KissMeData/005250/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184500	1557544540	15480	15480	15480	15480	5077
3	20241129	184400	1557544540	15480	15480	15480	15480	0
4	20241129	184300	1557544540	15480	15480	15480	15480	0
5	20241129	184200	1557544540	15480	15480	15480	15480	0
6	20241129	184100	1557544540	15480	15480	15480	15480	0
7	20241129	184000	1557544540	15480	15480	15480	15480	0
8	20241129	183900	1557544540	15480	15480	15480	15480	0
9	20241129	183800	1557544540	15480	15480	15480	15480	0
10	20241129	183700	1557544540	15480	15480	15480	15480	0
11	20241129	183600	1557544540	15480	15480	15480	15480	0
12	20241129	183500	1557544540	15480	15480	15480	15480	0
13	20241129	183400	1557544540	15480	15480	15480	15480	0
14	20241129	183300	1557544540	15480	15480	15480	15480	0
15	20241129	183200	1557544540	15480	15480	15480	15480	0
16	20241129	183100	1557544540	15480	15480	15480	15480	0
17	20241129	183000	1557544540	15480	15480	15480	15480	0
18	20241129	182900	1557544540	15480	15480	15480	15480	0
19	20241129	182800	1557544540	15480	15480	15480	15480	0
20	20241129	182700	1557544540	15480	15480	15480	15480	0
21	20241129	182600	1557544540	15480	15480	15480	15480	0
22	20241129	182500	1557544540	15480	15480	15480	15480	0
23	20241129	182400	1557544540	15480	15480	15480	15480	0
24	20241129	182300	1557544540	15480	15480	15480	15480	0
25	20241129	182200	1557544540	15480	15480	15480	15480	0
26	20241129	182100	1557544540	15480	15480	15480	15480	0
27	20241129	182000	1557544540	15480	15480	15480	15480	0
28	20241129	181900	1557544540	15480	15480	15480	15480	0
29	20241129	181800	1557544540	15480	15480	15480	15480	0
30	20241129	181700	1557544540	15480	15480	15480	15480	0
31	20241129	181600	1557544540	15480	15480	15480	15480	0
32	20241129	181500	1557544540	15480	15480	15480	15480	5077
33	20241129	181400	1557544540	15480	15480	15480	15480	0
34	20241129	181300	1557544540	15480	15480	15480	15480	0
35	20241129	181200	1557544540	15480	15480	15480	15480	0
36	20241129	181100	1557544540	15480	15480	15480	15480	0
37	20241129	181000	1557544540	15480	15480	15480	15480	0
38	20241129	180900	1557544540	15480	15480	15480	15480	0
39	20241129	180800	1557544540	15480	15480	15480	15480	0
40	20241129	180700	1557544540	15480	15480	15480	15480	0
41	20241129	180600	1557544540	15480	15480	15480	15480	0
42	20241129	180500	1557544540	15480	15480	15480	15480	0
43	20241129	180400	1557544540	15480	15480	15480	15480	0
44	20241129	180300	1557544540	15480	15480	15480	15480	0
45	20241129	180200	1557544540	15480	15480	15480	15480	0
46	20241129	180100	1557544540	15480	15480	15480	15480	0
47	20241129	180000	1557544540	15480	15480	15480	15480	0
48	20241129	175900	1557544540	15480	15480	15480	15480	0
49	20241129	175800	1557544540	15480	15480	15480	15480	0
50	20241129	175700	1557544540	15480	15480	15480	15480	0
51	20241129	175600	1557544540	15480	15480	15480	15480	0
52	20241129	175500	1557544540	15480	15480	15480	15480	0
53	20241129	175400	1557544540	15480	15480	15480	15480	0
54	20241129	175300	1557544540	15480	15480	15480	15480	0
55	20241129	175200	1557544540	15480	15480	15480	15480	0
56	20241129	175100	1557544540	15480	15480	15480	15480	0
57	20241129	175000	1557544540	15480	15480	15480	15480	0
58	20241129	174900	1557544540	15480	15480	15480	15480	0
59	20241129	174800	1557544540	15480	15480	15480	15480	0
60	20241129	174700	1557544540	15480	15480	15480	15480	0
61	20241129	174600	1557544540	15480	15480	15480	15480	0
62	20241129	174500	1557544540	15480	15480	15480	15480	5077
63	20241129	174400	1557544540	15480	15480	15480	15480	0
64	20241129	174300	1557544540	15480	15480	15480	15480	0
65	20241129	174200	1557544540	15480	15480	15480	15480	0
66	20241129	174100	1557544540	15480	15480	15480	15480	0
67	20241129	174000	1557544540	15480	15480	15480	15480	0
68	20241129	173900	1557544540	15480	15480	15480	15480	0
69	20241129	173800	1557544540	15480	15480	15480	15480	0
70	20241129	173700	1557544540	15480	15480	15480	15480	0
71	20241129	173600	1557544540	15480	15480	15480	15480	0
72	20241129	173500	1557544540	15480	15480	15480	15480	0
73	20241129	173400	1557544540	15480	15480	15480	15480	0
74	20241129	173300	1557544540	15480	15480	15480	15480	0
75	20241129	173200	1557544540	15480	15480	15480	15480	0
76	20241129	173100	1557544540	15480	15480	15480	15480	0
77	20241129	173000	1557544540	15480	15480	15480	15480	0
78	20241129	172900	1557544540	15480	15480	15480	15480	0
79	20241129	172800	1557544540	15480	15480	15480	15480	0
80	20241129	172700	1557544540	15480	15480	15480	15480	0
81	20241129	172600	1557544540	15480	15480	15480	15480	0
82	20241129	172500	1557544540	15480	15480	15480	15480	0
83	20241129	172400	1557544540	15480	15480	15480	15480	0
84	20241129	172300	1557544540	15480	15480	15480	15480	0
85	20241129	172200	1557544540	15480	15480	15480	15480	0
86	20241129	172100	1557544540	15480	15480	15480	15480	0
87	20241129	172000	1557544540	15480	15480	15480	15480	0
88	20241129	171900	1557544540	15480	15480	15480	15480	0
89	20241129	171800	1557544540	15480	15480	15480	15480	0
90	20241129	171700	1557544540	15480	15480	15480	15480	0
91	20241129	171600	1557544540	15480	15480	15480	15480	0
92	20241129	171500	1557544540	15480	15480	15480	15480	5077
93	20241129	171400	1557544540	15480	15480	15480	15480	0
94	20241129	171300	1557544540	15480	15480	15480	15480	0
95	20241129	171200	1557544540	15480	15480	15480	15480	0
96	20241129	171100	1557544540	15480	15480	15480	15480	0
97	20241129	171000	1557544540	15480	15480	15480	15480	0
98	20241129	170900	1557544540	15480	15480	15480	15480	0
99	20241129	170800	1557544540	15480	15480	15480	15480	0
100	20241129	170700	1557544540	15480	15480	15480	15480	0
101	20241129	170600	1557544540	15480	15480	15480	15480	0
102	20241129	170500	1557544540	15480	15480	15480	15480	0
103	20241129	170400	1557544540	15480	15480	15480	15480	0
104	20241129	170300	1557544540	15480	15480	15480	15480	0
105	20241129	170200	1557544540	15480	15480	15480	15480	0
106	20241129	170100	1557544540	15480	15480	15480	15480	0
107	20241129	170000	1557544540	15480	15480	15480	15480	0
108	20241129	165900	1557544540	15480	15480	15480	15480	0
109	20241129	165800	1557544540	15480	15480	15480	15480	0
110	20241129	165700	1557544540	15480	15480	15480	15480	0
111	20241129	165600	1557544540	15480	15480	15480	15480	0
112	20241129	165500	1557544540	15480	15480	15480	15480	0
113	20241129	165400	1557544540	15480	15480	15480	15480	0
114	20241129	165300	1557544540	15480	15480	15480	15480	0
115	20241129	165200	1557544540	15480	15480	15480	15480	0
116	20241129	165100	1557544540	15480	15480	15480	15480	0
117	20241129	165000	1557544540	15480	15480	15480	15480	0
118	20241129	164900	1557544540	15480	15480	15480	15480	0
119	20241129	164800	1557544540	15480	15480	15480	15480	0
120	20241129	164700	1557544540	15480	15480	15480	15480	0
121	20241129	164600	1557544540	15480	15480	15480	15480	0
122	20241129	164500	1557544540	15480	15480	15480	15480	5077
123	20241129	164400	1557544540	15480	15480	15480	15480	0
124	20241129	164300	1557544540	15480	15480	15480	15480	0
125	20241129	164200	1557544540	15480	15480	15480	15480	0
126	20241129	164100	1557544540	15480	15480	15480	15480	0
127	20241129	164000	1557544540	15480	15480	15480	15480	0
128	20241129	163900	1557544540	15480	15480	15480	15480	0
129	20241129	163800	1557544540	15480	15480	15480	15480	0
130	20241129	163700	1557544540	15480	15480	15480	15480	0
131	20241129	163600	1557544540	15480	15480	15480	15480	0
132	20241129	163500	1557544540	15480	15480	15480	15480	0
133	20241129	163400	1557544540	15480	15480	15480	15480	0
134	20241129	163300	1557544540	15480	15480	15480	15480	0
135	20241129	163200	1557544540	15480	15480	15480	15480	0
136	20241129	163100	1557544540	15480	15480	15480	15480	0
137	20241129	163000	1557544540	15480	15480	15480	15480	0
138	20241129	162900	1557544540	15480	15480	15480	15480	0
139	20241129	162800	1557544540	15480	15480	15480	15480	0
140	20241129	162700	1557544540	15480	15480	15480	15480	0
141	20241129	162600	1557544540	15480	15480	15480	15480	0
142	20241129	162500	1557544540	15480	15480	15480	15480	0
143	20241129	162400	1557544540	15480	15480	15480	15480	0
144	20241129	162300	1557544540	15480	15480	15480	15480	0
145	20241129	162200	1557544540	15480	15480	15480	15480	0
146	20241129	162100	1557544540	15480	15480	15480	15480	0
147	20241129	162000	1557544540	15480	15480	15480	15480	0
148	20241129	161900	1557544540	15480	15480	15480	15480	0
149	20241129	161800	1557544540	15480	15480	15480	15480	0
150	20241129	161700	1557544540	15480	15480	15480	15480	0
151	20241129	161600	1557544540	15480	15480	15480	15480	0
152	20241129	161500	1557544540	15480	15480	15480	15480	5077
153	20241129	161400	1557544540	15480	15480	15480	15480	0
154	20241129	161300	1557544540	15480	15480	15480	15480	0
155	20241129	161200	1557544540	15480	15480	15480	15480	0
156	20241129	161100	1557544540	15480	15480	15480	15480	0
157	20241129	161000	1557544540	15480	15480	15480	15480	0
158	20241129	160900	1557544540	15480	15480	15480	15480	0
159	20241129	160800	1557544540	15480	15480	15480	15480	0
160	20241129	160700	1557544540	15480	15480	15480	15480	0
161	20241129	160600	1557544540	15480	15480	15480	15480	0
162	20241129	160500	1557544540	15480	15480	15480	15480	0
163	20241129	160400	1557544540	15480	15480	15480	15480	0
164	20241129	160300	1557544540	15480	15480	15480	15480	0
165	20241129	160200	1557544540	15480	15480	15480	15480	0
166	20241129	160100	1557544540	15480	15480	15480	15480	0
167	20241129	160000	1557544540	15480	15480	15480	15480	0
168	20241129	155900	1557544540	15480	15480	15480	15480	0
169	20241129	155800	1557544540	15480	15480	15480	15480	0
170	20241129	155700	1557544540	15480	15480	15480	15480	0
171	20241129	155600	1557544540	15480	15480	15480	15480	0
172	20241129	155500	1557544540	15480	15480	15480	15480	0
173	20241129	155400	1557544540	15480	15480	15480	15480	0
174	20241129	155300	1557544540	15480	15480	15480	15480	0
175	20241129	155200	1557544540	15480	15480	15480	15480	0
176	20241129	155100	1557544540	15480	15480	15480	15480	0
177	20241129	155000	1557544540	15480	15480	15480	15480	0
178	20241129	154900	1557544540	15480	15480	15480	15480	0
179	20241129	154800	1557544540	15480	15480	15480	15480	0
180	20241129	154700	1557544540	15480	15480	15480	15480	0
181	20241129	154600	1557544540	15480	15480	15480	15480	0
182	20241129	154500	1557544540	15480	15480	15480	15480	5077
183	20241129	154400	1557544540	15480	15480	15480	15480	0
184	20241129	154300	1557544540	15480	15480	15480	15480	0
185	20241129	154200	1557544540	15480	15480	15480	15480	0
186	20241129	154100	1557544540	15480	15480	15480	15480	0
187	20241129	154000	1557544540	15480	15480	15480	15480	0
188	20241129	153900	1557544540	15480	15480	15480	15480	0
189	20241129	153800	1557544540	15480	15480	15480	15480	0
190	20241129	153700	1557544540	15480	15480	15480	15480	0
191	20241129	153600	1557544540	15480	15480	15480	15480	0
192	20241129	153500	1557544540	15480	15480	15480	15480	0
193	20241129	153400	1557544540	15480	15480	15480	15480	0
194	20241129	153300	1557544540	15480	15480	15480	15480	0
195	20241129	153200	1557544540	15480	15480	15480	15480	0
196	20241129	153100	1557544540	15480	15480	15480	15480	0
197	20241129	153000	1557544540	15480	15480	15480	15480	5077
198	20241129	152900	1478952580	15360	15360	15360	15360	0
199	20241129	152800	1478952580	15360	15360	15360	15360	0
200	20241129	152700	1478952580	15360	15360	15360	15360	0
201	20241129	152600	1478952580	15360	15360	15360	15360	0
202	20241129	152500	1478952580	15360	15360	15360	15360	0
203	20241129	152400	1478952580	15360	15360	15360	15360	0
204	20241129	152300	1478952580	15360	15360	15360	15360	0
205	20241129	152200	1478952580	15360	15360	15360	15360	0
206	20241129	152100	1478952580	15360	15360	15360	15360	0
207	20241129	152000	1478952580	15360	15360	15360	15360	0
208	20241129	151900	1478952580	15360	15360	15360	15350	11
209	20241129	151800	1478783630	15340	15360	15360	15340	8
210	20241129	151700	1478660770	15360	15360	15370	15350	31
211	20241129	151600	1478184440	15360	15370	15380	15350	61
212	20241129	151500	1477247400	15340	15350	15380	15340	279
213	20241129	151400	1472962460	15350	15350	15350	15330	55
214	20241129	151300	1472118470	15350	15350	15350	15340	25
215	20241129	151200	1471734730	15350	15350	15350	15340	45
216	20241129	151100	1471043990	15350	15350	15350	15340	25
217	20241129	151000	1470660280	15350	15340	15350	15340	27
218	20241129	150900	1470245850	15350	15350	15350	15340	49
219	20241129	150800	1469493710	15350	15350	15350	15330	132
220	20241129	150700	1467469730	15350	15350	15350	15340	43
221	20241129	150600	1466809710	15350	15340	15350	15340	26
222	20241129	150500	1466410660	15350	15350	15350	15340	238
223	20241129	150400	1462758560	15350	15350	15350	15340	43
224	20241129	150300	1462098520	15350	15340	15350	15340	27
225	20241129	150200	1461684130	15350	15350	15350	15340	37
226	20241129	150100	1461116190	15350	15360	15360	15330	38
227	20241129	150000	1460532750	15320	15330	15360	15320	337
228	20241129	145900	1455368080	15320	15350	15360	15320	135
229	20241129	145800	1453297630	15340	15360	15360	15340	89
230	20241129	145700	1451931290	15350	15360	15360	15340	45
231	20241129	145600	1451240340	15340	15340	15350	15340	23
232	20241129	145500	1450887500	15340	15340	15340	15330	43
233	20241129	145400	1450228090	15340	15340	15340	15330	38
234	20241129	145300	1449645200	15340	15350	15350	15330	39
235	20241129	145200	1449046780	15360	15360	15360	15340	37
236	20241129	145100	1448478530	15350	15350	15370	15330	326
237	20241129	145000	1443474220	15340	15350	15350	15340	34
238	20241129	144900	1442952430	15340	15350	15350	15340	43
239	20241129	144800	1442292410	15350	15350	15350	15330	20
240	20241129	144700	1441985550	15350	15340	15350	15330	43
241	20241129	144600	1441325610	15340	15330	15350	15330	28
242	20241129	144500	1440895990	15340	15340	15350	15340	33
243	20241129	144400	1440389760	15330	15330	15340	15330	28
244	20241129	144300	1439960260	15330	15320	15330	15320	62
245	20241129	144200	1439010380	15310	15320	15320	15310	44
246	20241129	144100	1438336410	15310	15340	15350	15310	64
247	20241129	144000	1437355550	15340	15350	15350	15320	56
248	20241129	143900	1436496890	15350	15350	15350	15340	31
249	20241129	143800	1436021070	15350	15360	15370	15330	31
250	20241129	143700	1435544940	15370	15380	15390	15360	1719
251	20241129	143600	1409100100	15370	15360	15370	15350	148
252	20241129	143500	1406826450	15360	15360	15360	15350	133
253	20241129	143400	1404783580	15360	15350	15360	15340	111
254	20241129	143300	1403079550	15350	15370	15370	15330	913
255	20241129	143200	1389072570	15370	15360	15370	15350	38
256	20241129	143100	1388488890	15360	15370	15370	15320	378
257	20241129	143000	1382693560	15370	15390	15400	15370	157
258	20241129	142900	1380277730	15390	15380	15390	15380	43
259	20241129	142800	1379615970	15390	15360	15390	15320	1271
260	20241129	142700	1360112880	15370	15330	15400	15330	1162
261	20241129	142600	1342268740	15330	15340	15340	15320	56
262	20241129	142500	1341410310	15340	15380	15380	15330	1068
263	20241129	142400	1325021970	15390	15370	15390	15350	123
264	20241129	142300	1323132520	15380	15400	15400	15360	529
265	20241129	142200	1315002670	15400	15380	15400	15380	33
266	20241129	142100	1314494730	15380	15380	15380	15380	26
267	20241129	142000	1314094850	15390	15380	15390	15370	798
268	20241129	141900	1301821280	15380	15370	15380	15360	207
269	20241129	141800	1298639420	15380	15400	15400	15380	498
270	20241129	141700	1290978330	15410	15410	15420	15410	42
271	20241129	141600	1290331100	15410	15410	15420	15410	23
272	20241129	141500	1289976570	15410	15410	15420	15400	173
273	20241129	141400	1287309280	15400	15450	15470	15400	1161
274	20241129	141300	1269405510	15460	15420	15470	15420	298
275	20241129	141200	1264804390	15440	15440	15470	15420	318
276	20241129	141100	1259896820	15440	15430	15440	15410	17
277	20241129	141000	1259634500	15430	15430	15460	15430	34
278	20241129	140900	1259109520	15420	15440	15470	15410	44
279	20241129	140800	1258430020	15440	15440	15460	15440	33
280	20241129	140700	1257920150	15460	15470	15470	15430	70
281	20241129	140600	1256838810	15460	15470	15470	15460	22
282	20241129	140500	1256498500	15460	15460	15460	15440	15
283	20241129	140400	1256266810	15460	15450	15460	15450	6
284	20241129	140300	1256174060	15450	15460	15460	15450	51
285	20241129	140200	1255385670	15460	15460	15460	15460	5
286	20241129	140100	1255308370	15480	15470	15480	15470	98
287	20241129	140000	1253792280	15480	15480	15480	15480	0
288	20241129	135900	1253792280	15480	15460	15480	15460	313
289	20241129	135800	1248951220	15460	15430	15460	15430	217
290	20241129	135700	1245597660	15420	15430	15470	15410	311
291	20241129	135600	1240802650	15460	15450	15460	15450	189
292	20241129	135500	1237880900	15460	15430	15470	15430	205
293	20241129	135400	1234714940	15430	15430	15470	15410	76
294	20241129	135300	1233542020	15450	15440	15490	15400	168
295	20241129	135200	1230950450	15440	15450	15490	15440	467
296	20241129	135100	1223730180	15450	15440	15500	15440	83
297	20241129	135000	1222445240	15480	15470	15480	15430	1423
298	20241129	134900	1200444700	15510	15510	15510	15510	17
299	20241129	134800	1200181030	15510	15500	15510	15500	105
300	20241129	134700	1198552830	15500	15490	15500	15480	20
301	20241129	134600	1198242860	15490	15480	15490	15480	19
302	20241129	134500	1197948560	15480	15500	15500	15480	24
303	20241129	134400	1197576700	15480	15490	15500	15480	23
304	20241129	134300	1197220270	15480	15470	15490	15470	45
305	20241129	134200	1196523310	15470	15500	15500	15470	46
306	20241129	134100	1195810370	15470	15480	15490	15460	202
307	20241129	134000	1192682390	15470	15460	15470	15460	32
308	20241129	133900	1192187370	15450	15480	15480	15450	17
309	20241129	133800	1191924240	15470	15500	15500	15450	65
310	20241129	133700	1190917810	15490	15500	15500	15440	57
311	20241129	133600	1190036200	15460	15460	15460	15440	490
312	20241129	133500	1182461830	15460	15450	15460	15420	68
313	20241129	133400	1181412020	15460	15460	15460	15460	17
314	20241129	133300	1181149200	15460	15490	15500	15460	38
315	20241129	133200	1180561170	15460	15500	15500	15460	95
316	20241129	133100	1179091140	15490	15500	15500	15490	18
317	20241129	133000	1178812150	15500	15500	15500	15500	17
318	20241129	132900	1178548650	15500	15510	15510	15500	162
319	20241129	132800	1176036600	15500	15510	15510	15490	31
320	20241129	132700	1175555840	15500	15480	15510	15480	13
321	20241129	132600	1175354430	15510	15480	15510	15480	123
322	20241129	132500	1173447420	15500	15510	15510	15480	56
323	20241129	132400	1172580120	15510	15510	15510	15510	18
324	20241129	132300	1172300940	15510	15510	15510	15510	35
325	20241129	132200	1171758090	15510	15510	15510	15510	17
326	20241129	132100	1171494420	15510	15510	15510	15510	51
327	20241129	132000	1170703410	15510	15510	15510	15510	18
328	20241129	131900	1170424230	15510	15510	15510	15490	198
329	20241129	131800	1167355820	15500	15500	15500	15500	31
330	20241129	131700	1166875320	15500	15500	15500	15500	17
331	20241129	131600	1166611820	15500	15500	15510	15500	71
332	20241129	131500	1165511180	15500	15510	15510	15500	21
333	20241129	131400	1165185510	15510	15500	15510	15500	37
334	20241129	131300	1164611840	15510	15510	15510	15510	48
335	20241129	131200	1163867360	15510	15480	15510	15480	999
336	20241129	131100	1148385190	15480	15480	15480	15480	17
337	20241129	131000	1148122030	15480	15480	15480	15480	17
338	20241129	130900	1147858870	15480	15480	15480	15480	17
339	20241129	130800	1147595710	15480	15490	15490	15470	229
340	20241129	130700	1144051830	15490	15490	15490	15490	45
341	20241129	130600	1143354780	15480	15480	15480	15480	52
342	20241129	130500	1142549820	15480	15470	15480	15460	321
343	20241129	130400	1137586450	15480	15480	15480	15480	17
344	20241129	130300	1137323290	15480	15470	15480	15470	36
345	20241129	130200	1136766020	15480	15460	15480	15460	275
346	20241129	130100	1132511760	15460	15480	15480	15460	62
347	20241129	130000	1131553020	15480	15450	15480	15450	896
348	20241129	125900	1117687910	15460	15450	15460	15440	116
349	20241129	125800	1115895140	15460	15460	15470	15460	38
350	20241129	125700	1115307430	15460	15450	15460	15450	62
351	20241129	125600	1114349520	15450	15450	15450	15450	17
352	20241129	125500	1114086870	15450	15440	15450	15440	20
353	20241129	125400	1113777890	15450	15450	15450	15430	156
354	20241129	125300	1111369500	15450	15440	15450	15440	35
355	20241129	125200	1110828840	15430	15470	15470	15430	773
356	20241129	125100	1098887000	15480	15480	15480	15480	17
357	20241129	125000	1098623840	15480	15460	15480	15460	73
358	20241129	124900	1097494400	15490	15470	15490	15470	19
359	20241129	124800	1097200450	15480	15480	15480	15470	36
360	20241129	124700	1096643340	15450	15480	15480	15440	120
361	20241129	124600	1094788040	15480	15480	15480	15480	17
362	20241129	124500	1094524880	15490	15460	15490	15460	87
363	20241129	124400	1093178440	15450	15460	15460	15440	36
364	20241129	124300	1092622430	15450	15440	15450	15440	52
365	20241129	124200	1091819210	15440	15470	15470	15440	31
366	20241129	124100	1091339980	15460	15440	15460	15440	14
367	20241129	124000	1091123580	15450	15490	15490	15450	385
368	20241129	123900	1085169120	15490	15490	15500	15490	19
369	20241129	123800	1084874640	15490	15490	15490	15490	86
370	20241129	123700	1083542500	15490	15490	15490	15490	17
371	20241129	123600	1083279170	15490	15490	15490	15490	17
372	20241129	123500	1083015840	15490	15480	15490	15480	85
373	20241129	123400	1081699360	15470	15480	15480	15470	18
374	20241129	123300	1081420740	15470	15440	15470	15440	58
375	20241129	123200	1080523950	15460	15440	15460	15440	17
376	20241129	123100	1080261300	15460	15480	15480	15450	239
377	20241129	123000	1076565990	15480	15480	15480	15480	22
378	20241129	122900	1076225430	15480	15480	15480	15480	18
379	20241129	122800	1075946790	15480	15480	15480	15470	92
380	20241129	122700	1074522690	15480	15480	15480	15480	17
381	20241129	122600	1074259530	15480	15490	15490	15480	75
382	20241129	122500	1073097840	15500	15500	15500	15500	18
383	20241129	122400	1072818840	15500	15490	15500	15490	21
384	20241129	122300	1072493370	15480	15490	15490	15480	85
385	20241129	122200	1071177390	15490	15490	15490	15490	17
386	20241129	122100	1070914060	15490	15500	15500	15490	635
387	20241129	122000	1061072220	15500	15500	15500	15500	17
388	20241129	121900	1060808720	15490	15490	15490	15490	180
389	20241129	121800	1058020520	15490	15490	15490	15490	35
390	20241129	121700	1057478370	15490	15490	15490	15490	17
391	20241129	121600	1057215040	15480	15480	15490	15480	77
392	20241129	121500	1056022330	15480	15490	15490	15480	21
393	20241129	121400	1055697070	15490	15470	15490	15470	103
394	20241129	121300	1054102920	15460	15490	15490	15450	91
395	20241129	121200	1052695600	15460	15500	15500	15460	318
396	20241129	121100	1047778600	15500	15490	15500	15490	70
397	20241129	121000	1046693790	15490	15490	15490	15490	123
398	20241129	120900	1044788520	15490	15470	15490	15470	414
399	20241129	120800	1038380210	15470	15480	15480	15470	35
400	20241129	120700	1037838590	15470	15480	15480	15470	68
401	20241129	120600	1036786120	15470	15470	15470	15470	17
402	20241129	120500	1036523130	15470	15470	15470	15470	17
403	20241129	120400	1036260140	15460	15470	15470	15460	90
404	20241129	120300	1034867940	15470	15460	15470	15460	57
405	20241129	120200	1033986540	15460	15460	15460	15460	69
406	20241129	120100	1032919800	15460	15460	15460	15460	19
407	20241129	120000	1032626060	15460	15450	15460	15450	47
408	20241129	115900	1031899740	15430	15450	15460	15430	677
409	20241129	115800	1021442030	15430	15460	15460	15430	147
410	20241129	115700	1019171840	15440	15450	15460	15440	186
411	20241129	115600	1016296650	15440	15450	15450	15440	28
412	20241129	115500	1015864150	15450	15440	15450	15440	33
413	20241129	115400	1015354460	15450	15440	15450	15430	671
414	20241129	115300	1004998410	15440	15440	15440	15430	125
415	20241129	115200	1003068510	15430	15430	15440	15430	178
416	20241129	115100	1000321290	15440	15440	15440	15440	18
417	20241129	115000	1000043370	15430	15440	15440	15430	78
418	20241129	114900	998839150	15420	15420	15440	15410	173
419	20241129	114800	996172340	15430	15430	15430	15410	44
420	20241129	114700	995493600	15420	15420	15430	15410	77
421	20241129	114600	994306300	15420	15420	15420	15410	28
422	20241129	114500	993874620	15420	15420	15440	15390	97
423	20241129	114400	992378350	15410	15390	15410	15380	539
424	20241129	114300	984079270	15390	15380	15390	15380	30
425	20241129	114200	983617670	15390	15380	15390	15380	229
426	20241129	114100	980093480	15390	15400	15400	15390	56
427	20241129	114000	979231460	15390	15390	15400	15390	36
428	20241129	113900	978677240	15400	15400	15400	15380	53
429	20241129	113800	977861240	15400	15380	15400	15380	134
430	20241129	113700	975799460	15370	15370	15370	15370	23
431	20241129	113600	975445950	15380	15390	15390	15370	45
432	20241129	113500	974753830	15390	15390	15390	15360	211
433	20241129	113400	971509780	15390	15400	15400	15390	160
434	20241129	113300	969046120	15410	15400	15410	15400	78
435	20241129	113200	967844240	15410	15410	15410	15410	18
436	20241129	113100	967566860	15410	15410	15410	15410	24
437	20241129	113000	967197020	15410	15410	15410	15390	47
438	20241129	112900	966472950	15390	15410	15410	15390	27
439	20241129	112800	966057050	15410	15400	15410	15400	69
440	20241129	112700	964994390	15400	15390	15400	15390	28
441	20241129	112600	964563300	15400	15390	15400	15390	47
442	20241129	112500	963839600	15380	15390	15390	15380	67
443	20241129	112400	962808950	15400	15390	15400	15390	33
444	20241129	112300	962300870	15390	15380	15390	15370	205
445	20241129	112200	959148530	15380	15400	15400	15370	291
446	20241129	112100	954673270	15390	15400	15400	15390	80
447	20241129	112000	953441370	15390	15400	15400	15390	27
448	20241129	111900	953025670	15390	15440	15440	15390	689
449	20241129	111800	942408720	15430	15430	15440	15430	68
450	20241129	111700	941359470	15430	15440	15450	15430	359
451	20241129	111600	935819220	15440	15440	15450	15440	79
452	20241129	111500	934598940	15440	15430	15440	15430	21
453	20241129	111400	934274870	15430	15430	15430	15430	68
454	20241129	111300	933225630	15430	15440	15440	15430	35
455	20241129	111200	932685400	15430	15450	15450	15430	106
456	20241129	111100	931047860	15450	15430	15450	15430	46
457	20241129	111000	930337820	15430	15430	15430	15430	21
458	20241129	110900	930013790	15430	15440	15440	15430	93
459	20241129	110800	928578060	15430	15460	15460	15430	60
460	20241129	110700	927651230	15460	15460	15460	15460	17
461	20241129	110600	927388410	15450	15450	15450	15450	64
462	20241129	110500	926399610	15440	15450	15450	15440	64
463	20241129	110400	925410910	15440	15440	15460	15440	231
464	20241129	110300	921843000	15430	15410	15440	15410	10
465	20241129	110200	921688720	15420	15400	15420	15400	18
466	20241129	110100	921411340	15400	15400	15400	15400	79
467	20241129	110000	920194740	15400	15400	15400	15400	19
468	20241129	105900	919902140	15400	15400	15400	15400	87
469	20241129	105800	918562340	15400	15400	15400	15360	3603
470	20241129	105700	863213490	15400	15460	15460	15400	523
471	20241129	105600	855145360	15450	15450	15450	15450	1
472	20241129	105500	855129910	15450	15470	15490	15450	348
473	20241129	105400	849750290	15470	15470	15480	15470	69
474	20241129	105300	848682700	15500	15510	15510	15500	18
475	20241129	105200	848403530	15480	15450	15480	15450	25
476	20241129	105100	848016720	15470	15500	15500	15440	460
477	20241129	105000	840902730	15470	15490	15510	15460	294
478	20241129	104900	836351520	15510	15490	15510	15490	52
479	20241129	104800	835546010	15480	15490	15500	15480	184
480	20241129	104700	832696140	15490	15490	15500	15490	89
481	20241129	104600	831317350	15490	15490	15490	15490	44
482	20241129	104500	830635790	15490	15480	15490	15480	58
483	20241129	104400	829737580	15480	15490	15490	15460	26
484	20241129	104300	829335260	15480	15470	15480	15470	17
485	20241129	104200	829072110	15480	15500	15500	15470	323
486	20241129	104100	824067660	15500	15500	15500	15500	34
487	20241129	104000	823540660	15500	15480	15500	15480	264
488	20241129	103900	819452710	15470	15470	15470	15470	52
489	20241129	103800	818648270	15470	15470	15470	15470	207
490	20241129	103700	815445980	15470	15480	15480	15460	404
491	20241129	103600	809196230	15480	15470	15480	15470	306
492	20241129	103500	804461190	15470	15440	15470	15440	292
493	20241129	103400	799949160	15460	15460	15460	15460	17
494	20241129	103300	799686340	15440	15420	15440	15420	67
495	20241129	103200	798652800	15410	15430	15430	15410	118
496	20241129	103100	796833780	15440	15430	15440	15430	17
497	20241129	103000	796571310	15420	15430	15430	15420	226
498	20241129	102900	793086140	15440	15440	15440	15440	17
499	20241129	102800	792823660	15440	15430	15450	15430	119
500	20241129	102700	790986530	15440	15460	15460	15440	227
501	20241129	102600	787477450	15440	15430	15440	15430	125
502	20241129	102500	785547870	15440	15460	15460	15440	131
503	20241129	102400	783524220	15450	15460	15460	15440	109
504	20241129	102300	781839110	15460	15480	15480	15440	677
505	20241129	102200	771384790	15470	15470	15480	15460	14
506	20241129	102100	771168210	15480	15470	15480	15460	141
507	20241129	102000	768985770	15450	15450	15450	15450	51
508	20241129	101900	768197820	15460	15490	15490	15430	253
509	20241129	101800	764283200	15500	15500	15500	15500	71
510	20241129	101700	763182700	15490	15430	15490	15430	986
511	20241129	101600	747939360	15430	15430	15430	15430	68
512	20241129	101500	746890120	15430	15430	15430	15430	101
513	20241129	101400	745331690	15440	15450	15450	15440	27
514	20241129	101300	744914640	15400	15380	15400	15380	174
515	20241129	101200	742235070	15400	15390	15400	15370	405
516	20241129	101100	736004800	15400	15410	15410	15400	77
517	20241129	101000	734818260	15440	15410	15450	15410	153
518	20241129	100900	732457740	15400	15410	15410	15380	801
519	20241129	100800	720130260	15390	15430	15450	15380	1175
520	20241129	100700	702053380	15430	15430	15440	15420	406
521	20241129	100600	695787340	15440	15370	15440	15370	24
522	20241129	100500	695417090	15380	15360	15380	15360	521
523	20241129	100400	687411470	15370	15360	15400	15350	972
524	20241129	100300	672459600	15360	15400	15400	15360	674
525	20241129	100200	662098720	15420	15400	15420	15400	294
526	20241129	100100	657571070	15410	15420	15470	15380	792
527	20241129	100000	645366740	15400	15410	15450	15370	1679
528	20241129	095900	619483450	15410	15480	15480	15340	398
529	20241129	095800	613351310	15400	15360	15400	15330	358
530	20241129	095700	607842470	15350	15330	15390	15330	42
531	20241129	095600	607197720	15320	15270	15400	15250	211
532	20241129	095500	603968130	15280	15350	15350	15270	447
533	20241129	095400	597129330	15360	15300	15380	15290	1332
534	20241129	095300	576729470	15300	15430	15430	15230	1345
535	20241129	095200	556164870	15480	15490	15500	15350	1755
536	20241129	095100	529113270	15500	15460	15500	15460	1235
537	20241129	095000	509998000	15470	15530	15540	15440	1155
538	20241129	094900	492128260	15600	15620	15680	15390	2767
539	20241129	094800	449322380	15590	15610	15720	15570	6036
540	20241129	094700	354902840	15620	15600	15680	15460	3329
541	20241129	094600	302993620	15560	15470	15690	15420	6448
542	20241129	094500	202679840	15470	15400	15470	15380	831
543	20241129	094400	189869150	15390	15390	15390	15380	55
544	20241129	094300	189022920	15400	15400	15400	15400	0
545	20241129	094200	189022920	15400	15410	15410	15380	62
546	20241129	094100	188068920	15400	15410	15410	15400	23
547	20241129	094000	187714590	15410	15400	15410	15400	59
548	20241129	093900	186805980	15430	15410	15430	15380	64
549	20241129	093800	185820180	15490	15440	15490	15420	389
550	20241129	093700	179804510	15440	15410	15480	15410	461
551	20241129	093600	172681800	15400	15360	15410	15360	584
552	20241129	093500	163700120	15360	15370	15370	15360	412
553	20241129	093400	157368240	15390	15370	15410	15370	50
554	20241129	093300	156599220	15380	15390	15410	15380	474
555	20241129	093200	149298070	15380	15420	15420	15330	1152
556	20241129	093100	131597930	15420	15410	15420	15410	4
557	20241129	093000	131536260	15410	15410	15410	15400	155
558	20241129	092900	129148710	15410	15390	15410	15370	756
559	20241129	092800	117514800	15390	15340	15390	15340	262
560	20241129	092700	113492300	15330	15330	15330	15330	9
561	20241129	092600	113354330	15330	15330	15330	15330	2
562	20241129	092500	113323670	15330	15320	15330	15320	8
563	20241129	092400	113201080	15320	15320	15320	15320	69
564	20241129	092300	112144000	15320	15320	15320	15320	54
565	20241129	092200	111316720	15310	15310	15310	15310	0
566	20241129	092100	111316720	15310	15350	15360	15290	578
567	20241129	092000	102475520	15360	15340	15450	15340	1630
568	20241129	091900	77384970	15340	15230	15360	15230	1362
569	20241129	091800	56548070	15220	15210	15220	15210	7
570	20241129	091700	56441540	15220	15220	15220	15220	0
571	20241129	091600	56441540	15220	15230	15230	15220	58
572	20241129	091500	55558770	15230	15210	15230	15210	63
573	20241129	091400	54600230	15200	15230	15230	15200	120
574	20241129	091300	52773470	15230	15200	15230	15200	347
575	20241129	091200	47496550	15200	15220	15220	15200	57
576	20241129	091100	46629840	15220	15140	15250	15140	1097
577	20241129	091000	29961560	15130	15180	15190	15130	101
578	20241129	090900	28430850	15230	15230	15230	15230	0
579	20241129	090800	28430850	15230	15140	15230	15120	339
580	20241129	090700	23296300	15140	15140	15140	15140	53
581	20241129	090600	22493880	15250	15150	15250	15150	89
582	20241129	090500	21140400	15160	15180	15180	15140	355
583	20241129	090400	15763210	15170	15260	15260	15160	239
584	20241129	090300	12136630	15260	15260	15340	15260	69
585	20241129	090200	11079610	15260	15260	15260	15260	0
586	20241129	090100	11079610	15260	15260	15260	15220	153
587	20241129	090000	8748830	15310	15350	15350	15310	570