KissMeData/284620/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210900	857224635	2940	2940	2940	2940	5441
3	20241129	210800	857224635	2940	2940	2940	2940	0
4	20241129	210700	857224635	2940	2940	2940	2940	0
5	20241129	210600	857224635	2940	2940	2940	2940	0
6	20241129	210500	857224635	2940	2940	2940	2940	0
7	20241129	210400	857224635	2940	2940	2940	2940	0
8	20241129	210300	857224635	2940	2940	2940	2940	0
9	20241129	210200	857224635	2940	2940	2940	2940	0
10	20241129	210100	857224635	2940	2940	2940	2940	0
11	20241129	210000	857224635	2940	2940	2940	2940	0
12	20241129	205900	857224635	2940	2940	2940	2940	0
13	20241129	205800	857224635	2940	2940	2940	2940	0
14	20241129	205700	857224635	2940	2940	2940	2940	0
15	20241129	205600	857224635	2940	2940	2940	2940	0
16	20241129	205500	857224635	2940	2940	2940	2940	0
17	20241129	205400	857224635	2940	2940	2940	2940	0
18	20241129	205300	857224635	2940	2940	2940	2940	0
19	20241129	205200	857224635	2940	2940	2940	2940	0
20	20241129	205100	857224635	2940	2940	2940	2940	0
21	20241129	205000	857224635	2940	2940	2940	2940	0
22	20241129	204900	857224635	2940	2940	2940	2940	0
23	20241129	204800	857224635	2940	2940	2940	2940	0
24	20241129	204700	857224635	2940	2940	2940	2940	0
25	20241129	204600	857224635	2940	2940	2940	2940	0
26	20241129	204500	857224635	2940	2940	2940	2940	0
27	20241129	204400	857224635	2940	2940	2940	2940	0
28	20241129	204300	857224635	2940	2940	2940	2940	0
29	20241129	204200	857224635	2940	2940	2940	2940	0
30	20241129	204100	857224635	2940	2940	2940	2940	0
31	20241129	204000	857224635	2940	2940	2940	2940	0
32	20241129	203900	857224635	2940	2940	2940	2940	5441
33	20241129	203800	857224635	2940	2940	2940	2940	0
34	20241129	203700	857224635	2940	2940	2940	2940	0
35	20241129	203600	857224635	2940	2940	2940	2940	0
36	20241129	203500	857224635	2940	2940	2940	2940	0
37	20241129	203400	857224635	2940	2940	2940	2940	0
38	20241129	203300	857224635	2940	2940	2940	2940	0
39	20241129	203200	857224635	2940	2940	2940	2940	0
40	20241129	203100	857224635	2940	2940	2940	2940	0
41	20241129	203000	857224635	2940	2940	2940	2940	0
42	20241129	202900	857224635	2940	2940	2940	2940	0
43	20241129	202800	857224635	2940	2940	2940	2940	0
44	20241129	202700	857224635	2940	2940	2940	2940	0
45	20241129	202600	857224635	2940	2940	2940	2940	0
46	20241129	202500	857224635	2940	2940	2940	2940	0
47	20241129	202400	857224635	2940	2940	2940	2940	0
48	20241129	202300	857224635	2940	2940	2940	2940	0
49	20241129	202200	857224635	2940	2940	2940	2940	0
50	20241129	202100	857224635	2940	2940	2940	2940	0
51	20241129	202000	857224635	2940	2940	2940	2940	0
52	20241129	201900	857224635	2940	2940	2940	2940	0
53	20241129	201800	857224635	2940	2940	2940	2940	0
54	20241129	201700	857224635	2940	2940	2940	2940	0
55	20241129	201600	857224635	2940	2940	2940	2940	0
56	20241129	201500	857224635	2940	2940	2940	2940	0
57	20241129	201400	857224635	2940	2940	2940	2940	0
58	20241129	201300	857224635	2940	2940	2940	2940	0
59	20241129	201200	857224635	2940	2940	2940	2940	0
60	20241129	201100	857224635	2940	2940	2940	2940	0
61	20241129	201000	857224635	2940	2940	2940	2940	0
62	20241129	200900	857224635	2940	2940	2940	2940	5441
63	20241129	200800	857224635	2940	2940	2940	2940	0
64	20241129	200700	857224635	2940	2940	2940	2940	0
65	20241129	200600	857224635	2940	2940	2940	2940	0
66	20241129	200500	857224635	2940	2940	2940	2940	0
67	20241129	200400	857224635	2940	2940	2940	2940	0
68	20241129	200300	857224635	2940	2940	2940	2940	0
69	20241129	200200	857224635	2940	2940	2940	2940	0
70	20241129	200100	857224635	2940	2940	2940	2940	0
71	20241129	200000	857224635	2940	2940	2940	2940	0
72	20241129	195900	857224635	2940	2940	2940	2940	0
73	20241129	195800	857224635	2940	2940	2940	2940	0
74	20241129	195700	857224635	2940	2940	2940	2940	0
75	20241129	195600	857224635	2940	2940	2940	2940	0
76	20241129	195500	857224635	2940	2940	2940	2940	0
77	20241129	195400	857224635	2940	2940	2940	2940	0
78	20241129	195300	857224635	2940	2940	2940	2940	0
79	20241129	195200	857224635	2940	2940	2940	2940	0
80	20241129	195100	857224635	2940	2940	2940	2940	0
81	20241129	195000	857224635	2940	2940	2940	2940	0
82	20241129	194900	857224635	2940	2940	2940	2940	0
83	20241129	194800	857224635	2940	2940	2940	2940	0
84	20241129	194700	857224635	2940	2940	2940	2940	0
85	20241129	194600	857224635	2940	2940	2940	2940	0
86	20241129	194500	857224635	2940	2940	2940	2940	0
87	20241129	194400	857224635	2940	2940	2940	2940	0
88	20241129	194300	857224635	2940	2940	2940	2940	0
89	20241129	194200	857224635	2940	2940	2940	2940	0
90	20241129	194100	857224635	2940	2940	2940	2940	0
91	20241129	194000	857224635	2940	2940	2940	2940	0
92	20241129	193900	857224635	2940	2940	2940	2940	5441
93	20241129	193800	857224635	2940	2940	2940	2940	0
94	20241129	193700	857224635	2940	2940	2940	2940	0
95	20241129	193600	857224635	2940	2940	2940	2940	0
96	20241129	193500	857224635	2940	2940	2940	2940	0
97	20241129	193400	857224635	2940	2940	2940	2940	0
98	20241129	193300	857224635	2940	2940	2940	2940	0
99	20241129	193200	857224635	2940	2940	2940	2940	0
100	20241129	193100	857224635	2940	2940	2940	2940	0
101	20241129	193000	857224635	2940	2940	2940	2940	0
102	20241129	192900	857224635	2940	2940	2940	2940	0
103	20241129	192800	857224635	2940	2940	2940	2940	0
104	20241129	192700	857224635	2940	2940	2940	2940	0
105	20241129	192600	857224635	2940	2940	2940	2940	0
106	20241129	192500	857224635	2940	2940	2940	2940	0
107	20241129	192400	857224635	2940	2940	2940	2940	0
108	20241129	192300	857224635	2940	2940	2940	2940	0
109	20241129	192200	857224635	2940	2940	2940	2940	0
110	20241129	192100	857224635	2940	2940	2940	2940	0
111	20241129	192000	857224635	2940	2940	2940	2940	0
112	20241129	191900	857224635	2940	2940	2940	2940	0
113	20241129	191800	857224635	2940	2940	2940	2940	0
114	20241129	191700	857224635	2940	2940	2940	2940	0
115	20241129	191600	857224635	2940	2940	2940	2940	0
116	20241129	191500	857224635	2940	2940	2940	2940	0
117	20241129	191400	857224635	2940	2940	2940	2940	0
118	20241129	191300	857224635	2940	2940	2940	2940	0
119	20241129	191200	857224635	2940	2940	2940	2940	0
120	20241129	191100	857224635	2940	2940	2940	2940	0
121	20241129	191000	857224635	2940	2940	2940	2940	0
122	20241129	190900	857224635	2940	2940	2940	2940	5441
123	20241129	190800	857224635	2940	2940	2940	2940	0
124	20241129	190700	857224635	2940	2940	2940	2940	0
125	20241129	190600	857224635	2940	2940	2940	2940	0
126	20241129	190500	857224635	2940	2940	2940	2940	0
127	20241129	190400	857224635	2940	2940	2940	2940	0
128	20241129	190300	857224635	2940	2940	2940	2940	0
129	20241129	190200	857224635	2940	2940	2940	2940	0
130	20241129	190100	857224635	2940	2940	2940	2940	0
131	20241129	190000	857224635	2940	2940	2940	2940	0
132	20241129	185900	857224635	2940	2940	2940	2940	0
133	20241129	185800	857224635	2940	2940	2940	2940	0
134	20241129	185700	857224635	2940	2940	2940	2940	0
135	20241129	185600	857224635	2940	2940	2940	2940	0
136	20241129	185500	857224635	2940	2940	2940	2940	0
137	20241129	185400	857224635	2940	2940	2940	2940	0
138	20241129	185300	857224635	2940	2940	2940	2940	0
139	20241129	185200	857224635	2940	2940	2940	2940	0
140	20241129	185100	857224635	2940	2940	2940	2940	0
141	20241129	185000	857224635	2940	2940	2940	2940	0
142	20241129	184900	857224635	2940	2940	2940	2940	0
143	20241129	184800	857224635	2940	2940	2940	2940	0
144	20241129	184700	857224635	2940	2940	2940	2940	0
145	20241129	184600	857224635	2940	2940	2940	2940	0
146	20241129	184500	857224635	2940	2940	2940	2940	0
147	20241129	184400	857224635	2940	2940	2940	2940	0
148	20241129	184300	857224635	2940	2940	2940	2940	0
149	20241129	184200	857224635	2940	2940	2940	2940	0
150	20241129	184100	857224635	2940	2940	2940	2940	0
151	20241129	184000	857224635	2940	2940	2940	2940	0
152	20241129	183900	857224635	2940	2940	2940	2940	5441
153	20241129	183800	857224635	2940	2940	2940	2940	0
154	20241129	183700	857224635	2940	2940	2940	2940	0
155	20241129	183600	857224635	2940	2940	2940	2940	0
156	20241129	183500	857224635	2940	2940	2940	2940	0
157	20241129	183400	857224635	2940	2940	2940	2940	0
158	20241129	183300	857224635	2940	2940	2940	2940	0
159	20241129	183200	857224635	2940	2940	2940	2940	0
160	20241129	183100	857224635	2940	2940	2940	2940	0
161	20241129	183000	857224635	2940	2940	2940	2940	0
162	20241129	182900	857224635	2940	2940	2940	2940	0
163	20241129	182800	857224635	2940	2940	2940	2940	0
164	20241129	182700	857224635	2940	2940	2940	2940	0
165	20241129	182600	857224635	2940	2940	2940	2940	0
166	20241129	182500	857224635	2940	2940	2940	2940	0
167	20241129	182400	857224635	2940	2940	2940	2940	0
168	20241129	182300	857224635	2940	2940	2940	2940	0
169	20241129	182200	857224635	2940	2940	2940	2940	0
170	20241129	182100	857224635	2940	2940	2940	2940	0
171	20241129	182000	857224635	2940	2940	2940	2940	0
172	20241129	181900	857224635	2940	2940	2940	2940	0
173	20241129	181800	857224635	2940	2940	2940	2940	0
174	20241129	181700	857224635	2940	2940	2940	2940	0
175	20241129	181600	857224635	2940	2940	2940	2940	0
176	20241129	181500	857224635	2940	2940	2940	2940	0
177	20241129	181400	857224635	2940	2940	2940	2940	0
178	20241129	181300	857224635	2940	2940	2940	2940	0
179	20241129	181200	857224635	2940	2940	2940	2940	0
180	20241129	181100	857224635	2940	2940	2940	2940	0
181	20241129	181000	857224635	2940	2940	2940	2940	0
182	20241129	180900	857224635	2940	2940	2940	2940	5441
183	20241129	180800	857224635	2940	2940	2940	2940	0
184	20241129	180700	857224635	2940	2940	2940	2940	0
185	20241129	180600	857224635	2940	2940	2940	2940	0
186	20241129	180500	857224635	2940	2940	2940	2940	0
187	20241129	180400	857224635	2940	2940	2940	2940	0
188	20241129	180300	857224635	2940	2940	2940	2940	0
189	20241129	180200	857224635	2940	2940	2940	2940	0
190	20241129	180100	857224635	2940	2940	2940	2940	0
191	20241129	180000	857224635	2940	2940	2940	2940	0
192	20241129	175900	857224635	2940	2940	2940	2940	0
193	20241129	175800	857224635	2940	2940	2940	2940	0
194	20241129	175700	857224635	2940	2940	2940	2940	0
195	20241129	175600	857224635	2940	2940	2940	2940	0
196	20241129	175500	857224635	2940	2940	2940	2940	0
197	20241129	175400	857224635	2940	2940	2940	2940	0
198	20241129	175300	857224635	2940	2940	2940	2940	0
199	20241129	175200	857224635	2940	2940	2940	2940	0
200	20241129	175100	857224635	2940	2940	2940	2940	0
201	20241129	175000	857224635	2940	2940	2940	2940	0
202	20241129	174900	857224635	2940	2940	2940	2940	0
203	20241129	174800	857224635	2940	2940	2940	2940	0
204	20241129	174700	857224635	2940	2940	2940	2940	0
205	20241129	174600	857224635	2940	2940	2940	2940	0
206	20241129	174500	857224635	2940	2940	2940	2940	0
207	20241129	174400	857224635	2940	2940	2940	2940	0
208	20241129	174300	857224635	2940	2940	2940	2940	0
209	20241129	174200	857224635	2940	2940	2940	2940	0
210	20241129	174100	857224635	2940	2940	2940	2940	0
211	20241129	174000	857224635	2940	2940	2940	2940	0
212	20241129	173900	857224635	2940	2940	2940	2940	5441
213	20241129	173800	857224635	2940	2940	2940	2940	0
214	20241129	173700	857224635	2940	2940	2940	2940	0
215	20241129	173600	857224635	2940	2940	2940	2940	0
216	20241129	173500	857224635	2940	2940	2940	2940	0
217	20241129	173400	857224635	2940	2940	2940	2940	0
218	20241129	173300	857224635	2940	2940	2940	2940	0
219	20241129	173200	857224635	2940	2940	2940	2940	0
220	20241129	173100	857224635	2940	2940	2940	2940	0
221	20241129	173000	857224635	2940	2940	2940	2940	0
222	20241129	172900	857224635	2940	2940	2940	2940	0
223	20241129	172800	857224635	2940	2940	2940	2940	0
224	20241129	172700	857224635	2940	2940	2940	2940	0
225	20241129	172600	857224635	2940	2940	2940	2940	0
226	20241129	172500	857224635	2940	2940	2940	2940	0
227	20241129	172400	857224635	2940	2940	2940	2940	0
228	20241129	172300	857224635	2940	2940	2940	2940	0
229	20241129	172200	857224635	2940	2940	2940	2940	0
230	20241129	172100	857224635	2940	2940	2940	2940	0
231	20241129	172000	857224635	2940	2940	2940	2940	0
232	20241129	171900	857224635	2940	2940	2940	2940	0
233	20241129	171800	857224635	2940	2940	2940	2940	0
234	20241129	171700	857224635	2940	2940	2940	2940	0
235	20241129	171600	857224635	2940	2940	2940	2940	0
236	20241129	171500	857224635	2940	2940	2940	2940	0
237	20241129	171400	857224635	2940	2940	2940	2940	0
238	20241129	171300	857224635	2940	2940	2940	2940	0
239	20241129	171200	857224635	2940	2940	2940	2940	0
240	20241129	171100	857224635	2940	2940	2940	2940	0
241	20241129	171000	857224635	2940	2940	2940	2940	0
242	20241129	170900	857224635	2940	2940	2940	2940	5441
243	20241129	170800	857224635	2940	2940	2940	2940	0
244	20241129	170700	857224635	2940	2940	2940	2940	0
245	20241129	170600	857224635	2940	2940	2940	2940	0
246	20241129	170500	857224635	2940	2940	2940	2940	0
247	20241129	170400	857224635	2940	2940	2940	2940	0
248	20241129	170300	857224635	2940	2940	2940	2940	0
249	20241129	170200	857224635	2940	2940	2940	2940	0
250	20241129	170100	857224635	2940	2940	2940	2940	0
251	20241129	170000	857224635	2940	2940	2940	2940	0
252	20241129	165900	857224635	2940	2940	2940	2940	0
253	20241129	165800	857224635	2940	2940	2940	2940	0
254	20241129	165700	857224635	2940	2940	2940	2940	0
255	20241129	165600	857224635	2940	2940	2940	2940	0
256	20241129	165500	857224635	2940	2940	2940	2940	0
257	20241129	165400	857224635	2940	2940	2940	2940	0
258	20241129	165300	857224635	2940	2940	2940	2940	0
259	20241129	165200	857224635	2940	2940	2940	2940	0
260	20241129	165100	857224635	2940	2940	2940	2940	0
261	20241129	165000	857224635	2940	2940	2940	2940	0
262	20241129	164900	857224635	2940	2940	2940	2940	0
263	20241129	164800	857224635	2940	2940	2940	2940	0
264	20241129	164700	857224635	2940	2940	2940	2940	0
265	20241129	164600	857224635	2940	2940	2940	2940	0
266	20241129	164500	857224635	2940	2940	2940	2940	0
267	20241129	164400	857224635	2940	2940	2940	2940	0
268	20241129	164300	857224635	2940	2940	2940	2940	0
269	20241129	164200	857224635	2940	2940	2940	2940	0
270	20241129	164100	857224635	2940	2940	2940	2940	0
271	20241129	164000	857224635	2940	2940	2940	2940	0
272	20241129	163900	857224635	2940	2940	2940	2940	5441
273	20241129	163800	857224635	2940	2940	2940	2940	0
274	20241129	163700	857224635	2940	2940	2940	2940	0
275	20241129	163600	857224635	2940	2940	2940	2940	0
276	20241129	163500	857224635	2940	2940	2940	2940	0
277	20241129	163400	857224635	2940	2940	2940	2940	0
278	20241129	163300	857224635	2940	2940	2940	2940	0
279	20241129	163200	857224635	2940	2940	2940	2940	0
280	20241129	163100	857224635	2940	2940	2940	2940	0
281	20241129	163000	857224635	2940	2940	2940	2940	0
282	20241129	162900	857224635	2940	2940	2940	2940	0
283	20241129	162800	857224635	2940	2940	2940	2940	0
284	20241129	162700	857224635	2940	2940	2940	2940	0
285	20241129	162600	857224635	2940	2940	2940	2940	0
286	20241129	162500	857224635	2940	2940	2940	2940	0
287	20241129	162400	857224635	2940	2940	2940	2940	0
288	20241129	162300	857224635	2940	2940	2940	2940	0
289	20241129	162200	857224635	2940	2940	2940	2940	0
290	20241129	162100	857224635	2940	2940	2940	2940	0
291	20241129	162000	857224635	2940	2940	2940	2940	0
292	20241129	161900	857224635	2940	2940	2940	2940	0
293	20241129	161800	857224635	2940	2940	2940	2940	0
294	20241129	161700	857224635	2940	2940	2940	2940	0
295	20241129	161600	857224635	2940	2940	2940	2940	0
296	20241129	161500	857224635	2940	2940	2940	2940	0
297	20241129	161400	857224635	2940	2940	2940	2940	0
298	20241129	161300	857224635	2940	2940	2940	2940	0
299	20241129	161200	857224635	2940	2940	2940	2940	0
300	20241129	161100	857224635	2940	2940	2940	2940	0
301	20241129	161000	857224635	2940	2940	2940	2940	0
302	20241129	160900	857224635	2940	2940	2940	2940	5441
303	20241129	160800	857224635	2940	2940	2940	2940	0
304	20241129	160700	857224635	2940	2940	2940	2940	0
305	20241129	160600	857224635	2940	2940	2940	2940	0
306	20241129	160500	857224635	2940	2940	2940	2940	0
307	20241129	160400	857224635	2940	2940	2940	2940	0
308	20241129	160300	857224635	2940	2940	2940	2940	0
309	20241129	160200	857224635	2940	2940	2940	2940	0
310	20241129	160100	857224635	2940	2940	2940	2940	0
311	20241129	160000	857224635	2940	2940	2940	2940	0
312	20241129	155900	857224635	2940	2940	2940	2940	0
313	20241129	155800	857224635	2940	2940	2940	2940	0
314	20241129	155700	857224635	2940	2940	2940	2940	0
315	20241129	155600	857224635	2940	2940	2940	2940	0
316	20241129	155500	857224635	2940	2940	2940	2940	0
317	20241129	155400	857224635	2940	2940	2940	2940	0
318	20241129	155300	857224635	2940	2940	2940	2940	0
319	20241129	155200	857224635	2940	2940	2940	2940	0
320	20241129	155100	857224635	2940	2940	2940	2940	0
321	20241129	155000	857224635	2940	2940	2940	2940	0
322	20241129	154900	857224635	2940	2940	2940	2940	0
323	20241129	154800	857224635	2940	2940	2940	2940	0
324	20241129	154700	857224635	2940	2940	2940	2940	0
325	20241129	154600	857224635	2940	2940	2940	2940	0
326	20241129	154500	857224635	2940	2940	2940	2940	0
327	20241129	154400	857224635	2940	2940	2940	2940	0
328	20241129	154300	857224635	2940	2940	2940	2940	0
329	20241129	154200	857224635	2940	2940	2940	2940	0
330	20241129	154100	857224635	2940	2940	2940	2940	0
331	20241129	154000	857224635	2940	2940	2940	2940	0
332	20241129	153900	857224635	2940	2940	2940	2940	5441
333	20241129	153800	857224635	2940	2940	2940	2940	0
334	20241129	153700	857224635	2940	2940	2940	2940	0
335	20241129	153600	857224635	2940	2940	2940	2940	0
336	20241129	153500	857224635	2940	2940	2940	2940	0
337	20241129	153400	857224635	2940	2940	2940	2940	0
338	20241129	153300	857224635	2940	2940	2940	2940	0
339	20241129	153200	857224635	2940	2940	2940	2940	0
340	20241129	153100	857224635	2940	2940	2940	2940	0
341	20241129	153000	857224635	2940	2940	2940	2940	5441
342	20241129	152900	841228095	2940	2940	2940	2940	0
343	20241129	152800	841228095	2940	2940	2940	2940	0
344	20241129	152700	841228095	2940	2940	2940	2940	0
345	20241129	152600	841228095	2940	2940	2940	2940	0
346	20241129	152500	841228095	2940	2940	2940	2940	0
347	20241129	152400	841228095	2940	2940	2940	2940	0
348	20241129	152300	841228095	2940	2940	2940	2940	0
349	20241129	152200	841228095	2940	2940	2940	2940	0
350	20241129	152100	841228095	2940	2940	2940	2940	0
351	20241129	152000	841228095	2940	2940	2940	2940	0
352	20241129	151900	841228095	2940	2935	2940	2920	2621
353	20241129	151800	833547365	2935	2925	2935	2925	8469
354	20241129	151700	808770235	2925	2905	2925	2905	4155
355	20241129	151600	796674105	2905	2905	2905	2900	37
356	20241129	151500	796566790	2900	2900	2905	2890	137
357	20241129	151400	796169505	2905	2875	2905	2875	1599
358	20241129	151300	791536840	2885	2885	2890	2885	182
359	20241129	151200	791011680	2885	2880	2900	2875	382
360	20241129	151100	789912800	2900	2890	2900	2875	466
361	20241129	151000	788571190	2900	2900	2900	2900	0
362	20241129	150900	788571190	2900	2900	2900	2890	418
363	20241129	150800	787359030	2900	2900	2900	2890	204
364	20241129	150700	786769430	2900	2900	2900	2900	0
365	20241129	150600	786769430	2900	2900	2900	2900	700
366	20241129	150500	784739430	2900	2890	2900	2890	11
367	20241129	150400	784707630	2900	2900	2900	2900	1
368	20241129	150300	784704730	2880	2880	2880	2880	30
369	20241129	150200	784618330	2900	2900	2900	2900	0
370	20241129	150100	784618330	2900	2885	2900	2885	1073
371	20241129	150000	781522685	2885	2885	2885	2885	176
372	20241129	145900	781014925	2875	2880	2885	2875	982
373	20241129	145800	778187665	2885	2885	2885	2885	100
374	20241129	145700	777899165	2900	2900	2900	2900	0
375	20241129	145600	777899165	2900	2900	2900	2900	0
376	20241129	145500	777899165	2900	2900	2900	2900	0
377	20241129	145400	777899165	2900	2900	2900	2900	0
378	20241129	145300	777899165	2900	2880	2900	2875	464
379	20241129	145200	776563770	2900	2900	2900	2900	0
380	20241129	145100	776563770	2900	2885	2900	2885	192
381	20241129	145000	776009810	2900	2900	2900	2900	0
382	20241129	144900	776009810	2900	2890	2900	2880	136
383	20241129	144800	775617615	2875	2875	2875	2875	50
384	20241129	144700	775473865	2870	2885	2885	2870	215
385	20241129	144600	774854315	2890	2890	2890	2890	101
386	20241129	144500	774562425	2905	2900	2905	2900	51
387	20241129	144400	774414520	2905	2905	2905	2905	1
388	20241129	144300	774411615	2905	2905	2905	2905	150
389	20241129	144200	773975865	2910	2910	2910	2910	0
390	20241129	144100	773975865	2910	2895	2910	2885	586
391	20241129	144000	772282685	2910	2890	2910	2890	502
392	20241129	143900	770831870	2890	2890	2890	2890	4
393	20241129	143800	770820310	2910	2890	2910	2890	180
394	20241129	143700	770298910	2880	2885	2885	2880	3000
395	20241129	143600	761653910	2885	2900	2900	2885	2401
396	20241129	143500	754713970	2900	2900	2900	2900	0
397	20241129	143400	754713970	2900	2920	2920	2890	3974
398	20241129	143300	743167795	2920	2920	2920	2920	50
399	20241129	143200	743021795	2920	2920	2920	2920	0
400	20241129	143100	743021795	2920	2920	2920	2920	50
401	20241129	143000	742875795	2915	2915	2915	2915	50
402	20241129	142900	742730045	2915	2920	2920	2915	217
403	20241129	142800	742097000	2920	2930	2930	2920	433
404	20241129	142700	740831030	2915	2915	2915	2915	0
405	20241129	142600	740831030	2915	2915	2915	2915	129
406	20241129	142500	740454995	2915	2915	2915	2915	144
407	20241129	142400	740035235	2930	2930	2930	2930	17
408	20241129	142300	739985425	2930	2930	2930	2930	1
409	20241129	142200	739982495	2915	2915	2915	2915	0
410	20241129	142100	739982495	2915	2915	2935	2915	262
411	20241129	142000	739214580	2920	2920	2920	2915	205
412	20241129	141900	738615985	2920	2920	2920	2920	1
413	20241129	141800	738613065	2930	2925	2930	2915	276
414	20241129	141700	737808005	2945	2945	2945	2945	0
415	20241129	141600	737808005	2945	2945	2945	2920	5
416	20241129	141500	737793335	2945	2945	2945	2945	1
417	20241129	141400	737790390	2950	2940	2950	2930	1411
418	20241129	141300	733649310	2940	2955	2955	2940	7
419	20241129	141200	733628715	2945	2945	2955	2945	14
420	20241129	141100	733587465	2960	2950	2960	2950	101
421	20241129	141000	733289505	2960	2960	2960	2950	54
422	20241129	140900	733130165	2960	2960	2960	2960	100
423	20241129	140800	732834165	2960	2960	2960	2960	0
424	20241129	140700	732834165	2960	2960	2960	2960	160
425	20241129	140600	732360565	2960	2950	2960	2935	816
426	20241129	140500	729963345	2950	2945	2955	2935	2596
427	20241129	140400	722304375	2930	2945	2945	2930	594
428	20241129	140300	720563205	2940	2940	2945	2940	351
429	20241129	140200	719530160	2935	2935	2935	2935	1
430	20241129	140100	719527225	2940	2940	2940	2940	1
431	20241129	140000	719524285	2940	2930	2940	2925	80
432	20241129	135900	719289985	2925	2920	2940	2915	89
433	20241129	135800	719030075	2940	2920	2940	2920	15
434	20241129	135700	718986055	2940	2930	2940	2930	378
435	20241129	135600	717875080	2935	2935	2935	2935	0
436	20241129	135500	717875080	2935	2920	2940	2915	152
437	20241129	135400	717431945	2940	2925	2940	2925	126
438	20241129	135300	717062600	2930	2930	2930	2930	6
439	20241129	135200	717045020	2910	2910	2910	2910	120
440	20241129	135100	716695820	2935	2935	2935	2935	0
441	20241129	135000	716695820	2935	2920	2935	2910	78
442	20241129	134900	716468625	2935	2935	2935	2935	2
443	20241129	134800	716462755	2940	2940	2940	2940	1
444	20241129	134700	716459815	2945	2945	2945	2945	0
445	20241129	134600	716459815	2945	2940	2945	2940	2
446	20241129	134500	716453930	2915	2925	2925	2915	207
447	20241129	134400	715850360	2950	2950	2950	2950	1
448	20241129	134300	715847410	2945	2940	2945	2925	1665
449	20241129	134200	710961230	2940	2925	2945	2925	217
450	20241129	134100	710323485	2945	2935	2945	2930	761
451	20241129	134000	708092920	2940	2940	2945	2940	12
452	20241129	133900	708057635	2940	2945	2945	2940	111
453	20241129	133800	707731195	2950	2950	2950	2950	67
454	20241129	133700	707533545	2950	2955	2955	2950	101
455	20241129	133600	707235195	2955	2950	2955	2950	373
456	20241129	133500	706134815	2950	2950	2950	2950	2037
457	20241129	133400	700125665	2950	2950	2950	2950	0
458	20241129	133300	700125665	2950	2950	2950	2950	0
459	20241129	133200	700125665	2950	2940	2950	2935	4
460	20241129	133100	700113890	2950	2945	2950	2940	4
461	20241129	133000	700102105	2950	2945	2950	2945	502
462	20241129	132900	698623710	2940	2935	2945	2935	1706
463	20241129	132800	693615875	2935	2935	2935	2935	0
464	20241129	132700	693615875	2935	2935	2935	2935	0
465	20241129	132600	693615875	2935	2935	2935	2935	0
466	20241129	132500	693615875	2935	2920	2935	2920	383
467	20241129	132400	692496760	2935	2925	2935	2910	345
468	20241129	132300	691490540	2935	2925	2935	2925	17
469	20241129	132200	691440805	2935	2925	2935	2925	100
470	20241129	132100	691148295	2935	2930	2935	2930	2
471	20241129	132000	691142430	2935	2935	2935	2935	0
472	20241129	131900	691142430	2935	2930	2935	2910	1263
473	20241129	131800	687444895	2930	2920	2935	2905	2125
474	20241129	131700	681243495	2930	2955	2955	2930	4334
475	20241129	131600	668494390	2975	2975	2980	2960	2062
476	20241129	131500	662366355	2980	2985	2985	2950	1724
477	20241129	131400	657237770	2980	3010	3020	2980	7906
478	20241129	131300	633506370	3005	2965	3010	2965	10969
479	20241129	131200	600641890	2965	2950	2965	2950	7289
480	20241129	131100	579102425	2950	2950	2950	2950	451
481	20241129	131000	577771975	2950	2950	2950	2950	0
482	20241129	130900	577771975	2950	2955	2955	2950	6
483	20241129	130800	577754250	2945	2960	2960	2930	89
484	20241129	130700	577491965	2960	2955	2960	2955	248
485	20241129	130600	576757935	2960	2950	2960	2910	3015
486	20241129	130500	567924535	2960	2960	2960	2950	771
487	20241129	130400	565645375	2960	2960	2960	2960	200
488	20241129	130300	565053375	2960	2975	2975	2960	659
489	20241129	130200	563101325	2970	2970	2975	2970	702
490	20241129	130100	561016100	2960	2955	2970	2950	10579
491	20241129	130000	529745510	2955	2940	2955	2940	6382
492	20241129	125900	510905135	2945	2945	2945	2945	11
493	20241129	125800	510872740	2940	2920	2940	2920	5940
494	20241129	125700	493451600	2920	2920	2920	2920	118
495	20241129	125600	493107040	2920	2915	2920	2915	4
496	20241129	125500	493095365	2910	2910	2910	2910	30
497	20241129	125400	493008065	2910	2910	2910	2910	1
498	20241129	125300	493005155	2910	2925	2925	2910	158
499	20241129	125200	492544890	2925	2925	2925	2925	51
500	20241129	125100	492395715	2925	2930	2930	2920	316
501	20241129	125000	491470630	2925	2910	2930	2910	5713
502	20241129	124900	474762210	2915	2895	2915	2895	118
503	20241129	124800	474419270	2895	2895	2895	2895	52
504	20241129	124700	474268730	2895	2900	2915	2895	78
505	20241129	124600	474042535	2895	2895	2895	2895	50
506	20241129	124500	473897785	2895	2905	2905	2895	78
507	20241129	124400	473671205	2905	2900	2905	2900	194
508	20241129	124300	473107855	2905	2905	2905	2905	1
509	20241129	124200	473104950	2905	2895	2905	2895	1000
510	20241129	124100	470209540	2880	2880	2880	2880	0
511	20241129	124000	470209540	2880	2880	2880	2880	11
512	20241129	123900	470177860	2900	2900	2900	2900	0
513	20241129	123800	470177860	2900	2900	2900	2900	0
514	20241129	123700	470177860	2900	2900	2900	2900	0
515	20241129	123600	470177860	2900	2900	2900	2900	13
516	20241129	123500	470140160	2900	2890	2900	2890	91
517	20241129	123400	469876510	2880	2880	2880	2880	0
518	20241129	123300	469876510	2880	2880	2880	2880	881
519	20241129	123200	467339230	2895	2895	2895	2895	0
520	20241129	123100	467339230	2895	2895	2895	2895	0
521	20241129	123000	467339230	2895	2895	2895	2895	0
522	20241129	122900	467339230	2895	2895	2895	2895	103
523	20241129	122800	467041045	2875	2900	2900	2875	303
524	20241129	122700	466162420	2900	2900	2900	2900	0
525	20241129	122600	466162420	2900	2900	2900	2900	0
526	20241129	122500	466162420	2900	2900	2900	2900	486
527	20241129	122400	464753020	2900	2880	2900	2880	1000
528	20241129	122300	461858980	2880	2880	2880	2880	2
529	20241129	122200	461853220	2860	2860	2860	2860	0
530	20241129	122100	461853220	2860	2885	2885	2860	452
531	20241129	122000	460552625	2885	2885	2885	2885	0
532	20241129	121900	460552625	2885	2885	2885	2885	0
533	20241129	121800	460552625	2885	2885	2885	2885	0
534	20241129	121700	460552625	2885	2885	2885	2885	0
535	20241129	121600	460552625	2885	2885	2885	2885	0
536	20241129	121500	460552625	2885	2870	2885	2870	691
537	20241129	121400	458568090	2890	2890	2890	2890	9
538	20241129	121300	458542080	2870	2870	2870	2870	309
539	20241129	121200	457655250	2870	2855	2870	2855	1168
540	20241129	121100	454314215	2855	2855	2855	2855	0
541	20241129	121000	454314215	2855	2860	2860	2855	22
542	20241129	120900	454251320	2860	2860	2860	2860	0
543	20241129	120800	454251320	2860	2860	2860	2860	0
544	20241129	120700	454251320	2860	2860	2860	2860	3
545	20241129	120600	454242740	2870	2860	2870	2860	150
546	20241129	120500	453812830	2860	2860	2860	2860	0
547	20241129	120400	453812830	2860	2860	2860	2860	0
548	20241129	120300	453812830	2860	2855	2860	2855	39
549	20241129	120200	453701475	2855	2855	2855	2855	0
550	20241129	120100	453701475	2855	2855	2855	2855	0
551	20241129	120000	453701475	2855	2860	2860	2855	45
552	20241129	115900	453572825	2870	2870	2870	2870	100
553	20241129	115800	453285825	2870	2865	2870	2865	10
554	20241129	115700	453257130	2860	2855	2860	2855	2
555	20241129	115600	453251415	2870	2870	2870	2870	0
556	20241129	115500	453251415	2870	2870	2870	2870	0
557	20241129	115400	453251415	2870	2860	2870	2860	26
558	20241129	115300	453176875	2880	2880	2880	2880	0
559	20241129	115200	453176875	2880	2880	2880	2880	1
560	20241129	115100	453173995	2850	2850	2850	2850	50
561	20241129	115000	453031495	2850	2850	2850	2850	0
562	20241129	114900	453031495	2850	2850	2855	2850	70
563	20241129	114800	452831780	2840	2840	2840	2840	0
564	20241129	114700	452831780	2840	2840	2840	2840	13
565	20241129	114600	452794860	2835	2845	2850	2835	953
566	20241129	114500	450090445	2840	2840	2840	2840	0
567	20241129	114400	450090445	2840	2840	2840	2840	12
568	20241129	114300	450056365	2840	2840	2840	2840	0
569	20241129	114200	450056365	2840	2850	2850	2840	240
570	20241129	114100	449373285	2855	2855	2855	2855	0
571	20241129	114000	449373285	2855	2855	2855	2855	0
572	20241129	113900	449373285	2855	2855	2855	2855	0
573	20241129	113800	449373285	2855	2850	2855	2850	1026
574	20241129	113700	446447055	2850	2850	2850	2850	6
575	20241129	113600	446429955	2865	2865	2865	2865	3
576	20241129	113500	446421360	2865	2865	2865	2865	520
577	20241129	113400	444931560	2865	2865	2865	2865	0
578	20241129	113300	444931560	2865	2865	2865	2865	0
579	20241129	113200	444931560	2865	2865	2865	2865	0
580	20241129	113100	444931560	2865	2865	2865	2865	0
581	20241129	113000	444931560	2865	2865	2865	2865	0
582	20241129	112900	444931560	2865	2865	2865	2865	0
583	20241129	112800	444931560	2865	2860	2865	2860	195
584	20241129	112700	444373640	2860	2860	2860	2860	110
585	20241129	112600	444059040	2850	2850	2850	2850	420
586	20241129	112500	442862040	2855	2855	2855	2855	12
587	20241129	112400	442827780	2845	2845	2845	2845	3
588	20241129	112300	442819245	2845	2845	2845	2845	30
589	20241129	112200	442733895	2845	2845	2845	2845	50
590	20241129	112100	442591645	2845	2845	2845	2845	0
591	20241129	112000	442591645	2845	2845	2845	2845	0
592	20241129	111900	442591645	2845	2845	2845	2845	8
593	20241129	111800	442568885	2855	2840	2855	2840	152
594	20241129	111700	442135695	2840	2840	2840	2840	0
595	20241129	111600	442135695	2840	2840	2840	2840	50
596	20241129	111500	441993695	2840	2840	2840	2840	0
597	20241129	111400	441993695	2840	2845	2845	2840	313
598	20241129	111300	441104375	2855	2845	2855	2845	85
599	20241129	111200	440862180	2850	2850	2850	2850	80
600	20241129	111100	440634180	2855	2855	2855	2855	52
601	20241129	111000	440485720	2855	2855	2855	2855	355
602	20241129	110900	439472195	2855	2855	2855	2855	280
603	20241129	110800	438672795	2855	2855	2855	2855	2
604	20241129	110700	438667085	2875	2855	2875	2855	244
605	20241129	110600	437966385	2890	2855	2890	2855	100
606	20241129	110500	437679465	2855	2855	2855	2855	3
607	20241129	110400	437670900	2850	2850	2850	2850	20
608	20241129	110300	437613900	2845	2845	2845	2845	112
609	20241129	110200	437295260	2850	2850	2850	2850	48
610	20241129	110100	437158460	2850	2850	2850	2850	0
611	20241129	110000	437158460	2850	2855	2855	2850	1424
612	20241129	105900	433099810	2855	2855	2855	2855	0
613	20241129	105800	433099810	2855	2850	2855	2850	2210
614	20241129	105700	426800260	2850	2865	2865	2850	3066
615	20241129	105600	418033305	2870	2870	2870	2870	10
616	20241129	105500	418004605	2870	2880	2880	2870	3677
617	20241129	105400	407429470	2885	2885	2885	2885	0
618	20241129	105300	407429470	2885	2885	2885	2885	0
619	20241129	105200	407429470	2885	2885	2885	2885	1
620	20241129	105100	407426585	2890	2890	2890	2890	0
621	20241129	105000	407426585	2890	2890	2890	2890	91
622	20241129	104900	407163595	2890	2875	2890	2875	2
623	20241129	104800	407157830	2890	2875	2890	2875	41
624	20241129	104700	407039940	2875	2885	2885	2875	1543
625	20241129	104600	402595425	2885	2885	2885	2885	146
626	20241129	104500	402174215	2895	2895	2895	2895	215
627	20241129	104400	401551790	2895	2895	2895	2895	226
628	20241129	104300	400897520	2900	2900	2900	2900	1
629	20241129	104200	400894620	2900	2895	2900	2895	2247
630	20241129	104100	394379690	2895	2895	2895	2890	527
631	20241129	104000	392854250	2885	2895	2895	2885	299
632	20241129	103900	391990245	2880	2895	2895	2880	12
633	20241129	103800	391955670	2895	2880	2895	2880	1384
634	20241129	103700	387969690	2880	2880	2880	2880	55
635	20241129	103600	387811290	2880	2885	2885	2880	753
636	20241129	103500	385642135	2890	2890	2890	2890	132
637	20241129	103400	385260655	2890	2890	2890	2890	374
638	20241129	103300	384179795	2890	2890	2890	2890	500
639	20241129	103200	382734795	2890	2890	2890	2890	97
640	20241129	103100	382454465	2895	2895	2895	2895	0
641	20241129	103000	382454465	2895	2890	2895	2890	358
642	20241129	102900	381418680	2895	2880	2895	2880	52
643	20241129	102800	381268890	2880	2880	2880	2880	100
644	20241129	102700	380980890	2880	2885	2885	2880	254
645	20241129	102600	380249120	2885	2885	2885	2885	2107
646	20241129	102500	374170425	2885	2890	2890	2885	1102
647	20241129	102400	370990170	2890	2890	2890	2890	183
648	20241129	102300	370461300	2890	2890	2890	2885	113
649	20241129	102200	370134735	2890	2900	2900	2890	264
650	20241129	102100	369369770	2900	2900	2900	2900	23
651	20241129	102000	369303070	2905	2895	2905	2895	51
652	20241129	101900	369155415	2895	2895	2895	2895	535
653	20241129	101800	367606590	2900	2910	2910	2895	292
654	20241129	101700	366760300	2910	2895	2910	2895	481
655	20241129	101600	365365495	2895	2900	2900	2895	501
656	20241129	101500	363915095	2900	2890	2905	2890	511
657	20241129	101400	362434645	2905	2905	2905	2890	3357
658	20241129	101300	352699810	2925	2890	2925	2890	55
659	20241129	101200	352540685	2885	2895	2895	2885	73
660	20241129	101100	352329760	2930	2930	2935	2930	107
661	20241129	101000	352016240	2880	2940	2945	2880	392
662	20241129	100900	350876655	2940	2900	2940	2900	2030
663	20241129	100800	344950650	2900	2900	2900	2900	0
664	20241129	100700	344950650	2900	2885	2900	2885	2211
665	20241129	100600	338553575	2885	2870	2885	2870	14
666	20241129	100500	338513230	2870	2870	2885	2870	62
667	20241129	100400	338335275	2880	2870	2880	2870	502
668	20241129	100300	336893920	2870	2870	2870	2870	301
669	20241129	100200	336030050	2870	2870	2870	2870	50
670	20241129	100100	335886550	2870	2855	2885	2855	2607
671	20241129	100000	328395645	2855	2870	2870	2855	345
672	20241129	095900	327409170	2870	2880	2880	2860	553
673	20241129	095800	325827070	2880	2860	2880	2860	324
674	20241129	095700	324899495	2860	2865	2865	2860	100
675	20241129	095600	324613485	2860	2875	2875	2860	11
676	20241129	095500	324581995	2875	2875	2875	2860	386
677	20241129	095400	323474850	2860	2890	2890	2860	452
678	20241129	095300	322178900	2890	2890	2890	2890	120
679	20241129	095200	321832100	2880	2865	2895	2865	913
680	20241129	095100	319214265	2865	2885	2885	2865	428
681	20241129	095000	317986080	2900	2890	2900	2890	11
682	20241129	094900	317954280	2905	2905	2905	2905	292
683	20241129	094800	317106020	2910	2910	2910	2910	0
684	20241129	094700	317106020	2910	2910	2910	2900	543
685	20241129	094600	315526890	2910	2905	2910	2905	965
686	20241129	094500	312718890	2910	2905	2910	2880	3915
687	20241129	094400	301395680	2910	2900	2910	2900	301
688	20241129	094300	300522650	2900	2905	2905	2900	130
689	20241129	094200	300145150	2905	2905	2905	2900	1043
690	20241129	094100	297119760	2910	2905	2910	2905	965
691	20241129	094000	294316425	2905	2915	2920	2905	1155
692	20241129	093900	290956135	2915	2915	2935	2915	1689
693	20241129	093800	286031760	2940	2920	2940	2920	227
694	20241129	093700	285364900	2930	2930	2940	2920	1997
695	20241129	093600	279527105	2930	2930	2940	2930	348
696	20241129	093500	278507135	2940	2925	2945	2925	3673
697	20241129	093400	267706115	2940	2945	2945	2940	953
698	20241129	093300	264901700	2945	2945	2960	2915	7941
699	20241129	093200	241495655	2945	2930	2950	2930	2651
700	20241129	093100	233692590	2930	2940	2960	2930	2899
701	20241129	093000	225153345	2940	2935	2955	2935	2038
702	20241129	092900	219154605	2935	2910	2940	2910	4173
703	20241129	092800	206935315	2910	2930	2960	2910	10898
704	20241129	092700	174975685	2930	2875	2940	2875	7427
705	20241129	092600	153431815	2870	2840	2875	2840	8899
706	20241129	092500	127961535	2840	2840	2840	2840	1
707	20241129	092400	127958695	2830	2830	2830	2830	5
708	20241129	092300	127944545	2840	2830	2840	2830	443
709	20241129	092200	126688025	2825	2830	2830	2825	2
710	20241129	092100	126682370	2820	2835	2835	2820	335
711	20241129	092000	125737655	2830	2820	2830	2815	2165
712	20241129	091900	119626605	2840	2840	2840	2840	10
713	20241129	091800	119598205	2840	2845	2850	2820	1184
714	20241129	091700	116242020	2850	2830	2850	2825	409
715	20241129	091600	115081930	2825	2840	2855	2825	1428
716	20241129	091500	111022545	2820	2825	2840	2820	1641
717	20241129	091400	106386865	2825	2860	2860	2820	10003
718	20241129	091300	78114205	2860	2840	2860	2835	3002
719	20241129	091200	69569790	2840	2845	2845	2840	279
720	20241129	091100	68776505	2845	2845	2855	2845	2833
721	20241129	091000	60704045	2850	2835	2850	2835	1079
722	20241129	090900	57640120	2830	2830	2835	2810	1052
723	20241129	090800	54666555	2810	2810	2810	2810	1
724	20241129	090700	54663745	2810	2810	2810	2810	254
725	20241129	090600	53950005	2850	2850	2875	2810	882
726	20241129	090500	51441055	2850	2820	2875	2820	6137
727	20241129	090400	33962665	2815	2800	2845	2790	214
728	20241129	090300	33358260	2810	2800	2810	2800	1979
729	20241129	090200	27807665	2785	2795	2800	2785	5420
730	20241129	090100	12659210	2795	2795	2795	2780	612
731	20241129	090000	10948820	2770	2775	2775	2770	3948