KissMeData/085620/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200100	366392260	5300	5300	5300	5300	541
3	20241129	200000	366392260	5300	5300	5300	5300	0
4	20241129	195900	366392260	5300	5300	5300	5300	0
5	20241129	195800	366392260	5300	5300	5300	5300	0
6	20241129	195700	366392260	5300	5300	5300	5300	0
7	20241129	195600	366392260	5300	5300	5300	5300	0
8	20241129	195500	366392260	5300	5300	5300	5300	0
9	20241129	195400	366392260	5300	5300	5300	5300	0
10	20241129	195300	366392260	5300	5300	5300	5300	0
11	20241129	195200	366392260	5300	5300	5300	5300	0
12	20241129	195100	366392260	5300	5300	5300	5300	0
13	20241129	195000	366392260	5300	5300	5300	5300	0
14	20241129	194900	366392260	5300	5300	5300	5300	0
15	20241129	194800	366392260	5300	5300	5300	5300	0
16	20241129	194700	366392260	5300	5300	5300	5300	0
17	20241129	194600	366392260	5300	5300	5300	5300	0
18	20241129	194500	366392260	5300	5300	5300	5300	0
19	20241129	194400	366392260	5300	5300	5300	5300	0
20	20241129	194300	366392260	5300	5300	5300	5300	0
21	20241129	194200	366392260	5300	5300	5300	5300	0
22	20241129	194100	366392260	5300	5300	5300	5300	0
23	20241129	194000	366392260	5300	5300	5300	5300	0
24	20241129	193900	366392260	5300	5300	5300	5300	0
25	20241129	193800	366392260	5300	5300	5300	5300	0
26	20241129	193700	366392260	5300	5300	5300	5300	0
27	20241129	193600	366392260	5300	5300	5300	5300	0
28	20241129	193500	366392260	5300	5300	5300	5300	0
29	20241129	193400	366392260	5300	5300	5300	5300	0
30	20241129	193300	366392260	5300	5300	5300	5300	0
31	20241129	193200	366392260	5300	5300	5300	5300	0
32	20241129	193100	366392260	5300	5300	5300	5300	541
33	20241129	193000	366392260	5300	5300	5300	5300	0
34	20241129	192900	366392260	5300	5300	5300	5300	0
35	20241129	192800	366392260	5300	5300	5300	5300	0
36	20241129	192700	366392260	5300	5300	5300	5300	0
37	20241129	192600	366392260	5300	5300	5300	5300	0
38	20241129	192500	366392260	5300	5300	5300	5300	0
39	20241129	192400	366392260	5300	5300	5300	5300	0
40	20241129	192300	366392260	5300	5300	5300	5300	0
41	20241129	192200	366392260	5300	5300	5300	5300	0
42	20241129	192100	366392260	5300	5300	5300	5300	0
43	20241129	192000	366392260	5300	5300	5300	5300	0
44	20241129	191900	366392260	5300	5300	5300	5300	0
45	20241129	191800	366392260	5300	5300	5300	5300	0
46	20241129	191700	366392260	5300	5300	5300	5300	0
47	20241129	191600	366392260	5300	5300	5300	5300	0
48	20241129	191500	366392260	5300	5300	5300	5300	0
49	20241129	191400	366392260	5300	5300	5300	5300	0
50	20241129	191300	366392260	5300	5300	5300	5300	0
51	20241129	191200	366392260	5300	5300	5300	5300	0
52	20241129	191100	366392260	5300	5300	5300	5300	0
53	20241129	191000	366392260	5300	5300	5300	5300	0
54	20241129	190900	366392260	5300	5300	5300	5300	0
55	20241129	190800	366392260	5300	5300	5300	5300	0
56	20241129	190700	366392260	5300	5300	5300	5300	0
57	20241129	190600	366392260	5300	5300	5300	5300	0
58	20241129	190500	366392260	5300	5300	5300	5300	0
59	20241129	190400	366392260	5300	5300	5300	5300	0
60	20241129	190300	366392260	5300	5300	5300	5300	0
61	20241129	190200	366392260	5300	5300	5300	5300	0
62	20241129	190100	366392260	5300	5300	5300	5300	541
63	20241129	190000	366392260	5300	5300	5300	5300	0
64	20241129	185900	366392260	5300	5300	5300	5300	0
65	20241129	185800	366392260	5300	5300	5300	5300	0
66	20241129	185700	366392260	5300	5300	5300	5300	0
67	20241129	185600	366392260	5300	5300	5300	5300	0
68	20241129	185500	366392260	5300	5300	5300	5300	0
69	20241129	185400	366392260	5300	5300	5300	5300	0
70	20241129	185300	366392260	5300	5300	5300	5300	0
71	20241129	185200	366392260	5300	5300	5300	5300	0
72	20241129	185100	366392260	5300	5300	5300	5300	0
73	20241129	185000	366392260	5300	5300	5300	5300	0
74	20241129	184900	366392260	5300	5300	5300	5300	0
75	20241129	184800	366392260	5300	5300	5300	5300	0
76	20241129	184700	366392260	5300	5300	5300	5300	0
77	20241129	184600	366392260	5300	5300	5300	5300	0
78	20241129	184500	366392260	5300	5300	5300	5300	0
79	20241129	184400	366392260	5300	5300	5300	5300	0
80	20241129	184300	366392260	5300	5300	5300	5300	0
81	20241129	184200	366392260	5300	5300	5300	5300	0
82	20241129	184100	366392260	5300	5300	5300	5300	0
83	20241129	184000	366392260	5300	5300	5300	5300	0
84	20241129	183900	366392260	5300	5300	5300	5300	0
85	20241129	183800	366392260	5300	5300	5300	5300	0
86	20241129	183700	366392260	5300	5300	5300	5300	0
87	20241129	183600	366392260	5300	5300	5300	5300	0
88	20241129	183500	366392260	5300	5300	5300	5300	0
89	20241129	183400	366392260	5300	5300	5300	5300	0
90	20241129	183300	366392260	5300	5300	5300	5300	0
91	20241129	183200	366392260	5300	5300	5300	5300	0
92	20241129	183100	366392260	5300	5300	5300	5300	541
93	20241129	183000	366392260	5300	5300	5300	5300	0
94	20241129	182900	366392260	5300	5300	5300	5300	0
95	20241129	182800	366392260	5300	5300	5300	5300	0
96	20241129	182700	366392260	5300	5300	5300	5300	0
97	20241129	182600	366392260	5300	5300	5300	5300	0
98	20241129	182500	366392260	5300	5300	5300	5300	0
99	20241129	182400	366392260	5300	5300	5300	5300	0
100	20241129	182300	366392260	5300	5300	5300	5300	0
101	20241129	182200	366392260	5300	5300	5300	5300	0
102	20241129	182100	366392260	5300	5300	5300	5300	0
103	20241129	182000	366392260	5300	5300	5300	5300	0
104	20241129	181900	366392260	5300	5300	5300	5300	0
105	20241129	181800	366392260	5300	5300	5300	5300	0
106	20241129	181700	366392260	5300	5300	5300	5300	0
107	20241129	181600	366392260	5300	5300	5300	5300	0
108	20241129	181500	366392260	5300	5300	5300	5300	0
109	20241129	181400	366392260	5300	5300	5300	5300	0
110	20241129	181300	366392260	5300	5300	5300	5300	0
111	20241129	181200	366392260	5300	5300	5300	5300	0
112	20241129	181100	366392260	5300	5300	5300	5300	0
113	20241129	181000	366392260	5300	5300	5300	5300	0
114	20241129	180900	366392260	5300	5300	5300	5300	0
115	20241129	180800	366392260	5300	5300	5300	5300	0
116	20241129	180700	366392260	5300	5300	5300	5300	0
117	20241129	180600	366392260	5300	5300	5300	5300	0
118	20241129	180500	366392260	5300	5300	5300	5300	0
119	20241129	180400	366392260	5300	5300	5300	5300	0
120	20241129	180300	366392260	5300	5300	5300	5300	0
121	20241129	180200	366392260	5300	5300	5300	5300	0
122	20241129	180100	366392260	5300	5300	5300	5300	541
123	20241129	180000	366392260	5300	5300	5300	5300	0
124	20241129	175900	366392260	5300	5300	5300	5300	0
125	20241129	175800	366392260	5300	5300	5300	5300	0
126	20241129	175700	366392260	5300	5300	5300	5300	0
127	20241129	175600	366392260	5300	5300	5300	5300	0
128	20241129	175500	366392260	5300	5300	5300	5300	0
129	20241129	175400	366392260	5300	5300	5300	5300	0
130	20241129	175300	366392260	5300	5300	5300	5300	0
131	20241129	175200	366392260	5300	5300	5300	5300	0
132	20241129	175100	366392260	5300	5300	5300	5300	0
133	20241129	175000	366392260	5300	5300	5300	5300	0
134	20241129	174900	366392260	5300	5300	5300	5300	0
135	20241129	174800	366392260	5300	5300	5300	5300	0
136	20241129	174700	366392260	5300	5300	5300	5300	0
137	20241129	174600	366392260	5300	5300	5300	5300	0
138	20241129	174500	366392260	5300	5300	5300	5300	0
139	20241129	174400	366392260	5300	5300	5300	5300	0
140	20241129	174300	366392260	5300	5300	5300	5300	0
141	20241129	174200	366392260	5300	5300	5300	5300	0
142	20241129	174100	366392260	5300	5300	5300	5300	0
143	20241129	174000	366392260	5300	5300	5300	5300	0
144	20241129	173900	366392260	5300	5300	5300	5300	0
145	20241129	173800	366392260	5300	5300	5300	5300	0
146	20241129	173700	366392260	5300	5300	5300	5300	0
147	20241129	173600	366392260	5300	5300	5300	5300	0
148	20241129	173500	366392260	5300	5300	5300	5300	0
149	20241129	173400	366392260	5300	5300	5300	5300	0
150	20241129	173300	366392260	5300	5300	5300	5300	0
151	20241129	173200	366392260	5300	5300	5300	5300	0
152	20241129	173100	366392260	5300	5300	5300	5300	541
153	20241129	173000	366392260	5300	5300	5300	5300	0
154	20241129	172900	366392260	5300	5300	5300	5300	0
155	20241129	172800	366392260	5300	5300	5300	5300	0
156	20241129	172700	366392260	5300	5300	5300	5300	0
157	20241129	172600	366392260	5300	5300	5300	5300	0
158	20241129	172500	366392260	5300	5300	5300	5300	0
159	20241129	172400	366392260	5300	5300	5300	5300	0
160	20241129	172300	366392260	5300	5300	5300	5300	0
161	20241129	172200	366392260	5300	5300	5300	5300	0
162	20241129	172100	366392260	5300	5300	5300	5300	0
163	20241129	172000	366392260	5300	5300	5300	5300	0
164	20241129	171900	366392260	5300	5300	5300	5300	0
165	20241129	171800	366392260	5300	5300	5300	5300	0
166	20241129	171700	366392260	5300	5300	5300	5300	0
167	20241129	171600	366392260	5300	5300	5300	5300	0
168	20241129	171500	366392260	5300	5300	5300	5300	0
169	20241129	171400	366392260	5300	5300	5300	5300	0
170	20241129	171300	366392260	5300	5300	5300	5300	0
171	20241129	171200	366392260	5300	5300	5300	5300	0
172	20241129	171100	366392260	5300	5300	5300	5300	0
173	20241129	171000	366392260	5300	5300	5300	5300	0
174	20241129	170900	366392260	5300	5300	5300	5300	0
175	20241129	170800	366392260	5300	5300	5300	5300	0
176	20241129	170700	366392260	5300	5300	5300	5300	0
177	20241129	170600	366392260	5300	5300	5300	5300	0
178	20241129	170500	366392260	5300	5300	5300	5300	0
179	20241129	170400	366392260	5300	5300	5300	5300	0
180	20241129	170300	366392260	5300	5300	5300	5300	0
181	20241129	170200	366392260	5300	5300	5300	5300	0
182	20241129	170100	366392260	5300	5300	5300	5300	541
183	20241129	170000	366392260	5300	5300	5300	5300	0
184	20241129	165900	366392260	5300	5300	5300	5300	0
185	20241129	165800	366392260	5300	5300	5300	5300	0
186	20241129	165700	366392260	5300	5300	5300	5300	0
187	20241129	165600	366392260	5300	5300	5300	5300	0
188	20241129	165500	366392260	5300	5300	5300	5300	0
189	20241129	165400	366392260	5300	5300	5300	5300	0
190	20241129	165300	366392260	5300	5300	5300	5300	0
191	20241129	165200	366392260	5300	5300	5300	5300	0
192	20241129	165100	366392260	5300	5300	5300	5300	0
193	20241129	165000	366392260	5300	5300	5300	5300	0
194	20241129	164900	366392260	5300	5300	5300	5300	0
195	20241129	164800	366392260	5300	5300	5300	5300	0
196	20241129	164700	366392260	5300	5300	5300	5300	0
197	20241129	164600	366392260	5300	5300	5300	5300	0
198	20241129	164500	366392260	5300	5300	5300	5300	0
199	20241129	164400	366392260	5300	5300	5300	5300	0
200	20241129	164300	366392260	5300	5300	5300	5300	0
201	20241129	164200	366392260	5300	5300	5300	5300	0
202	20241129	164100	366392260	5300	5300	5300	5300	0
203	20241129	164000	366392260	5300	5300	5300	5300	0
204	20241129	163900	366392260	5300	5300	5300	5300	0
205	20241129	163800	366392260	5300	5300	5300	5300	0
206	20241129	163700	366392260	5300	5300	5300	5300	0
207	20241129	163600	366392260	5300	5300	5300	5300	0
208	20241129	163500	366392260	5300	5300	5300	5300	0
209	20241129	163400	366392260	5300	5300	5300	5300	0
210	20241129	163300	366392260	5300	5300	5300	5300	0
211	20241129	163200	366392260	5300	5300	5300	5300	0
212	20241129	163100	366392260	5300	5300	5300	5300	541
213	20241129	163000	366392260	5300	5300	5300	5300	0
214	20241129	162900	366392260	5300	5300	5300	5300	0
215	20241129	162800	366392260	5300	5300	5300	5300	0
216	20241129	162700	366392260	5300	5300	5300	5300	0
217	20241129	162600	366392260	5300	5300	5300	5300	0
218	20241129	162500	366392260	5300	5300	5300	5300	0
219	20241129	162400	366392260	5300	5300	5300	5300	0
220	20241129	162300	366392260	5300	5300	5300	5300	0
221	20241129	162200	366392260	5300	5300	5300	5300	0
222	20241129	162100	366392260	5300	5300	5300	5300	0
223	20241129	162000	366392260	5300	5300	5300	5300	0
224	20241129	161900	366392260	5300	5300	5300	5300	0
225	20241129	161800	366392260	5300	5300	5300	5300	0
226	20241129	161700	366392260	5300	5300	5300	5300	0
227	20241129	161600	366392260	5300	5300	5300	5300	0
228	20241129	161500	366392260	5300	5300	5300	5300	0
229	20241129	161400	366392260	5300	5300	5300	5300	0
230	20241129	161300	366392260	5300	5300	5300	5300	0
231	20241129	161200	366392260	5300	5300	5300	5300	0
232	20241129	161100	366392260	5300	5300	5300	5300	0
233	20241129	161000	366392260	5300	5300	5300	5300	0
234	20241129	160900	366392260	5300	5300	5300	5300	0
235	20241129	160800	366392260	5300	5300	5300	5300	0
236	20241129	160700	366392260	5300	5300	5300	5300	0
237	20241129	160600	366392260	5300	5300	5300	5300	0
238	20241129	160500	366392260	5300	5300	5300	5300	0
239	20241129	160400	366392260	5300	5300	5300	5300	0
240	20241129	160300	366392260	5300	5300	5300	5300	0
241	20241129	160200	366392260	5300	5300	5300	5300	0
242	20241129	160100	366392260	5300	5300	5300	5300	541
243	20241129	160000	366392260	5300	5300	5300	5300	0
244	20241129	155900	366392260	5300	5300	5300	5300	0
245	20241129	155800	366392260	5300	5300	5300	5300	0
246	20241129	155700	366392260	5300	5300	5300	5300	0
247	20241129	155600	366392260	5300	5300	5300	5300	0
248	20241129	155500	366392260	5300	5300	5300	5300	0
249	20241129	155400	366392260	5300	5300	5300	5300	0
250	20241129	155300	366392260	5300	5300	5300	5300	0
251	20241129	155200	366392260	5300	5300	5300	5300	0
252	20241129	155100	366392260	5300	5300	5300	5300	0
253	20241129	155000	366392260	5300	5300	5300	5300	0
254	20241129	154900	366392260	5300	5300	5300	5300	0
255	20241129	154800	366392260	5300	5300	5300	5300	0
256	20241129	154700	366392260	5300	5300	5300	5300	0
257	20241129	154600	366392260	5300	5300	5300	5300	0
258	20241129	154500	366392260	5300	5300	5300	5300	0
259	20241129	154400	366392260	5300	5300	5300	5300	0
260	20241129	154300	366392260	5300	5300	5300	5300	0
261	20241129	154200	366392260	5300	5300	5300	5300	0
262	20241129	154100	366392260	5300	5300	5300	5300	0
263	20241129	154000	366392260	5300	5300	5300	5300	0
264	20241129	153900	366392260	5300	5300	5300	5300	0
265	20241129	153800	366392260	5300	5300	5300	5300	0
266	20241129	153700	366392260	5300	5300	5300	5300	0
267	20241129	153600	366392260	5300	5300	5300	5300	0
268	20241129	153500	366392260	5300	5300	5300	5300	0
269	20241129	153400	366392260	5300	5300	5300	5300	0
270	20241129	153300	366392260	5300	5300	5300	5300	0
271	20241129	153200	366392260	5300	5300	5300	5300	0
272	20241129	153100	366392260	5300	5300	5300	5300	541
273	20241129	153000	366392260	5300	5300	5300	5300	541
274	20241129	152900	363524960	5270	5270	5270	5270	0
275	20241129	152800	363524960	5270	5270	5270	5270	0
276	20241129	152700	363524960	5270	5270	5270	5270	0
277	20241129	152600	363524960	5270	5270	5270	5270	0
278	20241129	152500	363524960	5270	5270	5270	5270	0
279	20241129	152400	363524960	5270	5270	5270	5270	0
280	20241129	152300	363524960	5270	5270	5270	5270	0
281	20241129	152200	363524960	5270	5270	5270	5270	0
282	20241129	152100	363524960	5270	5270	5270	5270	0
283	20241129	152000	363524960	5270	5270	5270	5270	0
284	20241129	151900	363524960	5270	5280	5300	5270	289
285	20241129	151800	361999060	5300	5300	5300	5300	45
286	20241129	151700	361760560	5300	5300	5300	5300	68
287	20241129	151600	361400160	5300	5300	5300	5300	0
288	20241129	151500	361400160	5300	5300	5300	5280	146
289	20241129	151400	360627930	5300	5300	5300	5300	0
290	20241129	151300	360627930	5300	5300	5300	5300	115
291	20241129	151200	360018430	5300	5300	5300	5300	127
292	20241129	151100	359345330	5300	5300	5300	5300	0
293	20241129	151000	359345330	5300	5300	5300	5300	79
294	20241129	150900	358926630	5300	5300	5300	5300	124
295	20241129	150800	358269430	5300	5300	5300	5300	0
296	20241129	150700	358269430	5300	5300	5300	5300	181
297	20241129	150600	357310130	5300	5290	5300	5290	123
298	20241129	150500	356658700	5290	5290	5290	5290	0
299	20241129	150400	356658700	5290	5290	5290	5290	36
300	20241129	150300	356468260	5290	5290	5290	5290	25
301	20241129	150200	356336010	5300	5300	5300	5300	2
302	20241129	150100	356325410	5300	5300	5300	5300	0
303	20241129	150000	356325410	5300	5300	5300	5300	30
304	20241129	145900	356166410	5300	5300	5300	5300	30
305	20241129	145800	356007410	5300	5300	5300	5300	30
306	20241129	145700	355848410	5300	5300	5300	5300	30
307	20241129	145600	355689410	5300	5290	5300	5290	754
308	20241129	145500	351693930	5300	5300	5300	5300	30
309	20241129	145400	351534930	5300	5300	5300	5300	30
310	20241129	145300	351375930	5300	5300	5300	5300	32
311	20241129	145200	351206330	5300	5300	5300	5300	30
312	20241129	145100	351047330	5300	5300	5300	5300	30
313	20241129	145000	350888330	5290	5280	5290	5280	36
314	20241129	144900	350697900	5300	5300	5300	5300	82
315	20241129	144800	350263300	5300	5300	5300	5300	30
316	20241129	144700	350104300	5300	5300	5300	5300	30
317	20241129	144600	349945300	5300	5300	5300	5300	30
318	20241129	144500	349786300	5300	5300	5300	5300	30
319	20241129	144400	349627300	5300	5280	5300	5280	41
320	20241129	144300	349410200	5300	5300	5300	5300	30
321	20241129	144200	349251200	5300	5290	5300	5290	400
322	20241129	144100	347131730	5290	5290	5290	5290	30
323	20241129	144000	346973030	5290	5290	5290	5290	30
324	20241129	143900	346814330	5290	5290	5300	5290	197
325	20241129	143800	345770970	5290	5290	5300	5290	226
326	20241129	143700	344573560	5290	5300	5300	5290	51
327	20241129	143600	344303470	5300	5300	5300	5300	49
328	20241129	143500	344043770	5300	5300	5300	5300	30
329	20241129	143400	343884770	5300	5300	5300	5300	30
330	20241129	143300	343725770	5300	5300	5300	5300	30
331	20241129	143200	343566770	5300	5300	5300	5300	30
332	20241129	143100	343407770	5300	5300	5300	5300	30
333	20241129	143000	343248770	5300	5300	5300	5300	59
334	20241129	142900	342936070	5300	5300	5300	5300	30
335	20241129	142800	342777070	5300	5300	5300	5300	60
336	20241129	142700	342459070	5300	5300	5300	5300	30
337	20241129	142600	342300070	5290	5290	5290	5290	1
338	20241129	142500	342294780	5290	5290	5290	5290	37
339	20241129	142400	342099050	5290	5290	5290	5290	32
340	20241129	142300	341929770	5270	5290	5290	5270	31
341	20241129	142200	341765800	5290	5290	5290	5290	37
342	20241129	142100	341570070	5300	5290	5300	5270	833
343	20241129	142000	337174880	5290	5300	5300	5290	33
344	20241129	141900	336999990	5300	5300	5300	5300	30
345	20241129	141800	336840990	5300	5300	5300	5300	30
346	20241129	141700	336681990	5300	5300	5300	5300	251
347	20241129	141600	335351690	5290	5290	5300	5290	404
348	20241129	141500	333210510	5270	5290	5290	5270	303
349	20241129	141400	331612920	5300	5300	5300	5300	30
350	20241129	141300	331453920	5300	5300	5300	5300	133
351	20241129	141200	330749020	5300	5300	5300	5300	30
352	20241129	141100	330590020	5300	5300	5300	5300	268
353	20241129	141000	329169620	5300	5300	5300	5300	70
354	20241129	140900	328798620	5300	5300	5300	5300	30
355	20241129	140800	328639620	5300	5300	5300	5300	30
356	20241129	140700	328480620	5300	5300	5300	5300	30
357	20241129	140600	328321620	5300	5290	5300	5290	59
358	20241129	140500	328009200	5270	5300	5300	5270	330
359	20241129	140400	326269060	5300	5300	5300	5300	30
360	20241129	140300	326110060	5300	5300	5300	5300	30
361	20241129	140200	325951060	5300	5300	5300	5300	30
362	20241129	140100	325792060	5300	5300	5300	5300	30
363	20241129	140000	325633060	5300	5300	5300	5300	30
364	20241129	135900	325474060	5300	5300	5300	5300	30
365	20241129	135800	325315060	5300	5300	5300	5300	30
366	20241129	135700	325156060	5300	5300	5300	5300	30
367	20241129	135600	324997060	5300	5300	5300	5300	60
368	20241129	135500	324679060	5300	5300	5300	5300	30
369	20241129	135400	324520060	5300	5300	5300	5300	30
370	20241129	135300	324361060	5300	5300	5300	5300	30
371	20241129	135200	324202060	5300	5300	5300	5300	69
372	20241129	135100	323836360	5300	5300	5300	5300	30
373	20241129	135000	323677360	5300	5300	5300	5300	59
374	20241129	134900	323364660	5300	5300	5300	5300	30
375	20241129	134800	323205660	5290	5290	5300	5290	60
376	20241129	134700	322887680	5270	5300	5300	5270	69
377	20241129	134600	322523110	5300	5300	5300	5300	31
378	20241129	134500	322358810	5300	5300	5300	5300	60
379	20241129	134400	322040810	5300	5300	5300	5300	204
380	20241129	134300	320959610	5300	5300	5300	5300	41
381	20241129	134200	320742310	5300	5300	5300	5300	30
382	20241129	134100	320583310	5300	5300	5300	5300	30
383	20241129	134000	320424310	5300	5300	5300	5300	99
384	20241129	133900	319899610	5300	5300	5300	5300	30
385	20241129	133800	319740610	5300	5300	5300	5300	30
386	20241129	133700	319581610	5300	5300	5300	5300	109
387	20241129	133600	319003910	5300	5300	5300	5290	345
388	20241129	133500	317175730	5300	5300	5300	5300	30
389	20241129	133400	317016730	5300	5300	5300	5300	60
390	20241129	133300	316698730	5300	5300	5300	5300	30
391	20241129	133200	316539730	5290	5290	5290	5290	27
392	20241129	133100	316396900	5290	5290	5290	5270	868
393	20241129	133000	311820040	5300	5300	5300	5300	30
394	20241129	132900	311661040	5300	5300	5300	5300	83
395	20241129	132800	311221140	5290	5290	5290	5290	0
396	20241129	132700	311221140	5290	5290	5290	5290	0
397	20241129	132600	311221140	5290	5290	5290	5290	1046
398	20241129	132500	305687800	5300	5300	5300	5300	0
399	20241129	132400	305687800	5300	5300	5300	5300	0
400	20241129	132300	305687800	5300	5300	5300	5300	53
401	20241129	132200	305406900	5300	5300	5300	5300	0
402	20241129	132100	305406900	5300	5300	5300	5300	50
403	20241129	132000	305141900	5300	5300	5300	5300	0
404	20241129	131900	305141900	5300	5300	5300	5300	0
405	20241129	131800	305141900	5300	5300	5300	5300	49
406	20241129	131700	304882200	5290	5290	5290	5290	0
407	20241129	131600	304882200	5290	5290	5290	5290	0
408	20241129	131500	304882200	5290	5290	5290	5290	0
409	20241129	131400	304882200	5290	5290	5290	5290	0
410	20241129	131300	304882200	5290	5290	5290	5290	50
411	20241129	131200	304617700	5290	5290	5290	5290	0
412	20241129	131100	304617700	5290	5290	5290	5290	0
413	20241129	131000	304617700	5290	5290	5290	5290	0
414	20241129	130900	304617700	5290	5290	5290	5290	0
415	20241129	130800	304617700	5290	5290	5290	5290	50
416	20241129	130700	304353200	5280	5280	5280	5280	31
417	20241129	130600	304189520	5300	5300	5300	5300	56
418	20241129	130500	303892720	5300	5300	5300	5300	0
419	20241129	130400	303892720	5300	5300	5300	5300	57
420	20241129	130300	303590620	5300	5300	5300	5300	0
421	20241129	130200	303590620	5300	5300	5300	5300	31
422	20241129	130100	303426320	5290	5290	5290	5290	5522
423	20241129	130000	274214940	5290	5290	5290	5290	0
424	20241129	125900	274214940	5290	5290	5290	5290	0
425	20241129	125800	274214940	5290	5290	5290	5290	51
426	20241129	125700	273945150	5280	5280	5280	5280	36
427	20241129	125600	273755070	5290	5290	5290	5290	0
428	20241129	125500	273755070	5290	5280	5290	5280	50
429	20241129	125400	273490580	5290	5290	5290	5290	0
430	20241129	125300	273490580	5290	5290	5290	5290	0
431	20241129	125200	273490580	5290	5290	5290	5290	0
432	20241129	125100	273490580	5290	5290	5290	5290	0
433	20241129	125000	273490580	5290	5280	5290	5280	54
434	20241129	124900	273204930	5290	5280	5290	5280	55
435	20241129	124800	272913990	5290	5290	5290	5290	0
436	20241129	124700	272913990	5290	5290	5290	5290	0
437	20241129	124600	272913990	5290	5290	5290	5290	0
438	20241129	124500	272913990	5290	5290	5290	5290	0
439	20241129	124400	272913990	5290	5290	5290	5290	0
440	20241129	124300	272913990	5290	5290	5290	5290	0
441	20241129	124200	272913990	5290	5280	5290	5280	160
442	20241129	124100	272067600	5290	5290	5290	5290	0
443	20241129	124000	272067600	5290	5290	5290	5290	0
444	20241129	123900	272067600	5290	5290	5290	5290	0
445	20241129	123800	272067600	5290	5290	5290	5290	0
446	20241129	123700	272067600	5290	5290	5290	5290	0
447	20241129	123600	272067600	5290	5290	5290	5290	0
448	20241129	123500	272067600	5290	5280	5290	5280	196
449	20241129	123400	271030770	5290	5290	5290	5290	0
450	20241129	123300	271030770	5290	5280	5290	5280	295
451	20241129	123200	269472790	5280	5270	5280	5270	95
452	20241129	123100	268971210	5250	5250	5250	5250	0
453	20241129	123000	268971210	5250	5250	5250	5250	0
454	20241129	122900	268971210	5250	5250	5250	5250	0
455	20241129	122800	268971210	5250	5260	5260	5250	330
456	20241129	122700	267237180	5290	5280	5290	5280	108
457	20241129	122600	266665880	5280	5280	5280	5280	3
458	20241129	122500	266650040	5260	5260	5260	5260	0
459	20241129	122400	266650040	5260	5260	5260	5260	20
460	20241129	122300	266544840	5280	5280	5280	5280	57
461	20241129	122200	266243880	5280	5280	5280	5280	0
462	20241129	122100	266243880	5280	5280	5280	5280	0
463	20241129	122000	266243880	5280	5280	5280	5280	58
464	20241129	121900	265937640	5280	5280	5280	5280	0
465	20241129	121800	265937640	5280	5280	5280	5280	0
466	20241129	121700	265937640	5280	5280	5280	5280	56
467	20241129	121600	265641960	5280	5280	5280	5280	0
468	20241129	121500	265641960	5280	5280	5280	5280	0
469	20241129	121400	265641960	5280	5260	5280	5260	368
470	20241129	121300	263705660	5290	5290	5290	5290	0
471	20241129	121200	263705660	5290	5290	5290	5290	0
472	20241129	121100	263705660	5290	5280	5290	5280	64
473	20241129	121000	263367220	5290	5290	5290	5290	0
474	20241129	120900	263367220	5290	5290	5290	5290	0
475	20241129	120800	263367220	5290	5280	5290	5280	106
476	20241129	120700	262806490	5290	5290	5290	5290	0
477	20241129	120600	262806490	5290	5290	5290	5290	0
478	20241129	120500	262806490	5290	5280	5290	5280	112
479	20241129	120400	262214870	5280	5280	5280	5280	0
480	20241129	120300	262214870	5280	5280	5280	5280	0
481	20241129	120200	262214870	5280	5280	5280	5280	102
482	20241129	120100	261676310	5260	5260	5260	5260	0
483	20241129	120000	261676310	5260	5260	5260	5260	0
484	20241129	115900	261676310	5260	5260	5260	5260	14
485	20241129	115800	261602670	5260	5260	5260	5260	14
486	20241129	115700	261529030	5260	5260	5260	5260	13
487	20241129	115600	261460650	5260	5260	5260	5260	14
488	20241129	115500	261387010	5260	5260	5260	5260	13
489	20241129	115400	261318630	5260	5260	5260	5260	14
490	20241129	115300	261244990	5260	5260	5260	5260	13
491	20241129	115200	261176610	5260	5260	5260	5260	14
492	20241129	115100	261102970	5260	5260	5260	5260	0
493	20241129	115000	261102970	5260	5260	5260	5260	25
494	20241129	114900	260971470	5260	5260	5260	5260	14
495	20241129	114800	260897830	5260	5260	5260	5260	13
496	20241129	114700	260829450	5260	5260	5260	5260	14
497	20241129	114600	260755810	5260	5260	5260	5260	13
498	20241129	114500	260687430	5260	5260	5260	5260	14
499	20241129	114400	260613790	5260	5260	5260	5260	13
500	20241129	114300	260545410	5260	5260	5260	5260	14
501	20241129	114200	260471770	5260	5260	5260	5260	13
502	20241129	114100	260403390	5260	5260	5260	5260	0
503	20241129	114000	260403390	5260	5260	5260	5260	14
504	20241129	113900	260329750	5260	5260	5260	5260	13
505	20241129	113800	260261370	5260	5260	5260	5260	14
506	20241129	113700	260187730	5260	5260	5260	5260	13
507	20241129	113600	260119350	5260	5260	5260	5260	14
508	20241129	113500	260045710	5260	5260	5260	5260	13
509	20241129	113400	259977330	5260	5260	5260	5260	14
510	20241129	113300	259903690	5260	5260	5260	5260	13
511	20241129	113200	259835310	5260	5260	5260	5260	0
512	20241129	113100	259835310	5260	5260	5260	5260	92
513	20241129	113000	259351390	5260	5260	5260	5260	784
514	20241129	112900	255227550	5290	5260	5290	5260	48
515	20241129	112800	254974510	5260	5260	5260	5260	13
516	20241129	112700	254906130	5260	5260	5260	5260	14
517	20241129	112600	254832490	5260	5260	5260	5260	13
518	20241129	112500	254764110	5260	5260	5260	5260	14
519	20241129	112400	254690470	5260	5260	5260	5260	13
520	20241129	112300	254622090	5260	5260	5260	5260	0
521	20241129	112200	254622090	5260	5260	5260	5260	14
522	20241129	112100	254548450	5260	5280	5290	5260	150
523	20241129	112000	253755360	5260	5270	5270	5260	14
524	20241129	111900	253681650	5270	5280	5290	5270	105
525	20241129	111800	253126650	5280	5280	5280	5280	0
526	20241129	111700	253126650	5280	5280	5280	5280	0
527	20241129	111600	253126650	5280	5280	5280	5280	0
528	20241129	111500	253126650	5280	5280	5280	5280	0
529	20241129	111400	253126650	5280	5280	5280	5280	0
530	20241129	111300	253126650	5280	5280	5280	5280	0
531	20241129	111200	253126650	5280	5280	5280	5280	0
532	20241129	111100	253126650	5280	5280	5280	5280	0
533	20241129	111000	253126650	5280	5280	5280	5280	0
534	20241129	110900	253126650	5280	5280	5280	5280	0
535	20241129	110800	253126650	5280	5280	5280	5280	31
536	20241129	110700	252962970	5280	5280	5280	5280	0
537	20241129	110600	252962970	5280	5280	5280	5280	0
538	20241129	110500	252962970	5280	5280	5280	5280	0
539	20241129	110400	252962970	5280	5280	5280	5280	0
540	20241129	110300	252962970	5280	5280	5280	5280	0
541	20241129	110200	252962970	5280	5290	5290	5280	132
542	20241129	110100	252264720	5290	5290	5290	5290	3
543	20241129	110000	252248850	5290	5290	5290	5290	0
544	20241129	105900	252248850	5290	5290	5290	5290	225
545	20241129	105800	251058600	5290	5290	5290	5290	213
546	20241129	105700	249931830	5290	5290	5290	5290	0
547	20241129	105600	249931830	5290	5290	5290	5290	194
548	20241129	105500	248905570	5290	5290	5290	5290	0
549	20241129	105400	248905570	5290	5280	5290	5280	1084
550	20241129	105300	243181220	5260	5280	5280	5260	172
551	20241129	105200	242273380	5280	5280	5280	5280	0
552	20241129	105100	242273380	5280	5280	5280	5280	0
553	20241129	105000	242273380	5280	5280	5280	5280	0
554	20241129	104900	242273380	5280	5280	5280	5280	0
555	20241129	104800	242273380	5280	5280	5280	5280	0
556	20241129	104700	242273380	5280	5280	5280	5280	0
557	20241129	104600	242273380	5280	5280	5280	5280	0
558	20241129	104500	242273380	5280	5280	5280	5280	2
559	20241129	104400	242262820	5280	5280	5280	5280	0
560	20241129	104300	242262820	5280	5280	5280	5280	2
561	20241129	104200	242252260	5280	5280	5280	5280	0
562	20241129	104100	242252260	5280	5280	5280	5280	0
563	20241129	104000	242252260	5280	5280	5280	5280	0
564	20241129	103900	242252260	5280	5280	5280	5280	0
565	20241129	103800	242252260	5280	5280	5280	5280	0
566	20241129	103700	242252260	5280	5280	5280	5280	0
567	20241129	103600	242252260	5280	5280	5280	5280	0
568	20241129	103500	242252260	5280	5280	5280	5280	0
569	20241129	103400	242252260	5280	5280	5280	5280	0
570	20241129	103300	242252260	5280	5280	5280	5280	0
571	20241129	103200	242252260	5280	5280	5280	5280	0
572	20241129	103100	242252260	5280	5280	5280	5280	0
573	20241129	103000	242252260	5280	5280	5280	5280	0
574	20241129	102900	242252260	5280	5280	5280	5280	40
575	20241129	102800	242041060	5280	5280	5280	5280	0
576	20241129	102700	242041060	5280	5280	5280	5280	0
577	20241129	102600	242041060	5280	5280	5280	5280	0
578	20241129	102500	242041060	5280	5280	5280	5280	0
579	20241129	102400	242041060	5280	5280	5280	5280	0
580	20241129	102300	242041060	5280	5280	5280	5280	0
581	20241129	102200	242041060	5280	5280	5280	5280	0
582	20241129	102100	242041060	5280	5280	5280	5280	0
583	20241129	102000	242041060	5280	5280	5280	5280	1030
584	20241129	101900	236602660	5280	5280	5280	5280	1
585	20241129	101800	236597380	5280	5280	5280	5280	0
586	20241129	101700	236597380	5280	5280	5280	5280	109
587	20241129	101600	236021860	5280	5280	5280	5280	0
588	20241129	101500	236021860	5280	5280	5280	5280	754
589	20241129	101400	232040740	5280	5280	5280	5280	0
590	20241129	101300	232040740	5280	5280	5280	5280	0
591	20241129	101200	232040740	5280	5280	5280	5280	1609
592	20241129	101100	223545220	5280	5280	5280	5280	0
593	20241129	101000	223545220	5280	5280	5280	5280	0
594	20241129	100900	223545220	5280	5280	5280	5280	0
595	20241129	100800	223545220	5280	5280	5280	5280	0
596	20241129	100700	223545220	5280	5280	5280	5280	0
597	20241129	100600	223545220	5280	5280	5280	5280	0
598	20241129	100500	223545220	5280	5280	5280	5280	0
599	20241129	100400	223545220	5280	5280	5280	5280	0
600	20241129	100300	223545220	5280	5270	5280	5260	157
601	20241129	100200	222719370	5270	5270	5270	5270	0
602	20241129	100100	222719370	5270	5270	5270	5270	0
603	20241129	100000	222719370	5270	5270	5270	5270	0
604	20241129	095900	222719370	5270	5270	5270	5270	43
605	20241129	095800	222492760	5260	5260	5260	5260	15
606	20241129	095700	222413860	5280	5280	5280	5280	0
607	20241129	095600	222413860	5280	5280	5280	5280	15
608	20241129	095500	222334660	5280	5280	5280	5280	0
609	20241129	095400	222334660	5280	5280	5280	5280	0
610	20241129	095300	222334660	5280	5280	5280	5280	283
611	20241129	095200	220840420	5270	5250	5270	5220	35208
612	20241129	095100	36438910	5250	5250	5250	5250	0
613	20241129	095000	36438910	5250	5250	5250	5250	9
614	20241129	094900	36391660	5250	5250	5250	5250	0
615	20241129	094800	36391660	5250	5250	5250	5250	1
616	20241129	094700	36386410	5250	5250	5250	5250	0
617	20241129	094600	36386410	5250	5260	5260	5250	5001
618	20241129	094500	10130040	5260	5260	5260	5260	0
619	20241129	094400	10130040	5260	5260	5260	5260	0
620	20241129	094300	10130040	5260	5260	5260	5260	220
621	20241129	094200	8972840	5260	5260	5260	5260	21
622	20241129	094100	8862380	5260	5260	5260	5260	0
623	20241129	094000	8862380	5260	5260	5260	5260	0
624	20241129	093900	8862380	5260	5260	5260	5260	0
625	20241129	093800	8862380	5260	5260	5260	5260	0
626	20241129	093700	8862380	5260	5260	5260	5260	0
627	20241129	093600	8862380	5260	5260	5260	5260	0
628	20241129	093500	8862380	5260	5260	5260	5260	7
629	20241129	093400	8825560	5250	5250	5250	5250	0
630	20241129	093300	8825560	5250	5250	5250	5250	0
631	20241129	093200	8825560	5250	5250	5250	5250	0
632	20241129	093100	8825560	5250	5250	5250	5250	0
633	20241129	093000	8825560	5250	5250	5250	5250	0
634	20241129	092900	8825560	5250	5250	5250	5250	0
635	20241129	092800	8825560	5250	5250	5250	5250	0
636	20241129	092700	8825560	5250	5250	5250	5250	0
637	20241129	092600	8825560	5250	5250	5250	5250	500
638	20241129	092500	6200560	5240	5250	5250	5240	407
639	20241129	092400	4067620	5250	5250	5250	5250	223
640	20241129	092300	2896870	5260	5260	5260	5260	0
641	20241129	092200	2896870	5260	5260	5260	5260	0
642	20241129	092100	2896870	5260	5260	5260	5260	0
643	20241129	092000	2896870	5260	5260	5260	5260	0
644	20241129	091900	2896870	5260	5260	5260	5260	131
645	20241129	091800	2207810	5260	5260	5260	5260	0
646	20241129	091700	2207810	5260	5260	5260	5260	3
647	20241129	091600	2192030	5250	5250	5250	5250	0
648	20241129	091500	2192030	5250	5250	5250	5250	27
649	20241129	091400	2050280	5260	5260	5260	5260	0
650	20241129	091300	2050280	5260	5260	5260	5260	368
651	20241129	091200	114600	5300	5300	5300	5300	0
652	20241129	091100	114600	5300	5300	5300	5300	0
653	20241129	091000	114600	5300	5300	5300	5300	0
654	20241129	090900	114600	5300	5300	5300	5300	0
655	20241129	090800	114600	5300	5300	5300	5300	0
656	20241129	090700	114600	5300	5300	5300	5300	0
657	20241129	090600	114600	5300	5300	5300	5300	0
658	20241129	090500	114600	5300	5300	5300	5300	1
659	20241129	090400	109300	5220	5220	5220	5220	0
660	20241129	090300	109300	5220	5220	5220	5220	0
661	20241129	090200	109300	5220	5220	5220	5220	0
662	20241129	090100	109300	5220	5220	5220	5220	0
663	20241129	090000	109300	5220	5200	5220	5200	21