KissMeData/217270/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204900	354313050	5380	5380	5380	5380	1404
3	20241129	204800	354313050	5380	5380	5380	5380	0
4	20241129	204700	354313050	5380	5380	5380	5380	0
5	20241129	204600	354313050	5380	5380	5380	5380	0
6	20241129	204500	354313050	5380	5380	5380	5380	0
7	20241129	204400	354313050	5380	5380	5380	5380	0
8	20241129	204300	354313050	5380	5380	5380	5380	0
9	20241129	204200	354313050	5380	5380	5380	5380	0
10	20241129	204100	354313050	5380	5380	5380	5380	0
11	20241129	204000	354313050	5380	5380	5380	5380	0
12	20241129	203900	354313050	5380	5380	5380	5380	0
13	20241129	203800	354313050	5380	5380	5380	5380	0
14	20241129	203700	354313050	5380	5380	5380	5380	0
15	20241129	203600	354313050	5380	5380	5380	5380	0
16	20241129	203500	354313050	5380	5380	5380	5380	0
17	20241129	203400	354313050	5380	5380	5380	5380	0
18	20241129	203300	354313050	5380	5380	5380	5380	0
19	20241129	203200	354313050	5380	5380	5380	5380	0
20	20241129	203100	354313050	5380	5380	5380	5380	0
21	20241129	203000	354313050	5380	5380	5380	5380	0
22	20241129	202900	354313050	5380	5380	5380	5380	0
23	20241129	202800	354313050	5380	5380	5380	5380	0
24	20241129	202700	354313050	5380	5380	5380	5380	0
25	20241129	202600	354313050	5380	5380	5380	5380	0
26	20241129	202500	354313050	5380	5380	5380	5380	0
27	20241129	202400	354313050	5380	5380	5380	5380	0
28	20241129	202300	354313050	5380	5380	5380	5380	0
29	20241129	202200	354313050	5380	5380	5380	5380	0
30	20241129	202100	354313050	5380	5380	5380	5380	0
31	20241129	202000	354313050	5380	5380	5380	5380	0
32	20241129	201900	354313050	5380	5380	5380	5380	1404
33	20241129	201800	354313050	5380	5380	5380	5380	0
34	20241129	201700	354313050	5380	5380	5380	5380	0
35	20241129	201600	354313050	5380	5380	5380	5380	0
36	20241129	201500	354313050	5380	5380	5380	5380	0
37	20241129	201400	354313050	5380	5380	5380	5380	0
38	20241129	201300	354313050	5380	5380	5380	5380	0
39	20241129	201200	354313050	5380	5380	5380	5380	0
40	20241129	201100	354313050	5380	5380	5380	5380	0
41	20241129	201000	354313050	5380	5380	5380	5380	0
42	20241129	200900	354313050	5380	5380	5380	5380	0
43	20241129	200800	354313050	5380	5380	5380	5380	0
44	20241129	200700	354313050	5380	5380	5380	5380	0
45	20241129	200600	354313050	5380	5380	5380	5380	0
46	20241129	200500	354313050	5380	5380	5380	5380	0
47	20241129	200400	354313050	5380	5380	5380	5380	0
48	20241129	200300	354313050	5380	5380	5380	5380	0
49	20241129	200200	354313050	5380	5380	5380	5380	0
50	20241129	200100	354313050	5380	5380	5380	5380	0
51	20241129	200000	354313050	5380	5380	5380	5380	0
52	20241129	195900	354313050	5380	5380	5380	5380	0
53	20241129	195800	354313050	5380	5380	5380	5380	0
54	20241129	195700	354313050	5380	5380	5380	5380	0
55	20241129	195600	354313050	5380	5380	5380	5380	0
56	20241129	195500	354313050	5380	5380	5380	5380	0
57	20241129	195400	354313050	5380	5380	5380	5380	0
58	20241129	195300	354313050	5380	5380	5380	5380	0
59	20241129	195200	354313050	5380	5380	5380	5380	0
60	20241129	195100	354313050	5380	5380	5380	5380	0
61	20241129	195000	354313050	5380	5380	5380	5380	0
62	20241129	194900	354313050	5380	5380	5380	5380	1404
63	20241129	194800	354313050	5380	5380	5380	5380	0
64	20241129	194700	354313050	5380	5380	5380	5380	0
65	20241129	194600	354313050	5380	5380	5380	5380	0
66	20241129	194500	354313050	5380	5380	5380	5380	0
67	20241129	194400	354313050	5380	5380	5380	5380	0
68	20241129	194300	354313050	5380	5380	5380	5380	0
69	20241129	194200	354313050	5380	5380	5380	5380	0
70	20241129	194100	354313050	5380	5380	5380	5380	0
71	20241129	194000	354313050	5380	5380	5380	5380	0
72	20241129	193900	354313050	5380	5380	5380	5380	0
73	20241129	193800	354313050	5380	5380	5380	5380	0
74	20241129	193700	354313050	5380	5380	5380	5380	0
75	20241129	193600	354313050	5380	5380	5380	5380	0
76	20241129	193500	354313050	5380	5380	5380	5380	0
77	20241129	193400	354313050	5380	5380	5380	5380	0
78	20241129	193300	354313050	5380	5380	5380	5380	0
79	20241129	193200	354313050	5380	5380	5380	5380	0
80	20241129	193100	354313050	5380	5380	5380	5380	0
81	20241129	193000	354313050	5380	5380	5380	5380	0
82	20241129	192900	354313050	5380	5380	5380	5380	0
83	20241129	192800	354313050	5380	5380	5380	5380	0
84	20241129	192700	354313050	5380	5380	5380	5380	0
85	20241129	192600	354313050	5380	5380	5380	5380	0
86	20241129	192500	354313050	5380	5380	5380	5380	0
87	20241129	192400	354313050	5380	5380	5380	5380	0
88	20241129	192300	354313050	5380	5380	5380	5380	0
89	20241129	192200	354313050	5380	5380	5380	5380	0
90	20241129	192100	354313050	5380	5380	5380	5380	0
91	20241129	192000	354313050	5380	5380	5380	5380	0
92	20241129	191900	354313050	5380	5380	5380	5380	1404
93	20241129	191800	354313050	5380	5380	5380	5380	0
94	20241129	191700	354313050	5380	5380	5380	5380	0
95	20241129	191600	354313050	5380	5380	5380	5380	0
96	20241129	191500	354313050	5380	5380	5380	5380	0
97	20241129	191400	354313050	5380	5380	5380	5380	0
98	20241129	191300	354313050	5380	5380	5380	5380	0
99	20241129	191200	354313050	5380	5380	5380	5380	0
100	20241129	191100	354313050	5380	5380	5380	5380	0
101	20241129	191000	354313050	5380	5380	5380	5380	0
102	20241129	190900	354313050	5380	5380	5380	5380	0
103	20241129	190800	354313050	5380	5380	5380	5380	0
104	20241129	190700	354313050	5380	5380	5380	5380	0
105	20241129	190600	354313050	5380	5380	5380	5380	0
106	20241129	190500	354313050	5380	5380	5380	5380	0
107	20241129	190400	354313050	5380	5380	5380	5380	0
108	20241129	190300	354313050	5380	5380	5380	5380	0
109	20241129	190200	354313050	5380	5380	5380	5380	0
110	20241129	190100	354313050	5380	5380	5380	5380	0
111	20241129	190000	354313050	5380	5380	5380	5380	0
112	20241129	185900	354313050	5380	5380	5380	5380	0
113	20241129	185800	354313050	5380	5380	5380	5380	0
114	20241129	185700	354313050	5380	5380	5380	5380	0
115	20241129	185600	354313050	5380	5380	5380	5380	0
116	20241129	185500	354313050	5380	5380	5380	5380	0
117	20241129	185400	354313050	5380	5380	5380	5380	0
118	20241129	185300	354313050	5380	5380	5380	5380	0
119	20241129	185200	354313050	5380	5380	5380	5380	0
120	20241129	185100	354313050	5380	5380	5380	5380	0
121	20241129	185000	354313050	5380	5380	5380	5380	0
122	20241129	184900	354313050	5380	5380	5380	5380	1404
123	20241129	184800	354313050	5380	5380	5380	5380	0
124	20241129	184700	354313050	5380	5380	5380	5380	0
125	20241129	184600	354313050	5380	5380	5380	5380	0
126	20241129	184500	354313050	5380	5380	5380	5380	0
127	20241129	184400	354313050	5380	5380	5380	5380	0
128	20241129	184300	354313050	5380	5380	5380	5380	0
129	20241129	184200	354313050	5380	5380	5380	5380	0
130	20241129	184100	354313050	5380	5380	5380	5380	0
131	20241129	184000	354313050	5380	5380	5380	5380	0
132	20241129	183900	354313050	5380	5380	5380	5380	0
133	20241129	183800	354313050	5380	5380	5380	5380	0
134	20241129	183700	354313050	5380	5380	5380	5380	0
135	20241129	183600	354313050	5380	5380	5380	5380	0
136	20241129	183500	354313050	5380	5380	5380	5380	0
137	20241129	183400	354313050	5380	5380	5380	5380	0
138	20241129	183300	354313050	5380	5380	5380	5380	0
139	20241129	183200	354313050	5380	5380	5380	5380	0
140	20241129	183100	354313050	5380	5380	5380	5380	0
141	20241129	183000	354313050	5380	5380	5380	5380	0
142	20241129	182900	354313050	5380	5380	5380	5380	0
143	20241129	182800	354313050	5380	5380	5380	5380	0
144	20241129	182700	354313050	5380	5380	5380	5380	0
145	20241129	182600	354313050	5380	5380	5380	5380	0
146	20241129	182500	354313050	5380	5380	5380	5380	0
147	20241129	182400	354313050	5380	5380	5380	5380	0
148	20241129	182300	354313050	5380	5380	5380	5380	0
149	20241129	182200	354313050	5380	5380	5380	5380	0
150	20241129	182100	354313050	5380	5380	5380	5380	0
151	20241129	182000	354313050	5380	5380	5380	5380	0
152	20241129	181900	354313050	5380	5380	5380	5380	1404
153	20241129	181800	354313050	5380	5380	5380	5380	0
154	20241129	181700	354313050	5380	5380	5380	5380	0
155	20241129	181600	354313050	5380	5380	5380	5380	0
156	20241129	181500	354313050	5380	5380	5380	5380	0
157	20241129	181400	354313050	5380	5380	5380	5380	0
158	20241129	181300	354313050	5380	5380	5380	5380	0
159	20241129	181200	354313050	5380	5380	5380	5380	0
160	20241129	181100	354313050	5380	5380	5380	5380	0
161	20241129	181000	354313050	5380	5380	5380	5380	0
162	20241129	180900	354313050	5380	5380	5380	5380	0
163	20241129	180800	354313050	5380	5380	5380	5380	0
164	20241129	180700	354313050	5380	5380	5380	5380	0
165	20241129	180600	354313050	5380	5380	5380	5380	0
166	20241129	180500	354313050	5380	5380	5380	5380	0
167	20241129	180400	354313050	5380	5380	5380	5380	0
168	20241129	180300	354313050	5380	5380	5380	5380	0
169	20241129	180200	354313050	5380	5380	5380	5380	0
170	20241129	180100	354313050	5380	5380	5380	5380	0
171	20241129	180000	354313050	5380	5380	5380	5380	0
172	20241129	175900	354313050	5380	5380	5380	5380	0
173	20241129	175800	354313050	5380	5380	5380	5380	0
174	20241129	175700	354313050	5380	5380	5380	5380	0
175	20241129	175600	354313050	5380	5380	5380	5380	0
176	20241129	175500	354313050	5380	5380	5380	5380	0
177	20241129	175400	354313050	5380	5380	5380	5380	0
178	20241129	175300	354313050	5380	5380	5380	5380	0
179	20241129	175200	354313050	5380	5380	5380	5380	0
180	20241129	175100	354313050	5380	5380	5380	5380	0
181	20241129	175000	354313050	5380	5380	5380	5380	0
182	20241129	174900	354313050	5380	5380	5380	5380	1404
183	20241129	174800	354313050	5380	5380	5380	5380	0
184	20241129	174700	354313050	5380	5380	5380	5380	0
185	20241129	174600	354313050	5380	5380	5380	5380	0
186	20241129	174500	354313050	5380	5380	5380	5380	0
187	20241129	174400	354313050	5380	5380	5380	5380	0
188	20241129	174300	354313050	5380	5380	5380	5380	0
189	20241129	174200	354313050	5380	5380	5380	5380	0
190	20241129	174100	354313050	5380	5380	5380	5380	0
191	20241129	174000	354313050	5380	5380	5380	5380	0
192	20241129	173900	354313050	5380	5380	5380	5380	0
193	20241129	173800	354313050	5380	5380	5380	5380	0
194	20241129	173700	354313050	5380	5380	5380	5380	0
195	20241129	173600	354313050	5380	5380	5380	5380	0
196	20241129	173500	354313050	5380	5380	5380	5380	0
197	20241129	173400	354313050	5380	5380	5380	5380	0
198	20241129	173300	354313050	5380	5380	5380	5380	0
199	20241129	173200	354313050	5380	5380	5380	5380	0
200	20241129	173100	354313050	5380	5380	5380	5380	0
201	20241129	173000	354313050	5380	5380	5380	5380	0
202	20241129	172900	354313050	5380	5380	5380	5380	0
203	20241129	172800	354313050	5380	5380	5380	5380	0
204	20241129	172700	354313050	5380	5380	5380	5380	0
205	20241129	172600	354313050	5380	5380	5380	5380	0
206	20241129	172500	354313050	5380	5380	5380	5380	0
207	20241129	172400	354313050	5380	5380	5380	5380	0
208	20241129	172300	354313050	5380	5380	5380	5380	0
209	20241129	172200	354313050	5380	5380	5380	5380	0
210	20241129	172100	354313050	5380	5380	5380	5380	0
211	20241129	172000	354313050	5380	5380	5380	5380	0
212	20241129	171900	354313050	5380	5380	5380	5380	1404
213	20241129	171800	354313050	5380	5380	5380	5380	0
214	20241129	171700	354313050	5380	5380	5380	5380	0
215	20241129	171600	354313050	5380	5380	5380	5380	0
216	20241129	171500	354313050	5380	5380	5380	5380	0
217	20241129	171400	354313050	5380	5380	5380	5380	0
218	20241129	171300	354313050	5380	5380	5380	5380	0
219	20241129	171200	354313050	5380	5380	5380	5380	0
220	20241129	171100	354313050	5380	5380	5380	5380	0
221	20241129	171000	354313050	5380	5380	5380	5380	0
222	20241129	170900	354313050	5380	5380	5380	5380	0
223	20241129	170800	354313050	5380	5380	5380	5380	0
224	20241129	170700	354313050	5380	5380	5380	5380	0
225	20241129	170600	354313050	5380	5380	5380	5380	0
226	20241129	170500	354313050	5380	5380	5380	5380	0
227	20241129	170400	354313050	5380	5380	5380	5380	0
228	20241129	170300	354313050	5380	5380	5380	5380	0
229	20241129	170200	354313050	5380	5380	5380	5380	0
230	20241129	170100	354313050	5380	5380	5380	5380	0
231	20241129	170000	354313050	5380	5380	5380	5380	0
232	20241129	165900	354313050	5380	5380	5380	5380	0
233	20241129	165800	354313050	5380	5380	5380	5380	0
234	20241129	165700	354313050	5380	5380	5380	5380	0
235	20241129	165600	354313050	5380	5380	5380	5380	0
236	20241129	165500	354313050	5380	5380	5380	5380	0
237	20241129	165400	354313050	5380	5380	5380	5380	0
238	20241129	165300	354313050	5380	5380	5380	5380	0
239	20241129	165200	354313050	5380	5380	5380	5380	0
240	20241129	165100	354313050	5380	5380	5380	5380	0
241	20241129	165000	354313050	5380	5380	5380	5380	0
242	20241129	164900	354313050	5380	5380	5380	5380	1404
243	20241129	164800	354313050	5380	5380	5380	5380	0
244	20241129	164700	354313050	5380	5380	5380	5380	0
245	20241129	164600	354313050	5380	5380	5380	5380	0
246	20241129	164500	354313050	5380	5380	5380	5380	0
247	20241129	164400	354313050	5380	5380	5380	5380	0
248	20241129	164300	354313050	5380	5380	5380	5380	0
249	20241129	164200	354313050	5380	5380	5380	5380	0
250	20241129	164100	354313050	5380	5380	5380	5380	0
251	20241129	164000	354313050	5380	5380	5380	5380	0
252	20241129	163900	354313050	5380	5380	5380	5380	0
253	20241129	163800	354313050	5380	5380	5380	5380	0
254	20241129	163700	354313050	5380	5380	5380	5380	0
255	20241129	163600	354313050	5380	5380	5380	5380	0
256	20241129	163500	354313050	5380	5380	5380	5380	0
257	20241129	163400	354313050	5380	5380	5380	5380	0
258	20241129	163300	354313050	5380	5380	5380	5380	0
259	20241129	163200	354313050	5380	5380	5380	5380	0
260	20241129	163100	354313050	5380	5380	5380	5380	0
261	20241129	163000	354313050	5380	5380	5380	5380	0
262	20241129	162900	354313050	5380	5380	5380	5380	0
263	20241129	162800	354313050	5380	5380	5380	5380	0
264	20241129	162700	354313050	5380	5380	5380	5380	0
265	20241129	162600	354313050	5380	5380	5380	5380	0
266	20241129	162500	354313050	5380	5380	5380	5380	0
267	20241129	162400	354313050	5380	5380	5380	5380	0
268	20241129	162300	354313050	5380	5380	5380	5380	0
269	20241129	162200	354313050	5380	5380	5380	5380	0
270	20241129	162100	354313050	5380	5380	5380	5380	0
271	20241129	162000	354313050	5380	5380	5380	5380	0
272	20241129	161900	354313050	5380	5380	5380	5380	1404
273	20241129	161800	354313050	5380	5380	5380	5380	0
274	20241129	161700	354313050	5380	5380	5380	5380	0
275	20241129	161600	354313050	5380	5380	5380	5380	0
276	20241129	161500	354313050	5380	5380	5380	5380	0
277	20241129	161400	354313050	5380	5380	5380	5380	0
278	20241129	161300	354313050	5380	5380	5380	5380	0
279	20241129	161200	354313050	5380	5380	5380	5380	0
280	20241129	161100	354313050	5380	5380	5380	5380	0
281	20241129	161000	354313050	5380	5380	5380	5380	0
282	20241129	160900	354313050	5380	5380	5380	5380	0
283	20241129	160800	354313050	5380	5380	5380	5380	0
284	20241129	160700	354313050	5380	5380	5380	5380	0
285	20241129	160600	354313050	5380	5380	5380	5380	0
286	20241129	160500	354313050	5380	5380	5380	5380	0
287	20241129	160400	354313050	5380	5380	5380	5380	0
288	20241129	160300	354313050	5380	5380	5380	5380	0
289	20241129	160200	354313050	5380	5380	5380	5380	0
290	20241129	160100	354313050	5380	5380	5380	5380	0
291	20241129	160000	354313050	5380	5380	5380	5380	0
292	20241129	155900	354313050	5380	5380	5380	5380	0
293	20241129	155800	354313050	5380	5380	5380	5380	0
294	20241129	155700	354313050	5380	5380	5380	5380	0
295	20241129	155600	354313050	5380	5380	5380	5380	0
296	20241129	155500	354313050	5380	5380	5380	5380	0
297	20241129	155400	354313050	5380	5380	5380	5380	0
298	20241129	155300	354313050	5380	5380	5380	5380	0
299	20241129	155200	354313050	5380	5380	5380	5380	0
300	20241129	155100	354313050	5380	5380	5380	5380	0
301	20241129	155000	354313050	5380	5380	5380	5380	0
302	20241129	154900	354313050	5380	5380	5380	5380	1404
303	20241129	154800	354313050	5380	5380	5380	5380	0
304	20241129	154700	354313050	5380	5380	5380	5380	0
305	20241129	154600	354313050	5380	5380	5380	5380	0
306	20241129	154500	354313050	5380	5380	5380	5380	0
307	20241129	154400	354313050	5380	5380	5380	5380	0
308	20241129	154300	354313050	5380	5380	5380	5380	0
309	20241129	154200	354313050	5380	5380	5380	5380	0
310	20241129	154100	354313050	5380	5380	5380	5380	0
311	20241129	154000	354313050	5380	5380	5380	5380	0
312	20241129	153900	354313050	5380	5380	5380	5380	0
313	20241129	153800	354313050	5380	5380	5380	5380	0
314	20241129	153700	354313050	5380	5380	5380	5380	0
315	20241129	153600	354313050	5380	5380	5380	5380	0
316	20241129	153500	354313050	5380	5380	5380	5380	0
317	20241129	153400	354313050	5380	5380	5380	5380	0
318	20241129	153300	354313050	5380	5380	5380	5380	0
319	20241129	153200	354313050	5380	5380	5380	5380	0
320	20241129	153100	354313050	5380	5380	5380	5380	0
321	20241129	153000	354313050	5380	5380	5380	5380	1404
322	20241129	152900	346759530	5400	5400	5400	5400	0
323	20241129	152800	346759530	5400	5400	5400	5400	0
324	20241129	152700	346759530	5400	5400	5400	5400	0
325	20241129	152600	346759530	5400	5400	5400	5400	0
326	20241129	152500	346759530	5400	5400	5400	5400	0
327	20241129	152400	346759530	5400	5400	5400	5400	0
328	20241129	152300	346759530	5400	5400	5400	5400	0
329	20241129	152200	346759530	5400	5400	5400	5400	0
330	20241129	152100	346759530	5400	5400	5400	5400	0
331	20241129	152000	346759530	5400	5400	5400	5400	0
332	20241129	151900	346759530	5400	5380	5400	5380	290
333	20241129	151800	345199210	5380	5380	5380	5380	0
334	20241129	151700	345199210	5380	5380	5380	5380	0
335	20241129	151600	345199210	5380	5380	5380	5380	1
336	20241129	151500	345193830	5350	5350	5350	5340	2436
337	20241129	151400	332172950	5360	5360	5360	5360	1691
338	20241129	151300	323109190	5360	5370	5370	5360	309
339	20241129	151200	321452050	5370	5370	5370	5370	1500
340	20241129	151100	313397050	5370	5370	5370	5370	0
341	20241129	151000	313397050	5370	5370	5370	5370	966
342	20241129	150900	308209630	5380	5380	5380	5380	0
343	20241129	150800	308209630	5380	5380	5380	5380	0
344	20241129	150700	308209630	5380	5370	5380	5370	2031
345	20241129	150600	297303150	5370	5370	5370	5370	0
346	20241129	150500	297303150	5370	5370	5370	5370	0
347	20241129	150400	297303150	5370	5370	5370	5370	0
348	20241129	150300	297303150	5370	5370	5370	5370	10
349	20241129	150200	297249450	5370	5370	5370	5370	13
350	20241129	150100	297179640	5370	5370	5370	5370	0
351	20241129	150000	297179640	5370	5370	5370	5370	0
352	20241129	145900	297179640	5370	5370	5370	5370	0
353	20241129	145800	297179640	5370	5370	5370	5370	0
354	20241129	145700	297179640	5370	5370	5370	5370	0
355	20241129	145600	297179640	5370	5370	5370	5370	111
356	20241129	145500	296583570	5370	5370	5370	5370	0
357	20241129	145400	296583570	5370	5390	5390	5370	1110
358	20241129	145300	290620670	5400	5400	5400	5400	0
359	20241129	145200	290620670	5400	5400	5400	5400	0
360	20241129	145100	290620670	5400	5400	5400	5400	0
361	20241129	145000	290620670	5400	5400	5400	5400	0
362	20241129	144900	290620670	5400	5400	5400	5400	148
363	20241129	144800	289821470	5380	5380	5380	5380	0
364	20241129	144700	289821470	5380	5380	5380	5380	0
365	20241129	144600	289821470	5380	5380	5380	5380	0
366	20241129	144500	289821470	5380	5380	5380	5380	0
367	20241129	144400	289821470	5380	5380	5380	5380	2
368	20241129	144300	289810710	5390	5390	5390	5390	1
369	20241129	144200	289805320	5370	5370	5370	5370	0
370	20241129	144100	289805320	5370	5370	5370	5370	0
371	20241129	144000	289805320	5370	5370	5370	5370	0
372	20241129	143900	289805320	5370	5370	5370	5370	0
373	20241129	143800	289805320	5370	5370	5370	5370	0
374	20241129	143700	289805320	5370	5370	5370	5370	0
375	20241129	143600	289805320	5370	5370	5370	5370	2
376	20241129	143500	289794580	5370	5380	5380	5370	1529
377	20241129	143400	281578730	5390	5400	5400	5390	526
378	20241129	143300	278743580	5400	5400	5400	5400	0
379	20241129	143200	278743580	5400	5400	5400	5400	0
380	20241129	143100	278743580	5400	5400	5400	5400	25
381	20241129	143000	278608580	5410	5410	5410	5410	1
382	20241129	142900	278603170	5380	5380	5380	5380	0
383	20241129	142800	278603170	5380	5380	5380	5380	558
384	20241129	142700	275601130	5380	5390	5400	5380	1112
385	20241129	142600	269616450	5410	5410	5410	5410	0
386	20241129	142500	269616450	5410	5410	5410	5410	0
387	20241129	142400	269616450	5410	5410	5410	5410	0
388	20241129	142300	269616450	5410	5410	5410	5410	0
389	20241129	142200	269616450	5410	5410	5410	5410	0
390	20241129	142100	269616450	5410	5410	5410	5410	0
391	20241129	142000	269616450	5410	5410	5410	5410	332
392	20241129	141900	267820330	5420	5420	5420	5420	0
393	20241129	141800	267820330	5420	5400	5420	5400	1600
394	20241129	141700	259162770	5400	5400	5400	5400	100
395	20241129	141600	258622770	5400	5400	5400	5400	0
396	20241129	141500	258622770	5400	5400	5400	5400	0
397	20241129	141400	258622770	5400	5400	5400	5400	0
398	20241129	141300	258622770	5400	5400	5400	5400	0
399	20241129	141200	258622770	5400	5400	5400	5400	0
400	20241129	141100	258622770	5400	5400	5400	5400	32
401	20241129	141000	258449970	5380	5380	5380	5380	0
402	20241129	140900	258449970	5380	5380	5380	5380	100
403	20241129	140800	257911970	5380	5380	5380	5380	0
404	20241129	140700	257911970	5380	5380	5380	5380	122
405	20241129	140600	257255610	5410	5410	5410	5410	80
406	20241129	140500	256822810	5410	5410	5410	5410	0
407	20241129	140400	256822810	5410	5410	5410	5410	0
408	20241129	140300	256822810	5410	5390	5410	5390	1590
409	20241129	140200	248231850	5390	5390	5390	5390	1
410	20241129	140100	248226460	5390	5370	5390	5370	976
411	20241129	140000	242973410	5370	5370	5370	5370	0
412	20241129	135900	242973410	5370	5370	5370	5370	3
413	20241129	135800	242957300	5370	5360	5370	5360	582
414	20241129	135700	239832880	5360	5360	5360	5360	0
415	20241129	135600	239832880	5360	5360	5360	5360	10
416	20241129	135500	239779280	5360	5360	5360	5360	0
417	20241129	135400	239779280	5360	5360	5360	5360	216
418	20241129	135300	238621520	5360	5360	5360	5360	104
419	20241129	135200	238064080	5380	5380	5380	5380	0
420	20241129	135100	238064080	5380	5380	5380	5380	0
421	20241129	135000	238064080	5380	5380	5380	5380	17
422	20241129	134900	237972620	5350	5350	5350	5350	0
423	20241129	134800	237972620	5350	5360	5360	5350	325
424	20241129	134700	236231570	5360	5360	5360	5360	0
425	20241129	134600	236231570	5360	5360	5360	5360	0
426	20241129	134500	236231570	5360	5360	5360	5360	0
427	20241129	134400	236231570	5360	5360	5360	5360	300
428	20241129	134300	234623570	5400	5390	5400	5390	13
429	20241129	134200	234553470	5400	5400	5400	5400	0
430	20241129	134100	234553470	5400	5370	5400	5370	665
431	20241129	134000	230976100	5370	5370	5370	5370	0
432	20241129	133900	230976100	5370	5370	5370	5370	0
433	20241129	133800	230976100	5370	5350	5370	5350	1846
434	20241129	133700	221075480	5350	5350	5350	5350	0
435	20241129	133600	221075480	5350	5350	5350	5350	0
436	20241129	133500	221075480	5350	5350	5350	5350	0
437	20241129	133400	221075480	5350	5340	5350	5340	872
438	20241129	133300	216418280	5340	5340	5340	5340	0
439	20241129	133200	216418280	5340	5340	5340	5340	0
440	20241129	133100	216418280	5340	5340	5340	5340	0
441	20241129	133000	216418280	5340	5340	5340	5340	1
442	20241129	132900	216412940	5340	5340	5340	5340	0
443	20241129	132800	216412940	5340	5350	5350	5340	148
444	20241129	132700	215621190	5340	5340	5340	5340	0
445	20241129	132600	215621190	5340	5340	5340	5340	32
446	20241129	132500	215450310	5330	5330	5330	5330	12
447	20241129	132400	215386350	5340	5340	5340	5340	0
448	20241129	132300	215386350	5340	5340	5340	5340	0
449	20241129	132200	215386350	5340	5340	5340	5340	0
450	20241129	132100	215386350	5340	5340	5340	5340	0
451	20241129	132000	215386350	5340	5340	5340	5340	0
452	20241129	131900	215386350	5340	5340	5340	5340	0
453	20241129	131800	215386350	5340	5340	5340	5340	0
454	20241129	131700	215386350	5340	5340	5340	5340	0
455	20241129	131600	215386350	5340	5340	5340	5340	0
456	20241129	131500	215386350	5340	5340	5340	5340	0
457	20241129	131400	215386350	5340	5340	5340	5340	0
458	20241129	131300	215386350	5340	5340	5340	5340	0
459	20241129	131200	215386350	5340	5340	5340	5340	0
460	20241129	131100	215386350	5340	5340	5340	5340	0
461	20241129	131000	215386350	5340	5340	5340	5340	0
462	20241129	130900	215386350	5340	5340	5340	5340	0
463	20241129	130800	215386350	5340	5340	5340	5340	0
464	20241129	130700	215386350	5340	5340	5340	5340	0
465	20241129	130600	215386350	5340	5340	5340	5340	1
466	20241129	130500	215381010	5310	5340	5340	5310	737
467	20241129	130400	211467510	5310	5310	5310	5310	0
468	20241129	130300	211467510	5310	5330	5330	5310	746
469	20241129	130200	207502480	5340	5340	5340	5340	627
470	20241129	130100	204154300	5340	5340	5340	5340	90
471	20241129	130000	203673700	5340	5340	5340	5340	0
472	20241129	125900	203673700	5340	5340	5340	5340	1
473	20241129	125800	203668360	5340	5340	5340	5340	0
474	20241129	125700	203668360	5340	5340	5340	5340	0
475	20241129	125600	203668360	5340	5340	5340	5340	0
476	20241129	125500	203668360	5340	5340	5340	5340	0
477	20241129	125400	203668360	5340	5340	5340	5340	0
478	20241129	125300	203668360	5340	5340	5340	5340	0
479	20241129	125200	203668360	5340	5340	5340	5340	0
480	20241129	125100	203668360	5340	5340	5340	5340	0
481	20241129	125000	203668360	5340	5340	5340	5340	0
482	20241129	124900	203668360	5340	5340	5340	5340	0
483	20241129	124800	203668360	5340	5340	5340	5340	1000
484	20241129	124700	198328360	5340	5340	5340	5340	0
485	20241129	124600	198328360	5340	5340	5340	5340	0
486	20241129	124500	198328360	5340	5340	5340	5340	0
487	20241129	124400	198328360	5340	5340	5340	5340	0
488	20241129	124300	198328360	5340	5330	5340	5330	3
489	20241129	124200	198312360	5330	5330	5330	5330	0
490	20241129	124100	198312360	5330	5330	5330	5330	0
491	20241129	124000	198312360	5330	5330	5330	5330	188
492	20241129	123900	197310320	5330	5330	5330	5330	0
493	20241129	123800	197310320	5330	5330	5330	5330	0
494	20241129	123700	197310320	5330	5330	5330	5330	0
495	20241129	123600	197310320	5330	5320	5330	5320	3
496	20241129	123500	197294340	5300	5300	5300	5300	0
497	20241129	123400	197294340	5300	5300	5300	5300	0
498	20241129	123300	197294340	5300	5300	5300	5300	0
499	20241129	123200	197294340	5300	5320	5320	5300	87
500	20241129	123100	196833220	5330	5330	5330	5330	0
501	20241129	123000	196833220	5330	5330	5330	5330	0
502	20241129	122900	196833220	5330	5330	5330	5330	0
503	20241129	122800	196833220	5330	5330	5330	5330	0
504	20241129	122700	196833220	5330	5330	5330	5330	0
505	20241129	122600	196833220	5330	5330	5330	5330	0
506	20241129	122500	196833220	5330	5330	5330	5330	0
507	20241129	122400	196833220	5330	5330	5330	5330	0
508	20241129	122300	196833220	5330	5330	5330	5330	0
509	20241129	122200	196833220	5330	5310	5330	5310	67
510	20241129	122100	196477430	5310	5310	5310	5310	1
511	20241129	122000	196472120	5290	5290	5290	5290	0
512	20241129	121900	196472120	5290	5290	5290	5290	0
513	20241129	121800	196472120	5290	5290	5290	5290	0
514	20241129	121700	196472120	5290	5290	5290	5290	0
515	20241129	121600	196472120	5290	5290	5290	5290	0
516	20241129	121500	196472120	5290	5290	5290	5290	0
517	20241129	121400	196472120	5290	5290	5290	5290	0
518	20241129	121300	196472120	5290	5290	5290	5290	197
519	20241129	121200	195429990	5290	5290	5290	5290	102
520	20241129	121100	194890410	5320	5320	5320	5320	0
521	20241129	121000	194890410	5320	5320	5320	5320	0
522	20241129	120900	194890410	5320	5320	5320	5320	1
523	20241129	120800	194885090	5290	5290	5290	5290	0
524	20241129	120700	194885090	5290	5300	5300	5290	500
525	20241129	120600	192239410	5340	5340	5340	5340	0
526	20241129	120500	192239410	5340	5340	5340	5340	0
527	20241129	120400	192239410	5340	5340	5340	5340	1
528	20241129	120300	192234070	5300	5300	5300	5300	2300
529	20241129	120200	180044070	5340	5340	5340	5340	0
530	20241129	120100	180044070	5340	5340	5340	5340	0
531	20241129	120000	180044070	5340	5340	5340	5340	0
532	20241129	115900	180044070	5340	5340	5340	5340	0
533	20241129	115800	180044070	5340	5340	5340	5340	0
534	20241129	115700	180044070	5340	5340	5340	5340	0
535	20241129	115600	180044070	5340	5340	5340	5340	0
536	20241129	115500	180044070	5340	5340	5340	5340	0
537	20241129	115400	180044070	5340	5340	5340	5340	0
538	20241129	115300	180044070	5340	5340	5340	5340	0
539	20241129	115200	180044070	5340	5340	5340	5340	0
540	20241129	115100	180044070	5340	5340	5340	5340	0
541	20241129	115000	180044070	5340	5340	5340	5340	0
542	20241129	114900	180044070	5340	5340	5340	5340	0
543	20241129	114800	180044070	5340	5340	5340	5340	0
544	20241129	114700	180044070	5340	5340	5340	5340	0
545	20241129	114600	180044070	5340	5340	5340	5340	0
546	20241129	114500	180044070	5340	5340	5340	5340	1
547	20241129	114400	180038730	5330	5330	5330	5330	0
548	20241129	114300	180038730	5330	5330	5330	5330	401
549	20241129	114200	177901400	5310	5310	5310	5310	0
550	20241129	114100	177901400	5310	5310	5310	5310	0
551	20241129	114000	177901400	5310	5310	5310	5310	0
552	20241129	113900	177901400	5310	5310	5310	5310	0
553	20241129	113800	177901400	5310	5310	5310	5310	0
554	20241129	113700	177901400	5310	5310	5310	5310	0
555	20241129	113600	177901400	5310	5310	5310	5310	500
556	20241129	113500	175246400	5310	5330	5330	5310	13
557	20241129	113400	175177350	5300	5300	5300	5300	8
558	20241129	113300	175134950	5300	5300	5300	5300	70
559	20241129	113200	174763950	5270	5270	5270	5270	0
560	20241129	113100	174763950	5270	5270	5270	5270	0
561	20241129	113000	174763950	5270	5310	5310	5270	2800
562	20241129	112900	159956900	5310	5310	5310	5310	0
563	20241129	112800	159956900	5310	5310	5310	5310	0
564	20241129	112700	159956900	5310	5310	5310	5310	0
565	20241129	112600	159956900	5310	5310	5310	5310	14
566	20241129	112500	159882560	5320	5320	5320	5320	0
567	20241129	112400	159882560	5320	5310	5320	5310	384
568	20241129	112300	157839730	5320	5320	5320	5320	1
569	20241129	112200	157834410	5310	5310	5310	5310	0
570	20241129	112100	157834410	5310	5310	5310	5310	0
571	20241129	112000	157834410	5310	5310	5310	5310	18
572	20241129	111900	157738830	5320	5320	5320	5320	0
573	20241129	111800	157738830	5320	5320	5320	5320	0
574	20241129	111700	157738830	5320	5320	5320	5320	1
575	20241129	111600	157733510	5300	5310	5310	5300	21
576	20241129	111500	157622110	5310	5320	5320	5310	19
577	20241129	111400	157521210	5330	5330	5330	5330	0
578	20241129	111300	157521210	5330	5330	5330	5330	1
579	20241129	111200	157515880	5310	5310	5310	5310	0
580	20241129	111100	157515880	5310	5310	5310	5310	0
581	20241129	111000	157515880	5310	5310	5310	5310	67
582	20241129	110900	157160110	5310	5310	5310	5310	26
583	20241129	110800	157022050	5300	5300	5300	5300	0
584	20241129	110700	157022050	5300	5300	5300	5300	1
585	20241129	110600	157016750	5300	5300	5300	5300	520
586	20241129	110500	154260750	5300	5300	5300	5300	0
587	20241129	110400	154260750	5300	5300	5300	5300	0
588	20241129	110300	154260750	5300	5300	5300	5300	0
589	20241129	110200	154260750	5300	5300	5300	5300	0
590	20241129	110100	154260750	5300	5300	5300	5300	0
591	20241129	110000	154260750	5300	5300	5300	5300	10
592	20241129	105900	154207750	5300	5300	5300	5300	0
593	20241129	105800	154207750	5300	5300	5300	5300	0
594	20241129	105700	154207750	5300	5300	5300	5300	0
595	20241129	105600	154207750	5300	5300	5300	5300	0
596	20241129	105500	154207750	5300	5300	5300	5300	0
597	20241129	105400	154207750	5300	5320	5320	5300	720
598	20241129	105300	150387500	5350	5350	5350	5350	0
599	20241129	105200	150387500	5350	5350	5350	5350	0
600	20241129	105100	150387500	5350	5350	5350	5350	0
601	20241129	105000	150387500	5350	5350	5350	5350	1
602	20241129	104900	150382150	5320	5320	5320	5320	0
603	20241129	104800	150382150	5320	5320	5320	5320	0
604	20241129	104700	150382150	5320	5330	5330	5320	2134
605	20241129	104600	139018960	5370	5370	5370	5370	0
606	20241129	104500	139018960	5370	5370	5370	5370	0
607	20241129	104400	139018960	5370	5370	5370	5370	0
608	20241129	104300	139018960	5370	5370	5370	5370	0
609	20241129	104200	139018960	5370	5370	5370	5370	0
610	20241129	104100	139018960	5370	5370	5370	5370	0
611	20241129	104000	139018960	5370	5370	5370	5370	0
612	20241129	103900	139018960	5370	5370	5370	5370	97
613	20241129	103800	138498070	5370	5370	5370	5370	0
614	20241129	103700	138498070	5370	5370	5370	5370	0
615	20241129	103600	138498070	5370	5370	5370	5370	0
616	20241129	103500	138498070	5370	5370	5370	5370	0
617	20241129	103400	138498070	5370	5370	5370	5370	0
618	20241129	103300	138498070	5370	5370	5370	5370	0
619	20241129	103200	138498070	5370	5370	5370	5370	2
620	20241129	103100	138487330	5370	5370	5370	5370	0
621	20241129	103000	138487330	5370	5330	5370	5330	2
622	20241129	102900	138476630	5370	5330	5370	5330	3
623	20241129	102800	138460600	5360	5360	5360	5360	187
624	20241129	102700	137458280	5360	5360	5360	5360	0
625	20241129	102600	137458280	5360	5360	5360	5360	1
626	20241129	102500	137452920	5350	5350	5350	5350	5
627	20241129	102400	137426170	5350	5350	5350	5350	0
628	20241129	102300	137426170	5350	5350	5350	5350	0
629	20241129	102200	137426170	5350	5350	5350	5350	0
630	20241129	102100	137426170	5350	5330	5350	5330	400
631	20241129	102000	135286920	5340	5340	5340	5340	0
632	20241129	101900	135286920	5340	5340	5340	5340	0
633	20241129	101800	135286920	5340	5340	5340	5340	51
634	20241129	101700	135014580	5340	5340	5340	5340	0
635	20241129	101600	135014580	5340	5340	5340	5340	0
636	20241129	101500	135014580	5340	5340	5340	5340	1
637	20241129	101400	135009240	5340	5340	5340	5340	0
638	20241129	101300	135009240	5340	5340	5340	5340	0
639	20241129	101200	135009240	5340	5340	5340	5340	0
640	20241129	101100	135009240	5340	5340	5340	5340	1
641	20241129	101000	135003900	5310	5310	5310	5310	100
642	20241129	100900	134472900	5340	5340	5340	5340	5
643	20241129	100800	134446200	5350	5350	5350	5350	1
644	20241129	100700	134440850	5350	5350	5350	5350	1
645	20241129	100600	134435500	5350	5350	5350	5350	1
646	20241129	100500	134430150	5350	5350	5350	5350	10
647	20241129	100400	134376650	5350	5350	5350	5350	2
648	20241129	100300	134365950	5350	5350	5350	5350	8
649	20241129	100200	134323150	5350	5350	5350	5350	1
650	20241129	100100	134317800	5350	5350	5350	5350	0
651	20241129	100000	134317800	5350	5310	5350	5310	143
652	20241129	095900	133558370	5310	5330	5330	5310	1478
653	20241129	095800	125707540	5360	5360	5360	5360	0
654	20241129	095700	125707540	5360	5360	5360	5360	1
655	20241129	095600	125702180	5330	5330	5330	5330	2
656	20241129	095500	125691520	5370	5370	5370	5370	0
657	20241129	095400	125691520	5370	5370	5370	5370	0
658	20241129	095300	125691520	5370	5370	5370	5370	0
659	20241129	095200	125691520	5370	5370	5370	5370	40
660	20241129	095100	125476720	5370	5370	5370	5370	0
661	20241129	095000	125476720	5370	5360	5370	5360	3000
662	20241129	094900	109366730	5370	5370	5370	5370	0
663	20241129	094800	109366730	5370	5370	5370	5370	0
664	20241129	094700	109366730	5370	5370	5370	5370	0
665	20241129	094600	109366730	5370	5370	5370	5370	0
666	20241129	094500	109366730	5370	5370	5370	5370	1
667	20241129	094400	109361360	5330	5370	5370	5330	4
668	20241129	094300	109339920	5380	5370	5380	5370	2
669	20241129	094200	109329170	5380	5380	5380	5380	5
670	20241129	094100	109302270	5380	5380	5380	5380	1
671	20241129	094000	109296890	5330	5330	5330	5330	0
672	20241129	093900	109296890	5330	5330	5330	5330	0
673	20241129	093800	109296890	5330	5330	5330	5330	0
674	20241129	093700	109296890	5330	5330	5330	5330	100
675	20241129	093600	108763890	5400	5400	5400	5400	0
676	20241129	093500	108763890	5400	5400	5400	5400	1
677	20241129	093400	108758490	5410	5320	5410	5320	249
678	20241129	093300	107433720	5340	5340	5340	5330	14668
679	20241129	093200	29253170	5340	5340	5340	5340	0
680	20241129	093100	29253170	5340	5340	5340	5340	4
681	20241129	093000	29231810	5330	5330	5330	5330	0
682	20241129	092900	29231810	5330	5330	5330	5330	0
683	20241129	092800	29231810	5330	5330	5330	5330	0
684	20241129	092700	29231810	5330	5330	5330	5330	8
685	20241129	092600	29189170	5330	5330	5330	5330	0
686	20241129	092500	29189170	5330	5330	5330	5330	0
687	20241129	092400	29189170	5330	5340	5340	5330	520
688	20241129	092300	26415570	5350	5340	5350	5340	2
689	20241129	092200	26404880	5330	5340	5360	5330	554
690	20241129	092100	23450730	5410	5320	5410	5320	573
691	20241129	092000	20401060	5320	5320	5320	5320	0
692	20241129	091900	20401060	5320	5320	5320	5320	1
693	20241129	091800	20395740	5290	5290	5290	5290	0
694	20241129	091700	20395740	5290	5300	5300	5290	723
695	20241129	091600	16569640	5290	5290	5290	5290	0
696	20241129	091500	16569640	5290	5300	5300	5290	18
697	20241129	091400	16474410	5310	5300	5310	5290	801
698	20241129	091300	12227330	5310	5320	5320	5310	537
699	20241129	091200	9375460	5330	5330	5330	5330	0
700	20241129	091100	9375460	5330	5330	5330	5330	0
701	20241129	091000	9375460	5330	5330	5330	5330	0
702	20241129	090900	9375460	5330	5330	5330	5330	135
703	20241129	090800	8655910	5340	5340	5340	5340	92
704	20241129	090700	8164630	5350	5350	5350	5350	3
705	20241129	090600	8148580	5340	5340	5340	5340	60
706	20241129	090500	7828180	5340	5420	5420	5340	192
707	20241129	090400	6799170	5380	5380	5380	5380	0
708	20241129	090300	6799170	5380	5380	5380	5380	61
709	20241129	090200	6470990	5430	5400	5430	5370	1144
710	20241129	090100	307790	5390	5390	5390	5390	1
711	20241129	090000	302400	5400	5400	5400	5400	56