KissMeData/187420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203800	632452675	4050	4050	4050	4050	3678
3	20241129	203700	632452675	4050	4050	4050	4050	0
4	20241129	203600	632452675	4050	4050	4050	4050	0
5	20241129	203500	632452675	4050	4050	4050	4050	0
6	20241129	203400	632452675	4050	4050	4050	4050	0
7	20241129	203300	632452675	4050	4050	4050	4050	0
8	20241129	203200	632452675	4050	4050	4050	4050	0
9	20241129	203100	632452675	4050	4050	4050	4050	0
10	20241129	203000	632452675	4050	4050	4050	4050	0
11	20241129	202900	632452675	4050	4050	4050	4050	0
12	20241129	202800	632452675	4050	4050	4050	4050	0
13	20241129	202700	632452675	4050	4050	4050	4050	0
14	20241129	202600	632452675	4050	4050	4050	4050	0
15	20241129	202500	632452675	4050	4050	4050	4050	0
16	20241129	202400	632452675	4050	4050	4050	4050	0
17	20241129	202300	632452675	4050	4050	4050	4050	0
18	20241129	202200	632452675	4050	4050	4050	4050	0
19	20241129	202100	632452675	4050	4050	4050	4050	0
20	20241129	202000	632452675	4050	4050	4050	4050	0
21	20241129	201900	632452675	4050	4050	4050	4050	0
22	20241129	201800	632452675	4050	4050	4050	4050	0
23	20241129	201700	632452675	4050	4050	4050	4050	0
24	20241129	201600	632452675	4050	4050	4050	4050	0
25	20241129	201500	632452675	4050	4050	4050	4050	0
26	20241129	201400	632452675	4050	4050	4050	4050	0
27	20241129	201300	632452675	4050	4050	4050	4050	0
28	20241129	201200	632452675	4050	4050	4050	4050	0
29	20241129	201100	632452675	4050	4050	4050	4050	0
30	20241129	201000	632452675	4050	4050	4050	4050	0
31	20241129	200900	632452675	4050	4050	4050	4050	0
32	20241129	200800	632452675	4050	4050	4050	4050	3678
33	20241129	200700	632452675	4050	4050	4050	4050	0
34	20241129	200600	632452675	4050	4050	4050	4050	0
35	20241129	200500	632452675	4050	4050	4050	4050	0
36	20241129	200400	632452675	4050	4050	4050	4050	0
37	20241129	200300	632452675	4050	4050	4050	4050	0
38	20241129	200200	632452675	4050	4050	4050	4050	0
39	20241129	200100	632452675	4050	4050	4050	4050	0
40	20241129	200000	632452675	4050	4050	4050	4050	0
41	20241129	195900	632452675	4050	4050	4050	4050	0
42	20241129	195800	632452675	4050	4050	4050	4050	0
43	20241129	195700	632452675	4050	4050	4050	4050	0
44	20241129	195600	632452675	4050	4050	4050	4050	0
45	20241129	195500	632452675	4050	4050	4050	4050	0
46	20241129	195400	632452675	4050	4050	4050	4050	0
47	20241129	195300	632452675	4050	4050	4050	4050	0
48	20241129	195200	632452675	4050	4050	4050	4050	0
49	20241129	195100	632452675	4050	4050	4050	4050	0
50	20241129	195000	632452675	4050	4050	4050	4050	0
51	20241129	194900	632452675	4050	4050	4050	4050	0
52	20241129	194800	632452675	4050	4050	4050	4050	0
53	20241129	194700	632452675	4050	4050	4050	4050	0
54	20241129	194600	632452675	4050	4050	4050	4050	0
55	20241129	194500	632452675	4050	4050	4050	4050	0
56	20241129	194400	632452675	4050	4050	4050	4050	0
57	20241129	194300	632452675	4050	4050	4050	4050	0
58	20241129	194200	632452675	4050	4050	4050	4050	0
59	20241129	194100	632452675	4050	4050	4050	4050	0
60	20241129	194000	632452675	4050	4050	4050	4050	0
61	20241129	193900	632452675	4050	4050	4050	4050	0
62	20241129	193800	632452675	4050	4050	4050	4050	3678
63	20241129	193700	632452675	4050	4050	4050	4050	0
64	20241129	193600	632452675	4050	4050	4050	4050	0
65	20241129	193500	632452675	4050	4050	4050	4050	0
66	20241129	193400	632452675	4050	4050	4050	4050	0
67	20241129	193300	632452675	4050	4050	4050	4050	0
68	20241129	193200	632452675	4050	4050	4050	4050	0
69	20241129	193100	632452675	4050	4050	4050	4050	0
70	20241129	193000	632452675	4050	4050	4050	4050	0
71	20241129	192900	632452675	4050	4050	4050	4050	0
72	20241129	192800	632452675	4050	4050	4050	4050	0
73	20241129	192700	632452675	4050	4050	4050	4050	0
74	20241129	192600	632452675	4050	4050	4050	4050	0
75	20241129	192500	632452675	4050	4050	4050	4050	0
76	20241129	192400	632452675	4050	4050	4050	4050	0
77	20241129	192300	632452675	4050	4050	4050	4050	0
78	20241129	192200	632452675	4050	4050	4050	4050	0
79	20241129	192100	632452675	4050	4050	4050	4050	0
80	20241129	192000	632452675	4050	4050	4050	4050	0
81	20241129	191900	632452675	4050	4050	4050	4050	0
82	20241129	191800	632452675	4050	4050	4050	4050	0
83	20241129	191700	632452675	4050	4050	4050	4050	0
84	20241129	191600	632452675	4050	4050	4050	4050	0
85	20241129	191500	632452675	4050	4050	4050	4050	0
86	20241129	191400	632452675	4050	4050	4050	4050	0
87	20241129	191300	632452675	4050	4050	4050	4050	0
88	20241129	191200	632452675	4050	4050	4050	4050	0
89	20241129	191100	632452675	4050	4050	4050	4050	0
90	20241129	191000	632452675	4050	4050	4050	4050	0
91	20241129	190900	632452675	4050	4050	4050	4050	0
92	20241129	190800	632452675	4050	4050	4050	4050	3678
93	20241129	190700	632452675	4050	4050	4050	4050	0
94	20241129	190600	632452675	4050	4050	4050	4050	0
95	20241129	190500	632452675	4050	4050	4050	4050	0
96	20241129	190400	632452675	4050	4050	4050	4050	0
97	20241129	190300	632452675	4050	4050	4050	4050	0
98	20241129	190200	632452675	4050	4050	4050	4050	0
99	20241129	190100	632452675	4050	4050	4050	4050	0
100	20241129	190000	632452675	4050	4050	4050	4050	0
101	20241129	185900	632452675	4050	4050	4050	4050	0
102	20241129	185800	632452675	4050	4050	4050	4050	0
103	20241129	185700	632452675	4050	4050	4050	4050	0
104	20241129	185600	632452675	4050	4050	4050	4050	0
105	20241129	185500	632452675	4050	4050	4050	4050	0
106	20241129	185400	632452675	4050	4050	4050	4050	0
107	20241129	185300	632452675	4050	4050	4050	4050	0
108	20241129	185200	632452675	4050	4050	4050	4050	0
109	20241129	185100	632452675	4050	4050	4050	4050	0
110	20241129	185000	632452675	4050	4050	4050	4050	0
111	20241129	184900	632452675	4050	4050	4050	4050	0
112	20241129	184800	632452675	4050	4050	4050	4050	0
113	20241129	184700	632452675	4050	4050	4050	4050	0
114	20241129	184600	632452675	4050	4050	4050	4050	0
115	20241129	184500	632452675	4050	4050	4050	4050	0
116	20241129	184400	632452675	4050	4050	4050	4050	0
117	20241129	184300	632452675	4050	4050	4050	4050	0
118	20241129	184200	632452675	4050	4050	4050	4050	0
119	20241129	184100	632452675	4050	4050	4050	4050	0
120	20241129	184000	632452675	4050	4050	4050	4050	0
121	20241129	183900	632452675	4050	4050	4050	4050	0
122	20241129	183800	632452675	4050	4050	4050	4050	3678
123	20241129	183700	632452675	4050	4050	4050	4050	0
124	20241129	183600	632452675	4050	4050	4050	4050	0
125	20241129	183500	632452675	4050	4050	4050	4050	0
126	20241129	183400	632452675	4050	4050	4050	4050	0
127	20241129	183300	632452675	4050	4050	4050	4050	0
128	20241129	183200	632452675	4050	4050	4050	4050	0
129	20241129	183100	632452675	4050	4050	4050	4050	0
130	20241129	183000	632452675	4050	4050	4050	4050	0
131	20241129	182900	632452675	4050	4050	4050	4050	0
132	20241129	182800	632452675	4050	4050	4050	4050	0
133	20241129	182700	632452675	4050	4050	4050	4050	0
134	20241129	182600	632452675	4050	4050	4050	4050	0
135	20241129	182500	632452675	4050	4050	4050	4050	0
136	20241129	182400	632452675	4050	4050	4050	4050	0
137	20241129	182300	632452675	4050	4050	4050	4050	0
138	20241129	182200	632452675	4050	4050	4050	4050	0
139	20241129	182100	632452675	4050	4050	4050	4050	0
140	20241129	182000	632452675	4050	4050	4050	4050	0
141	20241129	181900	632452675	4050	4050	4050	4050	0
142	20241129	181800	632452675	4050	4050	4050	4050	0
143	20241129	181700	632452675	4050	4050	4050	4050	0
144	20241129	181600	632452675	4050	4050	4050	4050	0
145	20241129	181500	632452675	4050	4050	4050	4050	0
146	20241129	181400	632452675	4050	4050	4050	4050	0
147	20241129	181300	632452675	4050	4050	4050	4050	0
148	20241129	181200	632452675	4050	4050	4050	4050	0
149	20241129	181100	632452675	4050	4050	4050	4050	0
150	20241129	181000	632452675	4050	4050	4050	4050	0
151	20241129	180900	632452675	4050	4050	4050	4050	0
152	20241129	180800	632452675	4050	4050	4050	4050	3678
153	20241129	180700	632452675	4050	4050	4050	4050	0
154	20241129	180600	632452675	4050	4050	4050	4050	0
155	20241129	180500	632452675	4050	4050	4050	4050	0
156	20241129	180400	632452675	4050	4050	4050	4050	0
157	20241129	180300	632452675	4050	4050	4050	4050	0
158	20241129	180200	632452675	4050	4050	4050	4050	0
159	20241129	180100	632452675	4050	4050	4050	4050	0
160	20241129	180000	632452675	4050	4050	4050	4050	0
161	20241129	175900	632452675	4050	4050	4050	4050	0
162	20241129	175800	632452675	4050	4050	4050	4050	0
163	20241129	175700	632452675	4050	4050	4050	4050	0
164	20241129	175600	632452675	4050	4050	4050	4050	0
165	20241129	175500	632452675	4050	4050	4050	4050	0
166	20241129	175400	632452675	4050	4050	4050	4050	0
167	20241129	175300	632452675	4050	4050	4050	4050	0
168	20241129	175200	632452675	4050	4050	4050	4050	0
169	20241129	175100	632452675	4050	4050	4050	4050	0
170	20241129	175000	632452675	4050	4050	4050	4050	0
171	20241129	174900	632452675	4050	4050	4050	4050	0
172	20241129	174800	632452675	4050	4050	4050	4050	0
173	20241129	174700	632452675	4050	4050	4050	4050	0
174	20241129	174600	632452675	4050	4050	4050	4050	0
175	20241129	174500	632452675	4050	4050	4050	4050	0
176	20241129	174400	632452675	4050	4050	4050	4050	0
177	20241129	174300	632452675	4050	4050	4050	4050	0
178	20241129	174200	632452675	4050	4050	4050	4050	0
179	20241129	174100	632452675	4050	4050	4050	4050	0
180	20241129	174000	632452675	4050	4050	4050	4050	0
181	20241129	173900	632452675	4050	4050	4050	4050	0
182	20241129	173800	632452675	4050	4050	4050	4050	3678
183	20241129	173700	632452675	4050	4050	4050	4050	0
184	20241129	173600	632452675	4050	4050	4050	4050	0
185	20241129	173500	632452675	4050	4050	4050	4050	0
186	20241129	173400	632452675	4050	4050	4050	4050	0
187	20241129	173300	632452675	4050	4050	4050	4050	0
188	20241129	173200	632452675	4050	4050	4050	4050	0
189	20241129	173100	632452675	4050	4050	4050	4050	0
190	20241129	173000	632452675	4050	4050	4050	4050	0
191	20241129	172900	632452675	4050	4050	4050	4050	0
192	20241129	172800	632452675	4050	4050	4050	4050	0
193	20241129	172700	632452675	4050	4050	4050	4050	0
194	20241129	172600	632452675	4050	4050	4050	4050	0
195	20241129	172500	632452675	4050	4050	4050	4050	0
196	20241129	172400	632452675	4050	4050	4050	4050	0
197	20241129	172300	632452675	4050	4050	4050	4050	0
198	20241129	172200	632452675	4050	4050	4050	4050	0
199	20241129	172100	632452675	4050	4050	4050	4050	0
200	20241129	172000	632452675	4050	4050	4050	4050	0
201	20241129	171900	632452675	4050	4050	4050	4050	0
202	20241129	171800	632452675	4050	4050	4050	4050	0
203	20241129	171700	632452675	4050	4050	4050	4050	0
204	20241129	171600	632452675	4050	4050	4050	4050	0
205	20241129	171500	632452675	4050	4050	4050	4050	0
206	20241129	171400	632452675	4050	4050	4050	4050	0
207	20241129	171300	632452675	4050	4050	4050	4050	0
208	20241129	171200	632452675	4050	4050	4050	4050	0
209	20241129	171100	632452675	4050	4050	4050	4050	0
210	20241129	171000	632452675	4050	4050	4050	4050	0
211	20241129	170900	632452675	4050	4050	4050	4050	0
212	20241129	170800	632452675	4050	4050	4050	4050	3678
213	20241129	170700	632452675	4050	4050	4050	4050	0
214	20241129	170600	632452675	4050	4050	4050	4050	0
215	20241129	170500	632452675	4050	4050	4050	4050	0
216	20241129	170400	632452675	4050	4050	4050	4050	0
217	20241129	170300	632452675	4050	4050	4050	4050	0
218	20241129	170200	632452675	4050	4050	4050	4050	0
219	20241129	170100	632452675	4050	4050	4050	4050	0
220	20241129	170000	632452675	4050	4050	4050	4050	0
221	20241129	165900	632452675	4050	4050	4050	4050	0
222	20241129	165800	632452675	4050	4050	4050	4050	0
223	20241129	165700	632452675	4050	4050	4050	4050	0
224	20241129	165600	632452675	4050	4050	4050	4050	0
225	20241129	165500	632452675	4050	4050	4050	4050	0
226	20241129	165400	632452675	4050	4050	4050	4050	0
227	20241129	165300	632452675	4050	4050	4050	4050	0
228	20241129	165200	632452675	4050	4050	4050	4050	0
229	20241129	165100	632452675	4050	4050	4050	4050	0
230	20241129	165000	632452675	4050	4050	4050	4050	0
231	20241129	164900	632452675	4050	4050	4050	4050	0
232	20241129	164800	632452675	4050	4050	4050	4050	0
233	20241129	164700	632452675	4050	4050	4050	4050	0
234	20241129	164600	632452675	4050	4050	4050	4050	0
235	20241129	164500	632452675	4050	4050	4050	4050	0
236	20241129	164400	632452675	4050	4050	4050	4050	0
237	20241129	164300	632452675	4050	4050	4050	4050	0
238	20241129	164200	632452675	4050	4050	4050	4050	0
239	20241129	164100	632452675	4050	4050	4050	4050	0
240	20241129	164000	632452675	4050	4050	4050	4050	0
241	20241129	163900	632452675	4050	4050	4050	4050	0
242	20241129	163800	632452675	4050	4050	4050	4050	3678
243	20241129	163700	632452675	4050	4050	4050	4050	0
244	20241129	163600	632452675	4050	4050	4050	4050	0
245	20241129	163500	632452675	4050	4050	4050	4050	0
246	20241129	163400	632452675	4050	4050	4050	4050	0
247	20241129	163300	632452675	4050	4050	4050	4050	0
248	20241129	163200	632452675	4050	4050	4050	4050	0
249	20241129	163100	632452675	4050	4050	4050	4050	0
250	20241129	163000	632452675	4050	4050	4050	4050	0
251	20241129	162900	632452675	4050	4050	4050	4050	0
252	20241129	162800	632452675	4050	4050	4050	4050	0
253	20241129	162700	632452675	4050	4050	4050	4050	0
254	20241129	162600	632452675	4050	4050	4050	4050	0
255	20241129	162500	632452675	4050	4050	4050	4050	0
256	20241129	162400	632452675	4050	4050	4050	4050	0
257	20241129	162300	632452675	4050	4050	4050	4050	0
258	20241129	162200	632452675	4050	4050	4050	4050	0
259	20241129	162100	632452675	4050	4050	4050	4050	0
260	20241129	162000	632452675	4050	4050	4050	4050	0
261	20241129	161900	632452675	4050	4050	4050	4050	0
262	20241129	161800	632452675	4050	4050	4050	4050	0
263	20241129	161700	632452675	4050	4050	4050	4050	0
264	20241129	161600	632452675	4050	4050	4050	4050	0
265	20241129	161500	632452675	4050	4050	4050	4050	0
266	20241129	161400	632452675	4050	4050	4050	4050	0
267	20241129	161300	632452675	4050	4050	4050	4050	0
268	20241129	161200	632452675	4050	4050	4050	4050	0
269	20241129	161100	632452675	4050	4050	4050	4050	0
270	20241129	161000	632452675	4050	4050	4050	4050	0
271	20241129	160900	632452675	4050	4050	4050	4050	0
272	20241129	160800	632452675	4050	4050	4050	4050	3678
273	20241129	160700	632452675	4050	4050	4050	4050	0
274	20241129	160600	632452675	4050	4050	4050	4050	0
275	20241129	160500	632452675	4050	4050	4050	4050	0
276	20241129	160400	632452675	4050	4050	4050	4050	0
277	20241129	160300	632452675	4050	4050	4050	4050	0
278	20241129	160200	632452675	4050	4050	4050	4050	0
279	20241129	160100	632452675	4050	4050	4050	4050	0
280	20241129	160000	632452675	4050	4050	4050	4050	0
281	20241129	155900	632452675	4050	4050	4050	4050	0
282	20241129	155800	632452675	4050	4050	4050	4050	0
283	20241129	155700	632452675	4050	4050	4050	4050	0
284	20241129	155600	632452675	4050	4050	4050	4050	0
285	20241129	155500	632452675	4050	4050	4050	4050	0
286	20241129	155400	632452675	4050	4050	4050	4050	0
287	20241129	155300	632452675	4050	4050	4050	4050	0
288	20241129	155200	632452675	4050	4050	4050	4050	0
289	20241129	155100	632452675	4050	4050	4050	4050	0
290	20241129	155000	632452675	4050	4050	4050	4050	0
291	20241129	154900	632452675	4050	4050	4050	4050	0
292	20241129	154800	632452675	4050	4050	4050	4050	0
293	20241129	154700	632452675	4050	4050	4050	4050	0
294	20241129	154600	632452675	4050	4050	4050	4050	0
295	20241129	154500	632452675	4050	4050	4050	4050	0
296	20241129	154400	632452675	4050	4050	4050	4050	0
297	20241129	154300	632452675	4050	4050	4050	4050	0
298	20241129	154200	632452675	4050	4050	4050	4050	0
299	20241129	154100	632452675	4050	4050	4050	4050	0
300	20241129	154000	632452675	4050	4050	4050	4050	0
301	20241129	153900	632452675	4050	4050	4050	4050	0
302	20241129	153800	632452675	4050	4050	4050	4050	3678
303	20241129	153700	632452675	4050	4050	4050	4050	0
304	20241129	153600	632452675	4050	4050	4050	4050	0
305	20241129	153500	632452675	4050	4050	4050	4050	0
306	20241129	153400	632452675	4050	4050	4050	4050	0
307	20241129	153300	632452675	4050	4050	4050	4050	0
308	20241129	153200	632452675	4050	4050	4050	4050	0
309	20241129	153100	632452675	4050	4050	4050	4050	0
310	20241129	153000	632452675	4050	4050	4050	4050	3678
311	20241129	152900	617556775	4070	4070	4070	4070	0
312	20241129	152800	617556775	4070	4070	4070	4070	0
313	20241129	152700	617556775	4070	4070	4070	4070	0
314	20241129	152600	617556775	4070	4070	4070	4070	0
315	20241129	152500	617556775	4070	4070	4070	4070	0
316	20241129	152400	617556775	4070	4070	4070	4070	0
317	20241129	152300	617556775	4070	4070	4070	4070	0
318	20241129	152200	617556775	4070	4070	4070	4070	0
319	20241129	152100	617556775	4070	4070	4070	4070	0
320	20241129	152000	617556775	4070	4070	4070	4070	0
321	20241129	151900	617556775	4070	4040	4070	4040	1750
322	20241129	151800	610461215	4050	4050	4050	4040	64
323	20241129	151700	610202595	4045	4055	4055	4045	1037
324	20241129	151600	606006720	4055	4055	4055	4055	114
325	20241129	151500	605544450	4070	4070	4070	4070	0
326	20241129	151400	605544450	4070	4070	4070	4070	1
327	20241129	151300	605540380	4055	4055	4055	4055	37
328	20241129	151200	605390345	4055	4055	4055	4055	1
329	20241129	151100	605386290	4045	4055	4055	4045	694
330	20241129	151000	602579050	4050	4055	4055	4050	266
331	20241129	150900	601501445	4050	4055	4055	4050	74
332	20241129	150800	601201735	4070	4055	4070	4055	76
333	20241129	150700	600893540	4070	4070	4070	4070	2
334	20241129	150600	600885400	4070	4060	4070	4040	10001
335	20241129	150500	560431635	4070	4070	4070	4070	1
336	20241129	150400	560427565	4050	4050	4050	4050	0
337	20241129	150300	560427565	4050	4070	4070	4050	15100
338	20241129	150200	499226670	4070	4060	4070	4060	327
339	20241129	150100	497895810	4060	4065	4070	4060	100
340	20241129	150000	497489260	4065	4060	4065	4060	84
341	20241129	145900	497148190	4060	4050	4060	4050	267
342	20241129	145800	496065975	4045	4055	4055	4045	80
343	20241129	145700	495742365	4050	4040	4050	4040	399
344	20241129	145600	494127415	4045	4045	4045	4045	552
345	20241129	145500	491894575	4050	4050	4050	4050	0
346	20241129	145400	491894575	4050	4045	4050	4045	38
347	20241129	145300	491740860	4045	4050	4050	4045	201
348	20241129	145200	490927315	4050	4050	4050	4050	0
349	20241129	145100	490927315	4050	4050	4050	4050	159
350	20241129	145000	490283365	4060	4050	4060	4050	20
351	20241129	144900	490202265	4060	4060	4060	4060	1
352	20241129	144800	490198205	4060	4060	4060	4060	10
353	20241129	144700	490157605	4045	4050	4050	4045	216
354	20241129	144600	489283335	4060	4050	4060	4045	2010
355	20241129	144500	481152205	4060	4050	4060	4050	50
356	20241129	144400	480949505	4050	4060	4060	4050	934
357	20241129	144300	477166785	4060	4055	4060	4050	686
358	20241129	144200	474387550	4070	4055	4070	4055	755
359	20241129	144100	471326010	4055	4070	4070	4055	2184
360	20241129	144000	462462790	4070	4065	4070	4065	31
361	20241129	143900	462336770	4060	4060	4060	4060	0
362	20241129	143800	462336770	4060	4060	4060	4060	200
363	20241129	143700	461524770	4060	4060	4060	4060	60
364	20241129	143600	461281170	4070	4070	4070	4070	1
365	20241129	143500	461277100	4065	4065	4065	4065	1
366	20241129	143400	461273035	4065	4065	4065	4065	98
367	20241129	143300	460874665	4065	4065	4065	4065	0
368	20241129	143200	460874665	4065	4065	4065	4065	0
369	20241129	143100	460874665	4065	4075	4075	4065	515
370	20241129	143000	458780225	4075	4080	4080	4075	115
371	20241129	142900	458311580	4070	4075	4075	4070	63
372	20241129	142800	458055060	4085	4085	4085	4085	1
373	20241129	142700	458050975	4075	4085	4085	4075	2
374	20241129	142600	458042815	4060	4065	4065	4060	78
375	20241129	142500	457726130	4065	4070	4070	4065	922
376	20241129	142400	453978105	4065	4070	4070	4065	59
377	20241129	142300	453738265	4065	4075	4075	4065	754
378	20241129	142200	450672580	4095	4095	4095	4095	0
379	20241129	142100	450672580	4095	4095	4095	4095	0
380	20241129	142000	450672580	4095	4095	4095	4095	2
381	20241129	141900	450664390	4070	4065	4070	4065	845
382	20241129	141800	447229440	4070	4075	4080	4070	92
383	20241129	141700	446854940	4075	4100	4100	4075	1988
384	20241129	141600	438748005	4090	4100	4100	4090	2
385	20241129	141500	438739815	4095	4100	4100	4095	903
386	20241129	141400	435037520	4100	4100	4100	4100	7
387	20241129	141300	435008820	4100	4095	4100	4090	355
388	20241129	141200	433556840	4095	4095	4095	4095	650
389	20241129	141100	430895090	4095	4090	4095	4090	2
390	20241129	141000	430886905	4085	4090	4090	4085	251
391	20241129	140900	429861560	4095	4095	4095	4095	0
392	20241129	140800	429861560	4095	4095	4095	4095	0
393	20241129	140700	429861560	4095	4090	4095	4090	965
394	20241129	140600	425914705	4090	4090	4090	4090	134
395	20241129	140500	425366645	4090	4080	4090	4080	201
396	20241129	140400	424546545	4085	4090	4090	4085	2
397	20241129	140300	424538370	4080	4080	4080	4080	0
398	20241129	140200	424538370	4080	4080	4080	4080	0
399	20241129	140100	424538370	4080	4080	4080	4080	0
400	20241129	140000	424538370	4080	4080	4080	4080	1
401	20241129	135900	424534290	4080	4080	4080	4080	0
402	20241129	135800	424534290	4080	4080	4080	4080	0
403	20241129	135700	424534290	4080	4080	4080	4080	0
404	20241129	135600	424534290	4080	4080	4080	4080	0
405	20241129	135500	424534290	4080	4080	4080	4080	0
406	20241129	135400	424534290	4080	4080	4080	4080	0
407	20241129	135300	424534290	4080	4080	4080	4080	1
408	20241129	135200	424530210	4085	4100	4100	4085	7
409	20241129	135100	424501540	4100	4095	4100	4095	1001
410	20241129	135000	420402440	4095	4095	4095	4095	0
411	20241129	134900	420402440	4095	4075	4095	4075	130
412	20241129	134800	419872325	4080	4080	4080	4080	0
413	20241129	134700	419872325	4080	4080	4080	4080	0
414	20241129	134600	419872325	4080	4090	4090	4080	217
415	20241129	134500	418986955	4095	4095	4095	4095	0
416	20241129	134400	418986955	4095	4095	4095	4095	0
417	20241129	134300	418986955	4095	4095	4095	4095	0
418	20241129	134200	418986955	4095	4095	4095	4095	0
419	20241129	134100	418986955	4095	4095	4095	4095	50
420	20241129	134000	418782205	4095	4095	4095	4095	0
421	20241129	133900	418782205	4095	4095	4095	4095	1
422	20241129	133800	418778110	4080	4090	4090	4080	608
423	20241129	133700	416297390	4095	4095	4095	4095	0
424	20241129	133600	416297390	4095	4095	4095	4095	0
425	20241129	133500	416297390	4095	4095	4095	4095	3
426	20241129	133400	416285105	4100	4100	4100	4100	0
427	20241129	133300	416285105	4100	4100	4100	4100	0
428	20241129	133200	416285105	4100	4095	4100	4095	1455
429	20241129	133100	410319755	4100	4100	4100	4100	0
430	20241129	133000	410319755	4100	4100	4100	4100	50
431	20241129	132900	410114755	4100	4095	4100	4095	50
432	20241129	132800	409909770	4080	4100	4100	4080	212
433	20241129	132700	409043990	4100	4100	4100	4100	0
434	20241129	132600	409043990	4100	4100	4100	4100	4
435	20241129	132500	409027590	4100	4100	4100	4100	150
436	20241129	132400	408412590	4095	4105	4105	4095	133
437	20241129	132300	407866955	4110	4110	4110	4110	0
438	20241129	132200	407866955	4110	4110	4110	4110	0
439	20241129	132100	407866955	4110	4110	4110	4110	0
440	20241129	132000	407866955	4110	4090	4110	4090	875
441	20241129	131900	404288180	4090	4090	4090	4090	110
442	20241129	131800	403838280	4095	4090	4095	4090	2
443	20241129	131700	403830095	4080	4090	4090	4080	15
444	20241129	131600	403768795	4090	4090	4090	4090	1
445	20241129	131500	403764705	4065	4095	4095	4065	2716
446	20241129	131400	392707995	4095	4095	4095	4095	1
447	20241129	131300	392703900	4090	4090	4090	4090	326
448	20241129	131200	391370560	4095	4095	4095	4095	9
449	20241129	131100	391333705	4095	4095	4095	4095	22
450	20241129	131000	391243615	4100	4100	4100	4100	632
451	20241129	130900	388652415	4100	4100	4100	4100	10
452	20241129	130800	388611415	4100	4100	4100	4100	89
453	20241129	130700	388246515	4100	4095	4100	4090	6
454	20241129	130600	388221960	4100	4100	4100	4100	0
455	20241129	130500	388221960	4100	4100	4100	4100	0
456	20241129	130400	388221960	4100	4100	4100	4100	0
457	20241129	130300	388221960	4100	4100	4100	4100	150
458	20241129	130200	387606960	4110	4110	4110	4110	1
459	20241129	130100	387602850	4105	4105	4105	4105	0
460	20241129	130000	387602850	4105	4105	4105	4105	2
461	20241129	125900	387594640	4110	4110	4110	4110	242
462	20241129	125800	386600020	4120	4120	4120	4120	7
463	20241129	125700	386571180	4120	4110	4120	4110	2
464	20241129	125600	386562950	4125	4100	4125	4090	990
465	20241129	125500	382499570	4110	4100	4110	4100	295
466	20241129	125400	381288665	4090	4095	4095	4090	310
467	20241129	125300	380020145	4095	4095	4095	4095	1
468	20241129	125200	380016050	4095	4095	4095	4095	2
469	20241129	125100	380007860	4095	4095	4095	4095	21
470	20241129	125000	379921865	4095	4095	4095	4095	19
471	20241129	124900	379844060	4100	4100	4100	4100	0
472	20241129	124800	379844060	4100	4100	4100	4100	0
473	20241129	124700	379844060	4100	4100	4100	4100	1
474	20241129	124600	379839960	4095	4105	4105	4095	48
475	20241129	124500	379643040	4095	4095	4095	4095	4
476	20241129	124400	379626660	4095	4100	4100	4095	202
477	20241129	124300	378799465	4105	4105	4105	4105	0
478	20241129	124200	378799465	4105	4105	4105	4105	0
479	20241129	124100	378799465	4105	4105	4105	4105	0
480	20241129	124000	378799465	4105	4105	4105	4105	0
481	20241129	123900	378799465	4105	4105	4105	4105	51
482	20241129	123800	378590110	4095	4100	4100	4095	71
483	20241129	123700	378299360	4105	4105	4105	4105	0
484	20241129	123600	378299360	4105	4105	4105	4105	0
485	20241129	123500	378299360	4105	4100	4105	4100	35
486	20241129	123400	378155855	4100	4100	4100	4100	266
487	20241129	123300	377065255	4100	4100	4100	4100	0
488	20241129	123200	377065255	4100	4100	4100	4100	0
489	20241129	123100	377065255	4100	4100	4100	4100	0
490	20241129	123000	377065255	4100	4100	4100	4100	0
491	20241129	122900	377065255	4100	4100	4100	4100	0
492	20241129	122800	377065255	4100	4100	4100	4100	0
493	20241129	122700	377065255	4100	4100	4100	4100	0
494	20241129	122600	377065255	4100	4100	4100	4100	805
495	20241129	122500	373764755	4100	4100	4100	4100	402
496	20241129	122400	372116555	4110	4110	4110	4110	0
497	20241129	122300	372116555	4110	4110	4110	4110	0
498	20241129	122200	372116555	4110	4110	4110	4110	15
499	20241129	122100	372054905	4110	4110	4110	4110	1
500	20241129	122000	372050795	4095	4095	4095	4095	0
501	20241129	121900	372050795	4095	4095	4095	4095	15
502	20241129	121800	371989370	4110	4110	4110	4110	5
503	20241129	121700	371968820	4095	4095	4095	4095	1
504	20241129	121600	371964725	4095	4095	4095	4095	14
505	20241129	121500	371907395	4110	4110	4110	4110	0
506	20241129	121400	371907395	4110	4110	4110	4110	60
507	20241129	121300	371660795	4110	4110	4110	4110	74
508	20241129	121200	371356655	4110	4110	4110	4110	0
509	20241129	121100	371356655	4110	4110	4110	4110	0
510	20241129	121000	371356655	4110	4110	4110	4110	0
511	20241129	120900	371356655	4110	4110	4110	4110	1
512	20241129	120800	371352545	4095	4095	4095	4095	29
513	20241129	120700	371233790	4110	4110	4110	4110	3
514	20241129	120600	371221460	4115	4095	4115	4095	120
515	20241129	120500	370730040	4115	4115	4115	4115	0
516	20241129	120400	370730040	4115	4115	4115	4115	0
517	20241129	120300	370730040	4115	4115	4115	4115	0
518	20241129	120200	370730040	4115	4115	4115	4115	47
519	20241129	120100	370536635	4115	4105	4115	4105	325
520	20241129	120000	369201345	4105	4100	4105	4100	195
521	20241129	115900	368401750	4095	4090	4095	4090	90
522	20241129	115800	368033520	4090	4090	4090	4090	0
523	20241129	115700	368033520	4090	4090	4090	4090	0
524	20241129	115600	368033520	4090	4080	4090	4080	730
525	20241129	115500	365051820	4080	4080	4080	4080	5
526	20241129	115400	365031420	4080	4080	4080	4080	0
527	20241129	115300	365031420	4080	4080	4080	4080	0
528	20241129	115200	365031420	4080	4080	4080	4080	300
529	20241129	115100	363807420	4080	4080	4080	4080	0
530	20241129	115000	363807420	4080	4065	4080	4065	917
531	20241129	114900	360079800	4065	4065	4065	4065	0
532	20241129	114800	360079800	4065	4065	4065	4065	1
533	20241129	114700	360075735	4070	4075	4075	4070	728
534	20241129	114600	357110560	4080	4080	4080	4080	0
535	20241129	114500	357110560	4080	4085	4085	4080	814
536	20241129	114400	353789335	4085	4080	4085	4080	27
537	20241129	114300	353679170	4080	4080	4080	4080	0
538	20241129	114200	353679170	4080	4080	4080	4080	123
539	20241129	114100	353177330	4080	4080	4080	4080	50
540	20241129	114000	352973330	4080	4080	4080	4080	85
541	20241129	113900	352626530	4080	4080	4080	4080	77
542	20241129	113800	352312370	4080	4080	4080	4080	0
543	20241129	113700	352312370	4080	4080	4080	4080	0
544	20241129	113600	352312370	4080	4080	4080	4080	0
545	20241129	113500	352312370	4080	4080	4080	4080	22
546	20241129	113400	352222610	4080	4080	4080	4080	193
547	20241129	113300	351435170	4075	4080	4080	4075	15
548	20241129	113200	351374040	4075	4080	4080	4075	81
549	20241129	113100	351043960	4075	4075	4075	4075	1
550	20241129	113000	351039885	4085	4085	4085	4085	0
551	20241129	112900	351039885	4085	4075	4085	4070	212
552	20241129	112800	350177020	4080	4080	4080	4080	368
553	20241129	112700	348675580	4085	4085	4085	4085	0
554	20241129	112600	348675580	4085	4080	4085	4080	280
555	20241129	112500	347532680	4085	4085	4085	4085	0
556	20241129	112400	347532680	4085	4080	4085	4080	763
557	20241129	112300	344419630	4085	4080	4085	4080	180
558	20241129	112200	343685225	4080	4080	4080	4070	504
559	20241129	112100	341630110	4080	4080	4080	4080	0
560	20241129	112000	341630110	4080	4080	4080	4080	176
561	20241129	111900	340912030	4085	4085	4085	4085	250
562	20241129	111800	339890780	4080	4080	4080	4080	148
563	20241129	111700	339286940	4085	4085	4085	4085	0
564	20241129	111600	339286940	4085	4085	4085	4080	186
565	20241129	111500	338527995	4080	4080	4080	4080	50
566	20241129	111400	338323995	4085	4085	4085	4085	0
567	20241129	111300	338323995	4085	4085	4085	4085	0
568	20241129	111200	338323995	4085	4085	4085	4085	0
569	20241129	111100	338323995	4085	4085	4085	4085	0
570	20241129	111000	338323995	4085	4085	4085	4085	0
571	20241129	110900	338323995	4085	4085	4085	4085	150
572	20241129	110800	337711245	4085	4085	4085	4085	0
573	20241129	110700	337711245	4085	4085	4085	4085	0
574	20241129	110600	337711245	4085	4080	4085	4080	100
575	20241129	110500	337303040	4085	4085	4085	4085	0
576	20241129	110400	337303040	4085	4085	4085	4085	0
577	20241129	110300	337303040	4085	4085	4085	4085	1
578	20241129	110200	337298955	4065	4075	4075	4065	1094
579	20241129	110100	332841835	4085	4085	4085	4085	1
580	20241129	110000	332837750	4070	4070	4070	4070	0
581	20241129	105900	332837750	4070	4080	4085	4070	6
582	20241129	105800	332813275	4065	4080	4080	4065	30
583	20241129	105700	332691310	4070	4070	4070	4070	1
584	20241129	105600	332687240	4080	4080	4080	4080	0
585	20241129	105500	332687240	4080	4080	4080	4080	0
586	20241129	105400	332687240	4080	4080	4080	4080	0
587	20241129	105300	332687240	4080	4080	4080	4080	0
588	20241129	105200	332687240	4080	4080	4080	4080	0
589	20241129	105100	332687240	4080	4080	4080	4080	0
590	20241129	105000	332687240	4080	4080	4080	4080	1
591	20241129	104900	332683160	4080	4080	4080	4080	0
592	20241129	104800	332683160	4080	4080	4080	4080	0
593	20241129	104700	332683160	4080	4070	4080	4070	2
594	20241129	104600	332675010	4070	4070	4070	4070	2
595	20241129	104500	332666870	4080	4080	4080	4080	1
596	20241129	104400	332662790	4060	4060	4060	4060	0
597	20241129	104300	332662790	4060	4065	4065	4060	2000
598	20241129	104200	324542780	4060	4060	4060	4060	1
599	20241129	104100	324538720	4050	4050	4050	4050	0
600	20241129	104000	324538720	4050	4070	4070	4050	663
601	20241129	103900	321852570	4060	4060	4060	4060	0
602	20241129	103800	321852570	4060	4080	4080	4060	101
603	20241129	103700	321442490	4050	4050	4050	4050	0
604	20241129	103600	321442490	4050	4075	4080	4050	8002
605	20241129	103500	289010060	4075	4075	4075	4075	0
606	20241129	103400	289010060	4075	4075	4075	4075	2
607	20241129	103300	289001910	4075	4075	4075	4075	3
608	20241129	103200	288989685	4080	4080	4080	4080	220
609	20241129	103100	288092085	4070	4070	4070	4070	0
610	20241129	103000	288092085	4070	4070	4070	4070	1
611	20241129	102900	288088015	4080	4080	4080	4080	0
612	20241129	102800	288088015	4080	4080	4080	4080	10
613	20241129	102700	288047215	4080	4060	4080	4060	4
614	20241129	102600	288030955	4050	4060	4060	4050	220
615	20241129	102500	287139560	4055	4055	4055	4055	70
616	20241129	102400	286855710	4050	4055	4055	4050	10
617	20241129	102300	286815170	4055	4055	4055	4055	0
618	20241129	102200	286815170	4055	4055	4055	4055	414
619	20241129	102100	285136400	4055	4055	4055	4055	1326
620	20241129	102000	279759470	4055	4055	4055	4055	52
621	20241129	101900	279548610	4055	4055	4055	4055	0
622	20241129	101800	279548610	4055	4055	4055	4055	1026
623	20241129	101700	275388180	4055	4055	4055	4055	0
624	20241129	101600	275388180	4055	4080	4080	4055	2064
625	20241129	101500	267015900	4060	4060	4060	4060	0
626	20241129	101400	267015900	4060	4060	4060	4060	100
627	20241129	101300	266609900	4050	4050	4050	4050	0
628	20241129	101200	266609900	4050	4050	4050	4050	615
629	20241129	101100	264119150	4050	4050	4050	4050	0
630	20241129	101000	264119150	4050	4050	4050	4050	0
631	20241129	100900	264119150	4050	4055	4055	4050	826
632	20241129	100800	260773685	4055	4055	4055	4055	0
633	20241129	100700	260773685	4055	4055	4055	4055	80
634	20241129	100600	260449285	4045	4045	4045	4045	118
635	20241129	100500	259971975	4045	4050	4050	4045	203
636	20241129	100400	259149840	4050	4055	4055	4050	476
637	20241129	100300	257221175	4055	4055	4055	4040	2094
638	20241129	100200	248748915	4040	4080	4085	4040	15237
639	20241129	100100	186978400	4100	4100	4100	4100	0
640	20241129	100000	186978400	4100	4085	4100	4085	2
641	20241129	095900	186970215	4080	4080	4100	4080	55
642	20241129	095800	186745765	4080	4085	4100	4080	243
643	20241129	095700	185751495	4070	4080	4080	4070	40
644	20241129	095600	185588345	4085	4085	4085	4085	40
645	20241129	095500	185424945	4085	4105	4105	4085	12
646	20241129	095400	185375745	4105	4095	4105	4070	1966
647	20241129	095300	177361180	4110	4110	4110	4110	51
648	20241129	095200	177151570	4110	4110	4110	4110	0
649	20241129	095100	177151570	4110	4110	4110	4110	0
650	20241129	095000	177151570	4110	4110	4110	4110	0
651	20241129	094900	177151570	4110	4090	4110	4090	239
652	20241129	094800	176173260	4095	4100	4100	4095	26
653	20241129	094700	176066750	4100	4110	4110	4100	5
654	20241129	094600	176046230	4110	4120	4120	4100	148
655	20241129	094500	175438310	4120	4180	4180	4120	33
656	20241129	094400	175300685	4185	4145	4185	4145	758
657	20241129	094300	172137185	4145	4145	4145	4145	3
658	20241129	094200	172124750	4145	4145	4145	4110	436
659	20241129	094100	170317565	4145	4130	4145	4130	248
660	20241129	094000	169293235	4130	4130	4130	4130	5
661	20241129	093900	169272585	4130	4130	4130	4130	30
662	20241129	093800	169148685	4130	4100	4130	4100	173
663	20241129	093700	168439055	4130	4100	4130	4100	84
664	20241129	093600	168094625	4100	4085	4100	4075	4750
665	20241129	093500	148692505	4085	4100	4100	4085	123
666	20241129	093400	148189675	4100	4110	4110	4100	36
667	20241129	093300	148041870	4120	4115	4120	4115	10
668	20241129	093200	148000680	4130	4130	4130	4130	0
669	20241129	093100	148000680	4130	4130	4130	4130	0
670	20241129	093000	148000680	4130	4120	4130	4120	71
671	20241129	092900	147707950	4080	4070	4110	4070	934
672	20241129	092800	143879190	4070	4070	4100	4070	949
673	20241129	092700	140016060	4065	4065	4065	4060	787
674	20241129	092600	136820650	4065	4020	4070	4020	1145
675	20241129	092500	132170745	4020	4045	4045	4020	1597
676	20241129	092400	125728235	4050	4070	4070	4050	2462
677	20241129	092300	115744440	4050	4100	4100	4050	5393
678	20241129	092200	93731445	4095	4100	4100	4095	705
679	20241129	092100	90840960	4100	4100	4175	4095	1828
680	20241129	092000	83335705	4100	4110	4110	4100	11
681	20241129	091900	83290595	4110	4135	4135	4110	1461
682	20241129	091800	77267230	4140	4155	4160	4140	364
683	20241129	091700	75753425	4135	4185	4185	4135	119
684	20241129	091600	75260510	4185	4180	4185	4180	101
685	20241129	091500	74838325	4180	4180	4180	4180	2
686	20241129	091400	74829965	4200	4200	4200	4200	0
687	20241129	091300	74829965	4200	4195	4200	4195	275
688	20241129	091200	73675205	4200	4100	4200	4100	856
689	20241129	091100	70113180	4100	4110	4120	4100	1078
690	20241129	091000	65687225	4110	4115	4115	4110	553
691	20241129	090900	63414025	4115	4140	4140	4115	774
692	20241129	090800	60221000	4140	4185	4185	4140	732
693	20241129	090700	57188005	4185	4195	4195	4130	44
694	20241129	090600	57005615	4165	4160	4165	4150	879
695	20241129	090500	53346480	4145	4130	4165	4120	737
696	20241129	090400	50304855	4130	4120	4165	4120	502
697	20241129	090300	48232045	4115	4135	4135	4115	1996
698	20241129	090200	40012475	4115	4085	4135	4085	2152
699	20241129	090100	31170220	4080	4135	4135	4080	3944
700	20241129	090000	15032755	4175	4195	4205	4145	3592