	4995	4995	0
134	20241129	172700	538760725	4995	4995	4995	4995	0
135	20241129	172600	538760725	4995	4995	4995	4995	0
136	20241129	172500	538760725	4995	4995	4995	4995	0
137	20241129	172400	538760725	4995	4995	4995	4995	0
138	20241129	172300	538760725	4995	4995	4995	4995	0
139	20241129	172200	538760725	4995	4995	4995	4995	0
140	20241129	172100	538760725	4995	4995	4995	4995	0
141	20241129	172000	538760725	4995	4995	4995	4995	0
142	20241129	171900	538760725	4995	4995	4995	4995	0
143	20241129	171800	538760725	4995	4995	4995	4995	0
144	20241129	171700	538760725	4995	4995	4995	4995	0
145	20241129	171600	538760725	4995	4995	4995	4995	0
146	20241129	171500	538760725	4995	4995	4995	4995	0
147	20241129	171400	538760725	4995	4995	4995	4995	0
148	20241129	171300	538760725	4995	4995	4995	4995	0
149	20241129	171200	538760725	4995	4995	4995	4995	0
150	20241129	171100	538760725	4995	4995	4995	4995	0
151	20241129	171000	538760725	4995	4995	4995	4995	0
152	20241129	170900	538760725	4995	4995	4995	4995	4080
153	20241129	170800	538760725	4995	4995	4995	4995	0
154	20241129	170700	538760725	4995	4995	4995	4995	0
155	20241129	170600	538760725	4995	4995	4995	4995	0
156	20241129	170500	538760725	4995	4995	4995	4995	0
157	20241129	170400	538760725	4995	4995	4995	4995	0
158	20241129	170300	538760725	4995	4995	4995	4995	0
159	20241129	170200	538760725	4995	4995	4995	4995	0
160	20241129	170100	538760725	4995	4995	4995	4995	0
161	20241129	170000	538760725	4995	4995	4995	4995	0
162	20241129	165900	538760725	4995	4995	4995	4995	0
163	20241129	165800	538760725	4995	4995	4995	4995	0
164	20241129	165700	538760725	4995	4995	4995	4995	0
165	20241129	165600	538760725	4995	4995	4995	4995	0
166	20241129	165500	538760725	4995	4995	4995	4995	0
167	20241129	165400	538760725	4995	4995	4995	4995	0
168	20241129	165300	538760725	4995	4995	4995	4995	0
169	20241129	165200	538760725	4995	4995	4995	4995	0
170	20241129	165100	538760725	4995	4995	4995	4995	0
171	20241129	165000	538760725	4995	4995	4995	4995	0
172	20241129	164900	538760725	4995	4995	4995	4995	0
173	20241129	164800	538760725	4995	4995	4995	4995	0
174	20241129	164700	538760725	4995	4995	4995	4995	0
175	20241129	164600	538760725	4995	4995	4995	4995	0
176	20241129	164500	538760725	4995	4995	4995	4995	0
177	20241129	164400	538760725	4995	4995	4995	4995	0
178	20241129	164300	538760725	4995	4995	4995	4995	0
179	20241129	164200	538760725	4995	4995	4995	4995	0
180	20241129	164100	538760725	4995	4995	4995	4995	0
181	20241129	164000	538760725	4995	4995	4995	4995	0
182	20241129	163900	538760725	4995	4995	4995	4995	4080
183	20241129	163800	538760725	4995	4995	4995	4995	0
184	20241129	163700	538760725	4995	4995	4995	4995	0
185	20241129	163600	538760725	4995	4995	4995	4995	0
186	20241129	163500	538760725	4995	4995	4995	4995	0
187	20241129	163400	538760725	4995	4995	4995	4995	0
188	20241129	163300	538760725	4995	4995	4995	4995	0
189	20241129	163200	538760725	4995	4995	4995	4995	0
190	20241129	163100	538760725	4995	4995	4995	4995	0
191	20241129	163000	538760725	4995	4995	4995	4995	0
192	20241129	162900	538760725	4995	4995	4995	4995	0
193	20241129	162800	538760725	4995	4995	4995	4995	0
194	20241129	162700	538760725	4995	4995	4995	4995	0
195	20241129	162600	538760725	4995	4995	4995	4995	0
196	20241129	162500	538760725	4995	4995	4995	4995	0
197	20241129	162400	538760725	4995	4995	4995	4995	0
198	20241129	162300	538760725	4995	4995	4995	4995	0
199	20241129	162200	538760725	4995	4995	4995	4995	0
200	20241129	162100	538760725	4995	4995	4995	4995	0
201	20241129	162000	538760725	4995	4995	4995	4995	0
202	20241129	161900	538760725	4995	4995	4995	4995	0
203	20241129	161800	538760725	4995	4995	4995	4995	0
204	20241129	161700	538760725	4995	4995	4995	4995	0
205	20241129	161600	538760725	4995	4995	4995	4995	0
206	20241129	161500	538760725	4995	4995	4995	4995	0
207	20241129	161400	538760725	4995	4995	4995	4995	0
208	20241129	161300	538760725	4995	4995	4995	4995	0
209	20241129	161200	538760725	4995	4995	4995	4995	0
210	20241129	161100	538760725	4995	4995	4995	4995	0
211	20241129	161000	538760725	4995	4995	4995	4995	0
212	20241129	160900	538760725	4995	4995	4995	4995	4080
213	20241129	160800	538760725	4995	4995	4995	4995	0
214	20241129	160700	538760725	4995	4995	4995	4995	0
215	20241129	160600	538760725	4995	4995	4995	4995	0
216	20241129	160500	538760725	4995	4995	4995	4995	0
217	20241129	160400	538760725	4995	4995	4995	4995	0
218	20241129	160300	538760725	4995	4995	4995	4995	0
219	20241129	160200	538760725	4995	4995	4995	4995	0
220	20241129	160100	538760725	4995	4995	4995	4995	0
221	20241129	160000	538760725	4995	4995	4995	4995	0
222	20241129	155900	538760725	4995	4995	4995	4995	0
223	20241129	155800	538760725	4995	4995	4995	4995	0
224	20241129	155700	538760725	4995	4995	4995	4995	0
225	20241129	155600	538760725	4995	4995	4995	4995	0
226	20241129	155500	538760725	4995	4995	4995	4995	0
227	20241129	155400	538760725	4995	4995	4995	4995	0
228	20241129	155300	538760725	4995	4995	4995	4995	0
229	20241129	155200	538760725	4995	4995	4995	4995	0
230	20241129	155100	538760725	4995	4995	4995	4995	0
231	20241129	155000	538760725	4995	4995	4995	4995	0
232	20241129	154900	538760725	4995	4995	4995	4995	0
233	20241129	154800	538760725	4995	4995	4995	4995	0
234	20241129	154700	538760725	4995	4995	4995	4995	0
235	20241129	154600	538760725	4995	4995	4995	4995	0
236	20241129	154500	538760725	4995	4995	4995	4995	0
237	20241129	154400	538760725	4995	4995	4995	4995	0
238	20241129	154300	538760725	4995	4995	4995	4995	0
239	20241129	154200	538760725	4995	4995	4995	4995	0
240	20241129	154100	538760725	4995	4995	4995	4995	0
241	20241129	154000	538760725	4995	4995	4995	4995	0
242	20241129	153900	538760725	4995	4995	4995	4995	4080
243	20241129	153800	538760725	4995	4995	4995	4995	0
244	20241129	153700	538760725	4995	4995	4995	4995	0
245	20241129	153600	538760725	4995	4995	4995	4995	0
246	20241129	153500	538760725	4995	4995	4995	4995	0
247	20241129	153400	538760725	4995	4995	4995	4995	0
248	20241129	153300	538760725	4995	4995	4995	4995	0
249	20241129	153200	538760725	4995	4995	4995	4995	0
250	20241129	153100	538760725	4995	4995	4995	4995	0
251	20241129	153000	538760725	4995	4995	4995	4995	4080
252	20241129	152900	518381125	5020	5020	5020	5020	0
253	20241129	152800	518381125	5020	5020	5020	5020	0
254	20241129	152700	518381125	5020	5020	5020	5020	0
255	20241129	152600	518381125	5020	5020	5020	5020	0
256	20241129	152500	518381125	5020	5020	5020	5020	0
257	20241129	152400	518381125	5020	5020	5020	5020	0
258	20241129	152300	518381125	5020	5020	5020	5020	0
259	20241129	152200	518381125	5020	5020	5020	5020	0
260	20241129	152100	518381125	5020	5020	5020	5020	0
261	20241129	152000	518381125	5020	5020	5020	5020	0
262	20241129	151900	518381125	5020	5020	5020	5020	0
263	20241129	151800	518381125	5020	5020	5020	5020	1
264	20241129	151700	518376105	5020	5020	5020	5020	2
265	20241129	151600	518366065	4990	4990	4990	4990	762
266	20241129	151500	514563685	4990	4990	4990	4990	352
267	20241129	151400	512807205	4985	4990	4990	4985	358
268	20241129	151300	511020810	4990	5000	5000	4990	2352
269	20241129	151200	499264330	4995	4995	4995	4995	353
270	20241129	151100	497501095	4995	4995	5020	4995	357
271	20241129	151000	495717830	5000	5000	5020	5000	2207
272	20241129	150900	484682790	5020	5000	5020	5000	355
273	20241129	150800	482907750	5000	5000	5000	5000	2353
274	20241129	150700	471142750	5000	5000	5000	5000	1453
275	20241129	150600	463877750	5000	5000	5000	5000	2352
276	20241129	150500	452117750	5000	5000	5000	5000	705
277	20241129	150400	448592750	5010	5000	5010	5000	403
278	20241129	150300	446577250	5000	5000	5020	5000	1169
279	20241129	150200	440732110	5000	5010	5010	5000	402
280	20241129	150100	438721610	5000	5000	5000	5000	2002
281	20241129	150000	428711610	5000	5000	5000	5000	352
282	20241129	145900	426951610	5000	5000	5000	5000	1706
283	20241129	145800	418421610	5000	5000	5000	5000	5352
284	20241129	145700	391661610	5000	5000	5000	5000	3041
285	20241129	145600	376456610	5000	5000	5000	5000	2629
286	20241129	145500	363311610	5000	5000	5000	5000	1459
287	20241129	145400	356016610	5000	5000	5000	5000	353
288	20241129	145300	354251610	5000	5000	5010	5000	776
289	20241129	145200	350371410	5020	5000	5020	5000	354
290	20241129	145100	348601370	5000	5000	5000	5000	353
291	20241129	145000	346836370	5000	5000	5000	5000	353
292	20241129	144900	345071370	5000	5000	5000	5000	352
293	20241129	144800	343311370	5000	5000	5000	5000	353
294	20241129	144700	341546370	5000	5000	5000	5000	705
295	20241129	144600	338021370	5000	5000	5000	5000	402
296	20241129	144500	336011370	5000	5000	5000	5000	2021
297	20241129	144400	325906370	5000	5000	5000	5000	290
298	20241129	144300	324456370	5000	5000	5030	5000	581
299	20241129	144200	321551340	5030	5030	5030	5000	292
300	20241129	144100	320091280	5030	5030	5030	5030	0
301	20241129	144000	320091280	5030	5030	5030	5000	42
302	20241129	143900	319881220	5000	5000	5000	5000	66
303	20241129	143800	319551220	5030	5030	5030	5030	0
304	20241129	143700	319551220	5030	5030	5030	5030	0
305	20241129	143600	319551220	5030	5030	5030	5030	3
306	20241129	143500	319536130	5000	5010	5010	5000	3022
307	20241129	143400	304415760	5010	5010	5010	5010	0
308	20241129	143300	304415760	5010	5010	5010	5010	0
309	20241129	143200	304415760	5010	5010	5010	5010	200
310	20241129	143100	303413760	5010	5010	5010	5010	0
311	20241129	143000	303413760	5010	5010	5010	5010	0
312	20241129	142900	303413760	5010	5030	5030	5010	64
313	20241129	142800	303092660	5010	5010	5010	5010	0
314	20241129	142700	303092660	5010	5010	5010	5010	0
315	20241129	142600	303092660	5010	5010	5010	5010	0
316	20241129	142500	303092660	5010	5010	5010	5010	188
317	20241129	142400	302150780	5010	5010	5010	5010	0
318	20241129	142300	302150780	5010	5010	5010	5010	0
319	20241129	142200	302150780	5010	5010	5010	5010	0
320	20241129	142100	302150780	5010	5010	5010	5010	0
321	20241129	142000	302150780	5010	5010	5010	5010	0
322	20241129	141900	302150780	5010	5010	5010	5010	500
323	20241129	141800	299645780	5040	5040	5040	5040	0
324	20241129	141700	299645780	5040	5040	5040	5040	0
325	20241129	141600	299645780	5040	5040	5040	5040	0
326	20241129	141500	299645780	5040	5040	5040	5040	0
327	20241129	141400	299645780	5040	5040	5040	5040	0
328	20241129	141300	299645780	5040	5040	5040	5040	9
329	20241129	141200	299600420	5010	5010	5010	5010	0
330	20241129	141100	299600420	5010	5010	5010	5010	0
331	20241129	141000	299600420	5010	5010	5010	5010	0
332	20241129	140900	299600420	5010	5010	5010	5010	0
333	20241129	140800	299600420	5010	5010	5010	5010	0
334	20241129	140700	299600420	5010	5010	5010	5010	0
335	20241129	140600	299600420	5010	5010	5010	5010	0
336	20241129	140500	299600420	5010	5010	5010	5010	0
337	20241129	140400	299600420	5010	5010	5010	5010	0
338	20241129	140300	299600420	5010	5010	5010	5010	0
339	20241129	140200	299600420	5010	5010	5010	5010	0
340	20241129	140100	299600420	5010	5030	5030	5010	6
341	20241129	140000	299570340	5040	5040	5040	5040	0
342	20241129	135900	299570340	5040	5040	5040	5040	0
343	20241129	135800	299570340	5040	5020	5040	5020	604
344	20241129	135700	296538240	5040	5040	5040	5040	1
345	20241129	135600	296533200	5020	5030	5030	5020	4
346	20241129	135500	296513090	5040	5040	5040	5040	0
347	20241129	135400	296513090	5040	5040	5040	5040	0
348	20241129	135300	296513090	5040	5040	5040	5040	1
349	20241129	135200	296508050	5030	5030	5030	5030	0
350	20241129	135100	296508050	5030	5030	5030	5030	0
351	20241129	135000	296508050	5030	5030	5030	5030	0
352	20241129	134900	296508050	5030	5040	5040	5030	101
353	20241129	134800	296000010	5040	5040	5040	5040	81
354	20241129	134700	295591770	5040	5040	5040	5040	19
355	20241129	134600	295496010	5040	5040	5040	5040	0
356	20241129	134500	295496010	5040	5040	5040	5040	0
357	20241129	134400	295496010	5040	5040	5040	5040	0
358	20241129	134300	295496010	5040	5040	5040	5040	0
359	20241129	134200	295496010	5040	5040	5040	5040	0
360	20241129	134100	295496010	5040	5040	5040	5040	0
361	20241129	134000	295496010	5040	5040	5040	5040	0
362	20241129	133900	295496010	5040	5040	5040	5040	0
363	20241129	133800	295496010	5040	5040	5040	5040	0
364	20241129	133700	295496010	5040	5040	5040	5040	0
365	20241129	133600	295496010	5040	5040	5040	5040	39
366	20241129	133500	295299450	5010	5010	5010	5010	50
367	20241129	133400	295048950	5010	5030	5030	5010	1199
368	20241129	133300	289038460	5050	5050	5050	5050	0
369	20241129	133200	289038460	5050	5050	5050	5050	0
370	20241129	133100	289038460	5050	5030	5050	5030	101
371	20241129	133000	288530410	5020	5020	5020	5020	0
372	20241129	132900	288530410	5020	5020	5020	5020	0
373	20241129	132800	288530410	5020	5020	5020	5020	0
374	20241129	132700	288530410	5020	5020	5020	5020	0
375	20241129	132600	288530410	5020	5020	5020	5020	0
376	20241129	132500	288530410	5020	5020	5020	5020	0
377	20241129	132400	288530410	5020	5020	5020	5020	0
378	20241129	132300	288530410	5020	5020	5020	5020	1
379	20241129	132200	288525390	5050	5040	5050	5040	306
380	20241129	132100	286982700	5030	5030	5030	5030	0
381	20241129	132000	286982700	5030	5030	5030	5030	0
382	20241129	131900	286982700	5030	5030	5030	5030	0
383	20241129	131800	286982700	5030	5030	5030	5030	158
384	20241129	131700	286187960	5030	5030	5030	5030	0
385	20241129	131600	286187960	5030	5030	5030	5030	0
386	20241129	131500	286187960	5030	5030	5030	5030	0
387	20241129	131400	286187960	5030	5030	5030	5030	0
388	20241129	131300	286187960	5030	5030	5030	5030	0
389	20241129	131200	286187960	5030	5030	5030	5030	0
390	20241129	131100	286187960	5030	5030	5030	5030	0
391	20241129	131000	286187960	5030	5030	5030	5030	0
392	20241129	130900	286187960	5030	5030	5030	5030	0
393	20241129	130800	286187960	5030	5020	5030	5020	10737
394	20241129	130700	232287230	5010	5010	5010	5010	400
395	20241129	130600	230283230	5010	5010	5010	5010	0
396	20241129	130500	230283230	5010	5010	5010	5010	500
397	20241129	130400	227778230	5020	5020	5020	5020	0
398	20241129	130300	227778230	5020	5020	5020	5020	0
399	20241129	130200	227778230	5020	5020	5020	5020	0
400	20241129	130100	227778230	5020	5020	5020	5020	0
401	20241129	130000	227778230	5020	5020	5020	5020	0
402	20241129	125900	227778230	5020	5020	5020	5020	0
403	20241129	125800	227778230	5020	5020	5020	5020	0
404	20241129	125700	227778230	5020	5020	5020	5020	0
405	20241129	125600	227778230	5020	5020	5020	5020	0
406	20241129	125500	227778230	5020	5020	5020	5020	0
407	20241129	125400	227778230	5020	5020	5020	5020	0
408	20241129	125300	227778230	5020	5020	5020	5020	0
409	20241129	125200	227778230	5020	5020	5020	5020	0
410	20241129	125100	227778230	5020	5020	5020	5020	653
411	20241129	125000	224500170	5010	5010	5010	5010	572
412	20241129	124900	221634450	5010	5010	5010	5010	6
413	20241129	124800	221604390	5010	5010	5010	5010	0
414	20241129	124700	221604390	5010	5010	5010	5010	1
415	20241129	124600	221599380	5010	5010	5010	5010	0
416	20241129	124500	221599380	5010	5010	5010	5010	0
417	20241129	124400	221599380	5010	5010	5010	5010	0
418	20241129	124300	221599380	5010	5010	5010	5010	0
419	20241129	124200	221599380	5010	5010	5010	5010	0
420	20241129	124100	221599380	5010	5010	5010	5010	0
421	20241129	124000	221599380	5010	5010	5010	5010	0
422	20241129	123900	221599380	5010	5010	5010	5010	0
423	20241129	123800	221599380	5010	5010	5010	5010	0
424	20241129	123700	221599380	5010	5010	5010	5010	0
425	20241129	123600	221599380	5010	5010	5010	5010	0
426	20241129	123500	221599380	5010	5010	5010	5010	100
427	20241129	123400	221098380	5010	5010	5010	5010	0
428	20241129	123300	221098380	5010	5010	5010	5010	0
429	20241129	123200	221098380	5010	5010	5010	5010	0
430	20241129	123100	221098380	5010	5010	5010	5010	0
431	20241129	123000	221098380	5010	5010	5010	5010	0
432	20241129	122900	221098380	5010	5010	5010	5010	1
433	20241129	122800	221093370	4995	4995	4995	4995	1100
434	20241129	122700	215598870	5020	5020	5020	5020	0
435	20241129	122600	215598870	5020	5020	5020	5020	0
436	20241129	122500	215598870	5020	5020	5020	5020	0
437	20241129	122400	215598870	5020	5020	5020	5020	0
438	20241129	122300	215598870	5020	5020	5020	5020	0
439	20241129	122200	215598870	5020	5020	5020	5020	0
440	20241129	122100	215598870	5020	5020	5020	5020	0
441	20241129	122000	215598870	5020	5020	5020	5020	0
442	20241129	121900	215598870	5020	5020	5020	5020	1
443	20241129	121800	215593850	5010	5010	5010	5010	5
444	20241129	121700	215568800	5010	5010	5010	5010	0
445	20241129	121600	215568800	5010	5010	5010	5010	0
446	20241129	121500	215568800	5010	5010	5010	5010	1
447	20241129	121400	215563790	4995	4995	4995	4995	30
448	20241129	121300	215413940	5020	5020	5020	5020	0
449	20241129	121200	215413940	5020	5020	5020	5020	0
450	20241129	121100	215413940	5020	5020	5020	5020	0
451	20241129	121000	215413940	5020	5020	5020	5020	0
452	20241129	120900	215413940	5020	5020	5020	5020	0
453	20241129	120800	215413940	5020	5020	5020	5020	0
454	20241129	120700	215413940	5020	5020	5020	5020	0
455	20241129	120600	215413940	5020	5020	5020	5020	0
456	20241129	120500	215413940	5020	5020	5020	5020	1
457	20241129	120400	215408920	4995	4995	4995	4995	0
458	20241129	120300	215408920	4995	4995	4995	4995	0
459	20241129	120200	215408920	4995	5010	5010	4995	1647
460	20241129	120100	207160870	4990	4990	4990	4990	0
461	20241129	120000	207160870	4990	4990	4990	4990	0
462	20241129	115900	207160870	4990	4990	4990	4990	0
463	20241129	115800	207160870	4990	4990	4990	4990	0
464	20241129	115700	207160870	4990	4990	4990	4990	0
465	20241129	115600	207160870	4990	4990	4990	4990	0
466	20241129	115500	207160870	4990	4990	4990	4990	0
467	20241129	115400	207160870	4990	4990	4990	4990	0
468	20241129	115300	207160870	4990	4990	4990	4990	100
469	20241129	115200	206661870	5010	5010	5010	5010	0
470	20241129	115100	206661870	5010	5010	5010	5010	0
471	20241129	115000	206661870	5010	5010	5010	5010	0
472	20241129	114900	206661870	5010	5010	5010	5010	1
473	20241129	114800	206656860	4990	4990	4990	4990	200
474	20241129	114700	205658860	5020	5020	5020	5020	0
475	20241129	114600	205658860	5020	5020	5020	5020	0
476	20241129	114500	205658860	5020	5020	5020	5020	0
477	20241129	114400	205658860	5020	5020	5020	5020	0
478	20241129	114300	205658860	5020	5020	5020	5020	0
479	20241129	114200	205658860	5020	5020	5020	5020	0
480	20241129	114100	205658860	5020	5020	5020	5020	0
481	20241129	114000	205658860	5020	5020	5020	5020	0
482	20241129	113900	205658860	5020	5020	5020	5020	0
483	20241129	113800	205658860	5020	5020	5020	5020	0
484	20241129	113700	205658860	5020	5020	5020	5020	0
485	20241129	113600	205658860	5020	5020	5020	5020	0
486	20241129	113500	205658860	5020	5020	5020	5020	0
487	20241129	113400	205658860	5020	5020	5020	5020	0
488	20241129	113300	205658860	5020	5020	5020	5020	0
489	20241129	113200	205658860	5020	5020	5020	5020	0
490	20241129	113100	205658860	5020	5020	5020	5020	0
491	20241129	113000	205658860	5020	5020	5020	5020	1
492	20241129	112900	205653840	4995	4995	4995	4995	350
493	20241129	112800	203905590	4995	5020	5020	4995	1151
494	20241129	112700	198150590	5020	5020	5020	5020	1
495	20241129	112600	198145570	5000	5000	5000	5000	10
496	20241129	112500	198095570	5020	5020	5020	5020	0
497	20241129	112400	198095570	5020	5020	5020	5020	0
498	20241129	112300	198095570	5020	5020	5020	5020	0
499	20241129	112200	198095570	5020	5020	5020	5020	0
500	20241129	112100	198095570	5020	5020	5020	5020	0
501	20241129	112000	198095570	5020	5020	5020	5020	0
502	20241129	111900	198095570	5020	5020	5020	5020	0
503	20241129	111800	198095570	5020	5020	5020	5020	100
504	20241129	111700	197593570	5020	5020	5020	5020	0
505	20241129	111600	197593570	5020	5000	5020	5000	2
506	20241129	111500	197583550	5020	5020	5020	5020	1
507	20241129	111400	197578530	5000	5000	5000	5000	0
508	20241129	111300	197578530	5000	5000	5000	5000	390
509	20241129	111200	195628530	5020	5020	5020	5020	0
510	20241129	111100	195628530	5020	5020	5020	5020	0
511	20241129	111000	195628530	5020	5020	5020	5020	0
512	20241129	110900	195628530	5020	5020	5020	5020	0
513	20241129	110800	195628530	5020	5020	5020	5020	0
514	20241129	110700	195628530	5020	5020	5020	5020	0
515	20241129	110600	195628530	5020	5020	5020	5020	0
516	20241129	110500	195628530	5020	5020	5020	5020	1
517	20241129	110400	195623510	5000	5000	5000	5000	35
518	20241129	110300	195448510	5000	5000	5000	5000	0
519	20241129	110200	195448510	5000	5000	5000	5000	0
520	20241129	110100	195448510	5000	5000	5000	5000	0
521	20241129	110000	195448510	5000	5000	5000	5000	0
522	20241129	105900	195448510	5000	5000	5000	5000	280
523	20241129	105800	194048510	5020	5020	5020	5020	2
524	20241129	105700	194038470	5000	5000	5000	5000	0
525	20241129	105600	194038470	5000	5000	5000	5000	0
526	20241129	105500	194038470	5000	5000	5000	5000	0
527	20241129	105400	194038470	5000	5000	5000	5000	0
528	20241129	105300	194038470	5000	5000	5000	5000	0
529	20241129	105200	194038470	5000	5000	5000	5000	100
530	20241129	105100	193538470	5040	5040	5040	5040	0
531	20241129	105000	193538470	5040	5040	5040	5040	0
532	20241129	104900	193538470	5040	5040	5040	5040	0
533	20241129	104800	193538470	5040	5040	5040	5040	0
534	20241129	104700	193538470	5040	5040	5040	5040	1
535	20241129	104600	193533430	5030	5030	5030	5030	0
536	20241129	104500	193533430	5030	5030	5030	5030	0
537	20241129	104400	193533430	5030	5030	5030	5030	0
538	20241129	104300	193533430	5030	5030	5030	5030	0
539	20241129	104200	193533430	5030	5030	5030	5030	0
540	20241129	104100	193533430	5030	5030	5030	5030	434
541	20241129	104000	191350410	5020	5020	5020	5020	989
542	20241129	103900	186385630	5010	5010	5010	5010	0
543	20241129	103800	186385630	5010	5000	5010	5000	1225
544	20241129	103700	180256950	5000	4990	5000	4990	341
545	20241129	103600	178553165	4990	4980	4990	4980	115
546	20241129	103500	177979770	4975	4975	4975	4975	0
547	20241129	103400	177979770	4975	4975	4975	4975	0
548	20241129	103300	177979770	4975	4975	4975	4975	35
549	20241129	103200	177805645	4980	4980	4980	4980	130
550	20241129	103100	177158245	4945	4965	4965	4945	2000
551	20241129	103000	167249125	4985	4975	5010	4930	6896
552	20241129	102900	133042530	5000	5000	5000	5000	0
553	20241129	102800	133042530	5000	5000	5000	5000	0
554	20241129	102700	133042530	5000	5000	5000	5000	1
555	20241129	102600	133037530	5000	5000	5000	5000	280
556	20241129	102500	131637530	4975	4975	4975	4975	0
557	20241129	102400	131637530	4975	4975	4975	4975	0
558	20241129	102300	131637530	4975	4975	4975	4975	1
559	20241129	102200	131632555	5010	5010	5010	5010	0
560	20241129	102100	131632555	5010	5010	5010	5010	0
561	20241129	102000	131632555	5010	5010	5010	5010	0
562	20241129	101900	131632555	5010	5010	5010	5010	0
563	20241129	101800	131632555	5010	5010	5010	5010	0
564	20241129	101700	131632555	5010	5010	5010	5010	0
565	20241129	101600	131632555	5010	5010	5010	5010	1
566	20241129	101500	131627545	4975	4975	4975	4975	0
567	20241129	101400	131627545	4975	4975	4975	4975	0
568	20241129	101300	131627545	4975	4980	4980	4975	1806
569	20241129	101200	122642335	5010	5010	5010	5010	0
570	20241129	101100	122642335	5010	5010	5010	5010	0
571	20241129	101000	122642335	5010	5010	5010	5010	246
572	20241129	100900	121409875	5010	5010	5010	5010	0
573	20241129	100800	121409875	5010	5010	5010	5010	0
574	20241129	100700	121409875	5010	5000	5010	5000	6
575	20241129	100600	121379865	5000	5000	5000	5000	0
576	20241129	100500	121379865	5000	5000	5000	5000	2
577	20241129	100400	121369865	5000	5000	5000	5000	1
578	20241129	100300	121364865	5000	5000	5000	5000	30
579	20241129	100200	121214865	5000	5000	5000	5000	631
580	20241129	100100	118059865	5000	5000	5000	5000	0
581	20241129	100000	118059865	5000	5000	5000	5000	0
582	20241129	095900	118059865	5000	5000	5000	5000	0
583	20241129	095800	118059865	5000	5000	5000	5000	1
584	20241129	095700	118054865	5000	5000	5000	5000	0
585	20241129	095600	118054865	5000	5000	5000	5000	50
586	20241129	095500	117804865	5000	5000	5000	5000	70
587	20241129	095400	117454865	5000	4980	5000	4980	1225
588	20241129	095300	111337415	5000	5000	5000	5000	480
589	20241129	095200	108937415	5000	5000	5000	5000	120
590	20241129	095100	108337415	5010	5010	5010	5010	1
591	20241129	095000	108332405	5000	5000	5000	5000	0
592	20241129	094900	108332405	5000	5000	5000	5000	1300
593	20241129	094800	101832405	5000	5000	5000	5000	80
594	20241129	094700	101432405	5000	5000	5000	5000	0
595	20241129	094600	101432405	5000	4970	5000	4965	2455
596	20241129	094500	89221125	4970	4970	4970	4970	389
597	20241129	094400	87287795	4995	4995	4995	4995	0
598	20241129	094300	87287795	4995	4975	4995	4970	195
599	20241129	094200	86317600	4975	4975	4975	4970	716
600	20241129	094100	82758600	4975	4975	4975	4975	0
601	20241129	094000	82758600	4975	4975	4975	4975	252
602	20241129	093900	81504900	4995	4995	4995	4995	0
603	20241129	093800	81504900	4995	4995	4995	4995	0
604	20241129	093700	81504900	4995	4995	4995	4995	0
605	20241129	093600	81504900	4995	4995	4995	4995	30
606	20241129	093500	81355050	4995	4995	4995	4975	1141
607	20241129	093400	75661955	4990	4990	4990	4990	0
608	20241129	093300	75661955	4990	4990	4990	4990	0
609	20241129	093200	75661955	4990	4990	4990	4990	21
610	20241129	093100	75557165	4965	4975	4975	4965	330
611	20241129	093000	73917615	4970	4970	4970	4970	0
612	20241129	092900	73917615	4970	4970	4970	4970	30
613	20241129	092800	73768515	4975	4980	4980	4975	1195
614	20241129	092700	67822840	4980	4980	4980	4980	17
615	20241129	092600	67738180	4980	4985	4985	4980	40
616	20241129	092500	67538820	5030	5030	5030	5030	0
617	20241129	092400	67538820	5030	5030	5030	5030	8
618	20241129	092300	67498580	5030	5020	5030	4980	765
619	20241129	092200	63665140	5040	5040	5040	5040	1397
620	20241129	092100	56624260	5040	5000	5040	5000	504
621	20241129	092000	54091230	5000	5000	5000	5000	404
622	20241129	091900	52071230	4980	4980	4995	4980	655
623	20241129	091800	48805790	4980	4975	4980	4975	228
624	20241129	091700	47670355	4970	4970	4970	4970	11
625	20241129	091600	47615685	4970	4965	4970	4965	280
626	20241129	091500	46224285	4965	4960	4965	4960	363
627	20241129	091400	44423255	4960	4960	4960	4950	300
628	20241129	091300	42935725	4960	4960	4960	4960	0
629	20241129	091200	42935725	4960	4960	4960	4960	17
630	20241129	091100	42851405	4950	4955	4955	4950	760
631	20241129	091000	39089340	4950	4950	4950	4950	0
632	20241129	090900	39089340	4950	4965	4965	4950	1806
633	20241129	090800	30142575	4970	5010	5010	4970	4620
634	20241129	090700	7134920	5000	5000	5000	5000	499
635	20241129	090600	4639920	5050	5050	5050	5050	0
636	20241129	090500	4639920	5050	5050	5050	5050	1
637	20241129	090400	4634870	5010	5010	5010	5010	0
638	20241129	090300	4634870	5010	5010	5010	5010	0
639	20241129	090200	4634870	5010	5010	5010	5010	0
640	20241129	090100	4634870	5010	5020	5020	5010	234
641	20241129	090000	3461930	5070	5020	5070	5020	689