KissMeData/024900/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191100	225063590	2910	2910	2910	2910	857
3	20241129	191000	225063590	2910	2910	2910	2910	0
4	20241129	190900	225063590	2910	2910	2910	2910	0
5	20241129	190800	225063590	2910	2910	2910	2910	0
6	20241129	190700	225063590	2910	2910	2910	2910	0
7	20241129	190600	225063590	2910	2910	2910	2910	0
8	20241129	190500	225063590	2910	2910	2910	2910	0
9	20241129	190400	225063590	2910	2910	2910	2910	0
10	20241129	190300	225063590	2910	2910	2910	2910	0
11	20241129	190200	225063590	2910	2910	2910	2910	0
12	20241129	190100	225063590	2910	2910	2910	2910	0
13	20241129	190000	225063590	2910	2910	2910	2910	0
14	20241129	185900	225063590	2910	2910	2910	2910	0
15	20241129	185800	225063590	2910	2910	2910	2910	0
16	20241129	185700	225063590	2910	2910	2910	2910	0
17	20241129	185600	225063590	2910	2910	2910	2910	0
18	20241129	185500	225063590	2910	2910	2910	2910	0
19	20241129	185400	225063590	2910	2910	2910	2910	0
20	20241129	185300	225063590	2910	2910	2910	2910	0
21	20241129	185200	225063590	2910	2910	2910	2910	0
22	20241129	185100	225063590	2910	2910	2910	2910	0
23	20241129	185000	225063590	2910	2910	2910	2910	0
24	20241129	184900	225063590	2910	2910	2910	2910	0
25	20241129	184800	225063590	2910	2910	2910	2910	0
26	20241129	184700	225063590	2910	2910	2910	2910	0
27	20241129	184600	225063590	2910	2910	2910	2910	0
28	20241129	184500	225063590	2910	2910	2910	2910	0
29	20241129	184400	225063590	2910	2910	2910	2910	0
30	20241129	184300	225063590	2910	2910	2910	2910	0
31	20241129	184200	225063590	2910	2910	2910	2910	0
32	20241129	184100	225063590	2910	2910	2910	2910	857
33	20241129	184000	225063590	2910	2910	2910	2910	0
34	20241129	183900	225063590	2910	2910	2910	2910	0
35	20241129	183800	225063590	2910	2910	2910	2910	0
36	20241129	183700	225063590	2910	2910	2910	2910	0
37	20241129	183600	225063590	2910	2910	2910	2910	0
38	20241129	183500	225063590	2910	2910	2910	2910	0
39	20241129	183400	225063590	2910	2910	2910	2910	0
40	20241129	183300	225063590	2910	2910	2910	2910	0
41	20241129	183200	225063590	2910	2910	2910	2910	0
42	20241129	183100	225063590	2910	2910	2910	2910	0
43	20241129	183000	225063590	2910	2910	2910	2910	0
44	20241129	182900	225063590	2910	2910	2910	2910	0
45	20241129	182800	225063590	2910	2910	2910	2910	0
46	20241129	182700	225063590	2910	2910	2910	2910	0
47	20241129	182600	225063590	2910	2910	2910	2910	0
48	20241129	182500	225063590	2910	2910	2910	2910	0
49	20241129	182400	225063590	2910	2910	2910	2910	0
50	20241129	182300	225063590	2910	2910	2910	2910	0
51	20241129	182200	225063590	2910	2910	2910	2910	0
52	20241129	182100	225063590	2910	2910	2910	2910	0
53	20241129	182000	225063590	2910	2910	2910	2910	0
54	20241129	181900	225063590	2910	2910	2910	2910	0
55	20241129	181800	225063590	2910	2910	2910	2910	0
56	20241129	181700	225063590	2910	2910	2910	2910	0
57	20241129	181600	225063590	2910	2910	2910	2910	0
58	20241129	181500	225063590	2910	2910	2910	2910	0
59	20241129	181400	225063590	2910	2910	2910	2910	0
60	20241129	181300	225063590	2910	2910	2910	2910	0
61	20241129	181200	225063590	2910	2910	2910	2910	0
62	20241129	181100	225063590	2910	2910	2910	2910	857
63	20241129	181000	225063590	2910	2910	2910	2910	0
64	20241129	180900	225063590	2910	2910	2910	2910	0
65	20241129	180800	225063590	2910	2910	2910	2910	0
66	20241129	180700	225063590	2910	2910	2910	2910	0
67	20241129	180600	225063590	2910	2910	2910	2910	0
68	20241129	180500	225063590	2910	2910	2910	2910	0
69	20241129	180400	225063590	2910	2910	2910	2910	0
70	20241129	180300	225063590	2910	2910	2910	2910	0
71	20241129	180200	225063590	2910	2910	2910	2910	0
72	20241129	180100	225063590	2910	2910	2910	2910	0
73	20241129	180000	225063590	2910	2910	2910	2910	0
74	20241129	175900	225063590	2910	2910	2910	2910	0
75	20241129	175800	225063590	2910	2910	2910	2910	0
76	20241129	175700	225063590	2910	2910	2910	2910	0
77	20241129	175600	225063590	2910	2910	2910	2910	0
78	20241129	175500	225063590	2910	2910	2910	2910	0
79	20241129	175400	225063590	2910	2910	2910	2910	0
80	20241129	175300	225063590	2910	2910	2910	2910	0
81	20241129	175200	225063590	2910	2910	2910	2910	0
82	20241129	175100	225063590	2910	2910	2910	2910	0
83	20241129	175000	225063590	2910	2910	2910	2910	0
84	20241129	174900	225063590	2910	2910	2910	2910	0
85	20241129	174800	225063590	2910	2910	2910	2910	0
86	20241129	174700	225063590	2910	2910	2910	2910	0
87	20241129	174600	225063590	2910	2910	2910	2910	0
88	20241129	174500	225063590	2910	2910	2910	2910	0
89	20241129	174400	225063590	2910	2910	2910	2910	0
90	20241129	174300	225063590	2910	2910	2910	2910	0
91	20241129	174200	225063590	2910	2910	2910	2910	0
92	20241129	174100	225063590	2910	2910	2910	2910	857
93	20241129	174000	225063590	2910	2910	2910	2910	0
94	20241129	173900	225063590	2910	2910	2910	2910	0
95	20241129	173800	225063590	2910	2910	2910	2910	0
96	20241129	173700	225063590	2910	2910	2910	2910	0
97	20241129	173600	225063590	2910	2910	2910	2910	0
98	20241129	173500	225063590	2910	2910	2910	2910	0
99	20241129	173400	225063590	2910	2910	2910	2910	0
100	20241129	173300	225063590	2910	2910	2910	2910	0
101	20241129	173200	225063590	2910	2910	2910	2910	0
102	20241129	173100	225063590	2910	2910	2910	2910	0
103	20241129	173000	225063590	2910	2910	2910	2910	0
104	20241129	172900	225063590	2910	2910	2910	2910	0
105	20241129	172800	225063590	2910	2910	2910	2910	0
106	20241129	172700	225063590	2910	2910	2910	2910	0
107	20241129	172600	225063590	2910	2910	2910	2910	0
108	20241129	172500	225063590	2910	2910	2910	2910	0
109	20241129	172400	225063590	2910	2910	2910	2910	0
110	20241129	172300	225063590	2910	2910	2910	2910	0
111	20241129	172200	225063590	2910	2910	2910	2910	0
112	20241129	172100	225063590	2910	2910	2910	2910	0
113	20241129	172000	225063590	2910	2910	2910	2910	0
114	20241129	171900	225063590	2910	2910	2910	2910	0
115	20241129	171800	225063590	2910	2910	2910	2910	0
116	20241129	171700	225063590	2910	2910	2910	2910	0
117	20241129	171600	225063590	2910	2910	2910	2910	0
118	20241129	171500	225063590	2910	2910	2910	2910	0
119	20241129	171400	225063590	2910	2910	2910	2910	0
120	20241129	171300	225063590	2910	2910	2910	2910	0
121	20241129	171200	225063590	2910	2910	2910	2910	0
122	20241129	171100	225063590	2910	2910	2910	2910	857
123	20241129	171000	225063590	2910	2910	2910	2910	0
124	20241129	170900	225063590	2910	2910	2910	2910	0
125	20241129	170800	225063590	2910	2910	2910	2910	0
126	20241129	170700	225063590	2910	2910	2910	2910	0
127	20241129	170600	225063590	2910	2910	2910	2910	0
128	20241129	170500	225063590	2910	2910	2910	2910	0
129	20241129	170400	225063590	2910	2910	2910	2910	0
130	20241129	170300	225063590	2910	2910	2910	2910	0
131	20241129	170200	225063590	2910	2910	2910	2910	0
132	20241129	170100	225063590	2910	2910	2910	2910	0
133	20241129	170000	225063590	2910	2910	2910	2910	0
134	20241129	165900	225063590	2910	2910	2910	2910	0
135	20241129	165800	225063590	2910	2910	2910	2910	0
136	20241129	165700	225063590	2910	2910	2910	2910	0
137	20241129	165600	225063590	2910	2910	2910	2910	0
138	20241129	165500	225063590	2910	2910	2910	2910	0
139	20241129	165400	225063590	2910	2910	2910	2910	0
140	20241129	165300	225063590	2910	2910	2910	2910	0
141	20241129	165200	225063590	2910	2910	2910	2910	0
142	20241129	165100	225063590	2910	2910	2910	2910	0
143	20241129	165000	225063590	2910	2910	2910	2910	0
144	20241129	164900	225063590	2910	2910	2910	2910	0
145	20241129	164800	225063590	2910	2910	2910	2910	0
146	20241129	164700	225063590	2910	2910	2910	2910	0
147	20241129	164600	225063590	2910	2910	2910	2910	0
148	20241129	164500	225063590	2910	2910	2910	2910	0
149	20241129	164400	225063590	2910	2910	2910	2910	0
150	20241129	164300	225063590	2910	2910	2910	2910	0
151	20241129	164200	225063590	2910	2910	2910	2910	0
152	20241129	164100	225063590	2910	2910	2910	2910	857
153	20241129	164000	225063590	2910	2910	2910	2910	0
154	20241129	163900	225063590	2910	2910	2910	2910	0
155	20241129	163800	225063590	2910	2910	2910	2910	0
156	20241129	163700	225063590	2910	2910	2910	2910	0
157	20241129	163600	225063590	2910	2910	2910	2910	0
158	20241129	163500	225063590	2910	2910	2910	2910	0
159	20241129	163400	225063590	2910	2910	2910	2910	0
160	20241129	163300	225063590	2910	2910	2910	2910	0
161	20241129	163200	225063590	2910	2910	2910	2910	0
162	20241129	163100	225063590	2910	2910	2910	2910	0
163	20241129	163000	225063590	2910	2910	2910	2910	0
164	20241129	162900	225063590	2910	2910	2910	2910	0
165	20241129	162800	225063590	2910	2910	2910	2910	0
166	20241129	162700	225063590	2910	2910	2910	2910	0
167	20241129	162600	225063590	2910	2910	2910	2910	0
168	20241129	162500	225063590	2910	2910	2910	2910	0
169	20241129	162400	225063590	2910	2910	2910	2910	0
170	20241129	162300	225063590	2910	2910	2910	2910	0
171	20241129	162200	225063590	2910	2910	2910	2910	0
172	20241129	162100	225063590	2910	2910	2910	2910	0
173	20241129	162000	225063590	2910	2910	2910	2910	0
174	20241129	161900	225063590	2910	2910	2910	2910	0
175	20241129	161800	225063590	2910	2910	2910	2910	0
176	20241129	161700	225063590	2910	2910	2910	2910	0
177	20241129	161600	225063590	2910	2910	2910	2910	0
178	20241129	161500	225063590	2910	2910	2910	2910	0
179	20241129	161400	225063590	2910	2910	2910	2910	0
180	20241129	161300	225063590	2910	2910	2910	2910	0
181	20241129	161200	225063590	2910	2910	2910	2910	0
182	20241129	161100	225063590	2910	2910	2910	2910	857
183	20241129	161000	225063590	2910	2910	2910	2910	0
184	20241129	160900	225063590	2910	2910	2910	2910	0
185	20241129	160800	225063590	2910	2910	2910	2910	0
186	20241129	160700	225063590	2910	2910	2910	2910	0
187	20241129	160600	225063590	2910	2910	2910	2910	0
188	20241129	160500	225063590	2910	2910	2910	2910	0
189	20241129	160400	225063590	2910	2910	2910	2910	0
190	20241129	160300	225063590	2910	2910	2910	2910	0
191	20241129	160200	225063590	2910	2910	2910	2910	0
192	20241129	160100	225063590	2910	2910	2910	2910	0
193	20241129	160000	225063590	2910	2910	2910	2910	0
194	20241129	155900	225063590	2910	2910	2910	2910	0
195	20241129	155800	225063590	2910	2910	2910	2910	0
196	20241129	155700	225063590	2910	2910	2910	2910	0
197	20241129	155600	225063590	2910	2910	2910	2910	0
198	20241129	155500	225063590	2910	2910	2910	2910	0
199	20241129	155400	225063590	2910	2910	2910	2910	0
200	20241129	155300	225063590	2910	2910	2910	2910	0
201	20241129	155200	225063590	2910	2910	2910	2910	0
202	20241129	155100	225063590	2910	2910	2910	2910	0
203	20241129	155000	225063590	2910	2910	2910	2910	0
204	20241129	154900	225063590	2910	2910	2910	2910	0
205	20241129	154800	225063590	2910	2910	2910	2910	0
206	20241129	154700	225063590	2910	2910	2910	2910	0
207	20241129	154600	225063590	2910	2910	2910	2910	0
208	20241129	154500	225063590	2910	2910	2910	2910	0
209	20241129	154400	225063590	2910	2910	2910	2910	0
210	20241129	154300	225063590	2910	2910	2910	2910	0
211	20241129	154200	225063590	2910	2910	2910	2910	0
212	20241129	154100	225063590	2910	2910	2910	2910	857
213	20241129	154000	225063590	2910	2910	2910	2910	0
214	20241129	153900	225063590	2910	2910	2910	2910	0
215	20241129	153800	225063590	2910	2910	2910	2910	0
216	20241129	153700	225063590	2910	2910	2910	2910	0
217	20241129	153600	225063590	2910	2910	2910	2910	0
218	20241129	153500	225063590	2910	2910	2910	2910	0
219	20241129	153400	225063590	2910	2910	2910	2910	0
220	20241129	153300	225063590	2910	2910	2910	2910	0
221	20241129	153200	225063590	2910	2910	2910	2910	0
222	20241129	153100	225063590	2910	2910	2910	2910	0
223	20241129	153000	225063590	2910	2910	2910	2910	857
224	20241129	152900	222569720	2910	2910	2910	2910	0
225	20241129	152800	222569720	2910	2910	2910	2910	0
226	20241129	152700	222569720	2910	2910	2910	2910	0
227	20241129	152600	222569720	2910	2910	2910	2910	0
228	20241129	152500	222569720	2910	2910	2910	2910	0
229	20241129	152400	222569720	2910	2910	2910	2910	0
230	20241129	152300	222569720	2910	2910	2910	2910	0
231	20241129	152200	222569720	2910	2910	2910	2910	0
232	20241129	152100	222569720	2910	2910	2910	2910	0
233	20241129	152000	222569720	2910	2910	2910	2910	0
234	20241129	151900	222569720	2910	2910	2910	2910	103
235	20241129	151800	222269990	2910	2910	2910	2910	42
236	20241129	151700	222147770	2910	2910	2910	2910	80
237	20241129	151600	221914970	2915	2915	2915	2915	8
238	20241129	151500	221891650	2915	2915	2915	2915	0
239	20241129	151400	221891650	2915	2915	2915	2915	0
240	20241129	151300	221891650	2915	2915	2915	2915	10
241	20241129	151200	221862500	2915	2915	2915	2915	2
242	20241129	151100	221856670	2910	2915	2915	2910	27
243	20241129	151000	221778070	2910	2910	2910	2910	200
244	20241129	150900	221196070	2910	2915	2915	2910	439
245	20241129	150800	219918575	2915	2915	2915	2915	18
246	20241129	150700	219866105	2915	2915	2915	2915	0
247	20241129	150600	219866105	2915	2915	2915	2915	0
248	20241129	150500	219866105	2915	2910	2915	2910	2
249	20241129	150400	219860280	2920	2920	2920	2920	0
250	20241129	150300	219860280	2920	2920	2920	2920	0
251	20241129	150200	219860280	2920	2920	2920	2920	0
252	20241129	150100	219860280	2920	2915	2920	2915	350
253	20241129	150000	218839285	2915	2915	2915	2915	0
254	20241129	145900	218839285	2915	2915	2915	2915	343
255	20241129	145800	217839440	2915	2915	2915	2915	0
256	20241129	145700	217839440	2915	2915	2915	2915	1
257	20241129	145600	217836525	2910	2910	2910	2910	939
258	20241129	145500	215104035	2915	2915	2915	2915	0
259	20241129	145400	215104035	2915	2915	2915	2915	0
260	20241129	145300	215104035	2915	2915	2915	2915	0
261	20241129	145200	215104035	2915	2920	2920	2915	591
262	20241129	145100	213381265	2915	2915	2915	2915	19
263	20241129	145000	213325880	2915	2915	2915	2915	0
264	20241129	144900	213325880	2915	2915	2915	2915	339
265	20241129	144800	212337695	2915	2915	2915	2915	0
266	20241129	144700	212337695	2915	2915	2915	2915	0
267	20241129	144600	212337695	2915	2915	2915	2915	0
268	20241129	144500	212337695	2915	2915	2915	2915	0
269	20241129	144400	212337695	2915	2915	2915	2915	0
270	20241129	144300	212337695	2915	2920	2920	2915	102
271	20241129	144200	212040355	2915	2915	2915	2915	208
272	20241129	144100	211434035	2920	2920	2920	2920	0
273	20241129	144000	211434035	2920	2920	2920	2920	0
274	20241129	143900	211434035	2920	2920	2920	2920	0
275	20241129	143800	211434035	2920	2915	2920	2915	82
276	20241129	143700	211194655	2920	2915	2920	2915	623
277	20241129	143600	209378605	2915	2915	2915	2915	0
278	20241129	143500	209378605	2915	2915	2915	2915	599
279	20241129	143400	207632520	2920	2920	2920	2920	299
280	20241129	143300	206759440	2920	2920	2920	2920	1855
281	20241129	143200	201342840	2920	2920	2920	2920	0
282	20241129	143100	201342840	2920	2920	2920	2920	75
283	20241129	143000	201123840	2925	2925	2925	2925	0
284	20241129	142900	201123840	2925	2925	2925	2925	0
285	20241129	142800	201123840	2925	2925	2925	2925	1
286	20241129	142700	201120915	2925	2925	2925	2920	595
287	20241129	142600	199380545	2930	2930	2930	2930	0
288	20241129	142500	199380545	2930	2930	2930	2930	0
289	20241129	142400	199380545	2930	2930	2930	2930	0
290	20241129	142300	199380545	2930	2930	2930	2930	42
291	20241129	142200	199257485	2930	2925	2930	2925	650
292	20241129	142100	197355985	2930	2930	2930	2930	30
293	20241129	142000	197268085	2930	2930	2930	2930	1
294	20241129	141900	197265155	2930	2930	2930	2930	0
295	20241129	141800	197265155	2930	2930	2930	2930	0
296	20241129	141700	197265155	2930	2930	2930	2930	0
297	20241129	141600	197265155	2930	2930	2930	2930	0
298	20241129	141500	197265155	2930	2930	2930	2930	7
299	20241129	141400	197244645	2930	2930	2930	2930	10
300	20241129	141300	197215345	2935	2935	2935	2935	1
301	20241129	141200	197212410	2930	2930	2930	2930	483
302	20241129	141100	195797220	2930	2930	2930	2930	10
303	20241129	141000	195767920	2935	2935	2935	2935	0
304	20241129	140900	195767920	2935	2935	2935	2935	30
305	20241129	140800	195679870	2935	2935	2935	2935	10
306	20241129	140700	195650520	2930	2930	2930	2930	116
307	20241129	140600	195310640	2930	2930	2930	2930	2
308	20241129	140500	195304780	2930	2930	2930	2930	4
309	20241129	140400	195293060	2930	2930	2930	2930	0
310	20241129	140300	195293060	2930	2930	2930	2930	4
311	20241129	140200	195281340	2930	2930	2930	2930	26
312	20241129	140100	195205160	2930	2930	2930	2930	6
313	20241129	140000	195187580	2930	2930	2930	2925	20
314	20241129	135900	195129030	2930	2930	2930	2930	3
315	20241129	135800	195120240	2930	2930	2930	2930	24
316	20241129	135700	195049920	2930	2930	2930	2930	203
317	20241129	135600	194455130	2930	2930	2930	2930	0
318	20241129	135500	194455130	2930	2925	2930	2925	11
319	20241129	135400	194422950	2930	2930	2930	2930	0
320	20241129	135300	194422950	2930	2930	2930	2930	0
321	20241129	135200	194422950	2930	2930	2930	2930	0
322	20241129	135100	194422950	2930	2930	2930	2930	300
323	20241129	135000	193543950	2930	2930	2930	2930	20
324	20241129	134900	193485350	2930	2930	2930	2930	0
325	20241129	134800	193485350	2930	2930	2930	2930	0
326	20241129	134700	193485350	2930	2930	2930	2930	0
327	20241129	134600	193485350	2930	2930	2930	2930	1
328	20241129	134500	193482420	2925	2925	2925	2925	7
329	20241129	134400	193461945	2930	2925	2930	2925	8
330	20241129	134300	193438540	2925	2925	2925	2925	315
331	20241129	134200	192517165	2930	2930	2930	2930	597
332	20241129	134100	190767955	2925	2930	2930	2925	11
333	20241129	134000	190735775	2945	2945	2945	2945	0
334	20241129	133900	190735775	2945	2945	2945	2945	0
335	20241129	133800	190735775	2945	2945	2945	2945	0
336	20241129	133700	190735775	2945	2945	2945	2945	58
337	20241129	133600	190564965	2945	2945	2945	2945	0
338	20241129	133500	190564965	2945	2945	2945	2945	2
339	20241129	133400	190559075	2945	2945	2945	2945	7
340	20241129	133300	190538460	2945	2945	2945	2945	0
341	20241129	133200	190538460	2945	2945	2945	2945	10
342	20241129	133100	190509010	2945	2945	2945	2945	38
343	20241129	133000	190397100	2945	2945	2945	2945	9
344	20241129	132900	190370595	2925	2925	2925	2925	1
345	20241129	132800	190367670	2945	2945	2945	2945	0
346	20241129	132700	190367670	2945	2930	2945	2930	122
347	20241129	132600	190010180	2945	2935	2945	2935	3
348	20241129	132500	190001360	2945	2935	2945	2935	21
349	20241129	132400	189939665	2930	2935	2935	2930	216
350	20241129	132300	189306780	2935	2935	2935	2935	9
351	20241129	132200	189280365	2930	2930	2930	2930	0
352	20241129	132100	189280365	2930	2930	2930	2930	2
353	20241129	132000	189274505	2935	2935	2935	2935	1
354	20241129	131900	189271570	2930	2930	2930	2930	25
355	20241129	131800	189198320	2920	2930	2930	2920	512
356	20241129	131700	187703145	2925	2925	2925	2925	110
357	20241129	131600	187381395	2920	2925	2925	2920	30
358	20241129	131500	187293770	2925	2925	2925	2925	300
359	20241129	131400	186416270	2925	2925	2925	2925	6
360	20241129	131300	186398720	2925	2925	2925	2925	1
361	20241129	131200	186395795	2925	2925	2925	2925	0
362	20241129	131100	186395795	2925	2925	2925	2925	10
363	20241129	131000	186366545	2925	2925	2925	2925	0
364	20241129	130900	186366545	2925	2920	2925	2920	11
365	20241129	130800	186334420	2925	2925	2925	2925	0
366	20241129	130700	186334420	2925	2925	2925	2925	0
367	20241129	130600	186334420	2925	2925	2925	2925	1
368	20241129	130500	186331495	2920	2925	2925	2920	46
369	20241129	130400	186196950	2925	2925	2925	2925	184
370	20241129	130300	185658750	2925	2925	2925	2925	17
371	20241129	130200	185609025	2925	2925	2925	2925	1
372	20241129	130100	185606100	2925	2925	2925	2925	0
373	20241129	130000	185606100	2925	2925	2925	2925	0
374	20241129	125900	185606100	2925	2925	2925	2925	6
375	20241129	125800	185588550	2925	2925	2925	2925	0
376	20241129	125700	185588550	2925	2920	2925	2920	3
377	20241129	125600	185579780	2925	2925	2925	2925	0
378	20241129	125500	185579780	2925	2925	2925	2925	1
379	20241129	125400	185576855	2920	2920	2920	2920	1
380	20241129	125300	185573935	2925	2925	2925	2925	0
381	20241129	125200	185573935	2925	2920	2925	2920	8
382	20241129	125100	185550565	2925	2925	2925	2925	0
383	20241129	125000	185550565	2925	2925	2925	2925	0
384	20241129	124900	185550565	2925	2925	2925	2925	0
385	20241129	124800	185550565	2925	2925	2925	2925	0
386	20241129	124700	185550565	2925	2925	2925	2925	0
387	20241129	124600	185550565	2925	2925	2925	2925	0
388	20241129	124500	185550565	2925	2925	2925	2925	2
389	20241129	124400	185544715	2920	2935	2935	2920	58
390	20241129	124300	185375195	2935	2925	2935	2925	508
391	20241129	124200	183889285	2940	2940	2940	2940	0
392	20241129	124100	183889285	2940	2930	2940	2920	364
393	20241129	124000	182825930	2935	2935	2935	2935	0
394	20241129	123900	182825930	2935	2935	2935	2935	10
395	20241129	123800	182796580	2930	2930	2930	2930	20
396	20241129	123700	182737980	2930	2925	2930	2925	427
397	20241129	123600	181488795	2920	2925	2925	2920	23
398	20241129	123500	181421610	2920	2920	2920	2920	45
399	20241129	123400	181290210	2925	2925	2925	2925	9
400	20241129	123300	181263885	2920	2920	2920	2920	0
401	20241129	123200	181263885	2920	2920	2920	2920	6
402	20241129	123100	181246365	2925	2925	2925	2925	16
403	20241129	123000	181199565	2925	2925	2925	2925	0
404	20241129	122900	181199565	2925	2925	2925	2925	0
405	20241129	122800	181199565	2925	2925	2925	2925	0
406	20241129	122700	181199565	2925	2925	2925	2925	0
407	20241129	122600	181199565	2925	2925	2925	2925	1
408	20241129	122500	181196640	2920	2920	2920	2920	10
409	20241129	122400	181167440	2920	2920	2920	2920	1
410	20241129	122300	181164520	2925	2920	2925	2915	86
411	20241129	122200	180913735	2925	2925	2925	2925	0
412	20241129	122100	180913735	2925	2920	2925	2920	44
413	20241129	122000	180785250	2920	2920	2920	2920	20
414	20241129	121900	180726850	2925	2925	2925	2925	15
415	20241129	121800	180682975	2925	2925	2925	2925	9
416	20241129	121700	180656650	2925	2925	2925	2925	0
417	20241129	121600	180656650	2925	2925	2925	2925	28
418	20241129	121500	180574750	2925	2925	2925	2925	0
419	20241129	121400	180574750	2925	2925	2925	2925	1
420	20241129	121300	180571825	2925	2925	2925	2925	0
421	20241129	121200	180571825	2925	2925	2925	2925	16
422	20241129	121100	180525025	2925	2925	2925	2925	13
423	20241129	121000	180487000	2925	2925	2925	2925	2
424	20241129	120900	180481150	2925	2925	2925	2925	10
425	20241129	120800	180451900	2925	2925	2925	2925	11
426	20241129	120700	180419725	2925	2925	2925	2925	19
427	20241129	120600	180364150	2925	2925	2925	2925	0
428	20241129	120500	180364150	2925	2925	2925	2925	0
429	20241129	120400	180364150	2925	2925	2925	2925	0
430	20241129	120300	180364150	2925	2925	2925	2925	201
431	20241129	120200	179776225	2915	2915	2915	2915	0
432	20241129	120100	179776225	2915	2915	2915	2915	0
433	20241129	120000	179776225	2915	2920	2925	2915	171
434	20241129	115900	179276950	2915	2915	2915	2915	0
435	20241129	115800	179276950	2915	2915	2915	2915	149
436	20241129	115700	178842615	2920	2920	2920	2920	1
437	20241129	115600	178839695	2920	2920	2920	2920	0
438	20241129	115500	178839695	2920	2920	2920	2920	0
439	20241129	115400	178839695	2920	2920	2920	2920	0
440	20241129	115300	178839695	2920	2920	2920	2920	2
441	20241129	115200	178833855	2920	2920	2920	2920	2
442	20241129	115100	178828015	2925	2925	2925	2925	139
443	20241129	115000	178421440	2925	2920	2925	2920	98
444	20241129	114900	178135070	2925	2920	2925	2920	45
445	20241129	114800	178003665	2920	2920	2920	2920	0
446	20241129	114700	178003665	2920	2925	2925	2920	2
447	20241129	114600	177997820	2925	2920	2925	2915	72
448	20241129	114500	177787910	2925	2915	2925	2915	22
449	20241129	114400	177723770	2915	2925	2925	2915	190
450	20241129	114300	177169545	2925	2925	2925	2925	1
451	20241129	114200	177166620	2915	2925	2930	2915	77
452	20241129	114100	176941835	2925	2925	2925	2925	3
453	20241129	114000	176933060	2920	2920	2930	2915	254
454	20241129	113900	176192555	2935	2925	2950	2915	1001
455	20241129	113800	173260940	2920	2995	2995	2920	1115
456	20241129	113700	169986935	2970	3050	3055	2960	2534
457	20241129	113600	162427185	3055	3095	3095	3055	1962
458	20241129	113500	156382090	3095	3095	3095	3095	0
459	20241129	113400	156382090	3095	2920	3095	2920	1635
460	20241129	113300	151507675	2920	2920	2920	2920	371
461	20241129	113200	150424355	2915	2915	2915	2915	4096
462	20241129	113100	138484515	2915	2915	2915	2915	1
463	20241129	113000	138481600	2910	2910	2910	2910	0
464	20241129	112900	138481600	2910	2910	2910	2910	0
465	20241129	112800	138481600	2910	2910	2910	2910	0
466	20241129	112700	138481600	2910	2910	2910	2910	28
467	20241129	112600	138400120	2910	2910	2910	2910	266
468	20241129	112500	137626060	2910	2910	2910	2910	0
469	20241129	112400	137626060	2910	2910	2910	2910	0
470	20241129	112300	137626060	2910	2910	2910	2910	10
471	20241129	112200	137596960	2910	2910	2910	2910	0
472	20241129	112100	137596960	2910	2910	2910	2910	0
473	20241129	112000	137596960	2910	2910	2910	2910	0
474	20241129	111900	137596960	2910	2910	2910	2910	0
475	20241129	111800	137596960	2910	2910	2910	2910	10
476	20241129	111700	137567860	2915	2915	2915	2915	1
477	20241129	111600	137564945	2910	2910	2910	2910	115
478	20241129	111500	137230295	2910	2910	2910	2910	74
479	20241129	111400	137014955	2915	2915	2915	2915	100
480	20241129	111300	136723455	2915	2915	2915	2915	62
481	20241129	111200	136542725	2915	2915	2915	2915	200
482	20241129	111100	135959725	2915	2915	2915	2915	0
483	20241129	111000	135959725	2915	2915	2915	2915	0
484	20241129	110900	135959725	2915	2915	2915	2915	59
485	20241129	110800	135787740	2915	2915	2915	2915	51
486	20241129	110700	135639075	2915	2915	2915	2915	1
487	20241129	110600	135636160	2915	2915	2915	2915	500
488	20241129	110500	134178660	2910	2910	2910	2910	121
489	20241129	110400	133826550	2910	2910	2910	2910	0
490	20241129	110300	133826550	2910	2910	2910	2910	0
491	20241129	110200	133826550	2910	2915	2915	2910	880
492	20241129	110100	131265745	2915	2915	2915	2915	50
493	20241129	110000	131119995	2915	2905	2915	2905	21
494	20241129	105900	131058980	2915	2910	2915	2910	11
495	20241129	105800	131026965	2910	2910	2910	2910	10
496	20241129	105700	130997865	2910	2910	2910	2910	50
497	20241129	105600	130852365	2910	2910	2910	2910	1
498	20241129	105500	130849455	2910	2910	2910	2910	1
499	20241129	105400	130846545	2910	2915	2915	2910	676
500	20241129	105300	128879380	2910	2915	2915	2910	5
501	20241129	105200	128864810	2915	2915	2915	2915	1
502	20241129	105100	128861895	2915	2915	2915	2915	0
503	20241129	105000	128861895	2915	2915	2915	2915	2
504	20241129	104900	128856065	2915	2915	2915	2915	41
505	20241129	104800	128736550	2915	2915	2915	2915	13
506	20241129	104700	128698655	2920	2920	2920	2920	0
507	20241129	104600	128698655	2920	2920	2920	2920	0
508	20241129	104500	128698655	2920	2920	2920	2920	0
509	20241129	104400	128698655	2920	2920	2920	2920	0
510	20241129	104300	128698655	2920	2915	2920	2915	21
511	20241129	104200	128637415	2915	2915	2915	2915	16
512	20241129	104100	128590775	2915	2915	2915	2915	27
513	20241129	104000	128512070	2915	2915	2915	2915	0
514	20241129	103900	128512070	2915	2915	2915	2915	0
515	20241129	103800	128512070	2915	2915	2915	2915	0
516	20241129	103700	128512070	2915	2915	2915	2915	0
517	20241129	103600	128512070	2915	2915	2915	2915	1
518	20241129	103500	128509155	2910	2910	2910	2910	0
519	20241129	103400	128509155	2910	2910	2910	2910	560
520	20241129	103300	126879555	2910	2910	2910	2910	2
521	20241129	103200	126873735	2910	2910	2910	2910	0
522	20241129	103100	126873735	2910	2910	2910	2910	0
523	20241129	103000	126873735	2910	2910	2910	2910	0
524	20241129	102900	126873735	2910	2910	2910	2910	2
525	20241129	102800	126867915	2910	2910	2910	2910	0
526	20241129	102700	126867915	2910	2910	2910	2910	9
527	20241129	102600	126841725	2910	2910	2910	2910	1
528	20241129	102500	126838815	2900	2900	2900	2900	2312
529	20241129	102400	120134015	2910	2900	2910	2900	27
530	20241129	102300	120055485	2910	2910	2910	2910	0
531	20241129	102200	120055485	2910	2910	2910	2910	1
532	20241129	102100	120052575	2895	2895	2895	2895	0
533	20241129	102000	120052575	2895	2895	2895	2895	0
534	20241129	101900	120052575	2895	2900	2900	2895	1005
535	20241129	101800	117141880	2910	2900	2910	2900	6
536	20241129	101700	117124470	2910	2910	2910	2910	0
537	20241129	101600	117124470	2910	2905	2910	2905	560
538	20241129	101500	115497665	2905	2905	2905	2905	0
539	20241129	101400	115497665	2905	2905	2905	2900	3
540	20241129	101300	115488955	2905	2905	2905	2905	1
541	20241129	101200	115486050	2905	2905	2905	2905	100
542	20241129	101100	115195550	2905	2905	2905	2905	2
543	20241129	101000	115189740	2900	2900	2900	2900	0
544	20241129	100900	115189740	2900	2900	2900	2900	297
545	20241129	100800	114328440	2895	2895	2895	2895	97
546	20241129	100700	114047625	2895	2895	2895	2895	167
547	20241129	100600	113564160	2895	2895	2895	2895	0
548	20241129	100500	113564160	2895	2895	2895	2895	3
549	20241129	100400	113555475	2900	2900	2900	2900	11
550	20241129	100300	113523575	2895	2900	2900	2895	506
551	20241129	100200	112058660	2900	2900	2900	2900	42
552	20241129	100100	111936860	2900	2900	2900	2900	50
553	20241129	100000	111791860	2900	2900	2900	2900	46
554	20241129	095900	111658460	2900	2900	2900	2900	18
555	20241129	095800	111606260	2900	2900	2900	2900	24
556	20241129	095700	111536660	2900	2900	2905	2895	1014
557	20241129	095600	108600935	2905	2900	2905	2900	530
558	20241129	095500	107063930	2900	2910	2910	2900	1226
559	20241129	095400	103508430	2910	2910	2910	2910	1
560	20241129	095300	103505520	2910	2910	2910	2910	11
561	20241129	095200	103473510	2905	2905	2905	2905	0
562	20241129	095100	103473510	2905	2910	2910	2905	2273
563	20241129	095000	96870405	2910	2910	2910	2910	501
564	20241129	094900	95412495	2910	2910	2910	2910	27
565	20241129	094800	95333925	2910	2910	2915	2910	13
566	20241129	094700	95296045	2915	2915	2915	2915	1
567	20241129	094600	95293130	2910	2910	2910	2910	153
568	20241129	094500	94847900	2915	2915	2915	2915	1
569	20241129	094400	94844985	2915	2915	2915	2915	32
570	20241129	094300	94751705	2910	2910	2910	2910	50
571	20241129	094200	94606205	2910	2915	2915	2910	2
572	20241129	094100	94600380	2910	2910	2910	2910	182
573	20241129	094000	94070760	2910	2910	2910	2910	899
574	20241129	093900	91454670	2910	2915	2915	2910	504
575	20241129	093800	89988025	2915	2915	2915	2915	1
576	20241129	093700	89985110	2915	2915	2915	2915	72
577	20241129	093600	89775230	2915	2915	2915	2915	579
578	20241129	093500	88087445	2920	2930	2930	2920	10
579	20241129	093400	88058220	2930	2930	2930	2930	1
580	20241129	093300	88055290	2920	2930	2930	2920	69
581	20241129	093200	87853720	2930	2930	2930	2930	0
582	20241129	093100	87853720	2930	2920	2930	2920	31
583	20241129	093000	87763170	2920	2925	2925	2915	2542
584	20241129	092900	80340700	2925	2925	2925	2925	14
585	20241129	092800	80299750	2930	2930	2930	2925	343
586	20241129	092700	79296440	2925	2935	2935	2925	1296
587	20241129	092600	75504090	2935	2935	2935	2935	15
588	20241129	092500	75460065	2935	2930	2935	2930	1512
589	20241129	092400	71029895	2935	2935	2935	2935	100
590	20241129	092300	70736395	2930	2940	2940	2930	4301
591	20241129	092200	58099285	2945	2945	2945	2945	0
592	20241129	092100	58099285	2945	2945	2945	2945	35
593	20241129	092000	57996210	2945	2945	2945	2945	182
594	20241129	091900	57460220	2955	2955	2955	2955	0
595	20241129	091800	57460220	2955	2955	2955	2955	0
596	20241129	091700	57460220	2955	2955	2955	2955	0
597	20241129	091600	57460220	2955	2955	2955	2955	0
598	20241129	091500	57460220	2955	2955	2955	2955	0
599	20241129	091400	57460220	2955	2945	2955	2945	1001
600	20241129	091300	54512265	2945	2945	2945	2945	500
601	20241129	091200	53039765	2945	2950	2955	2945	665
602	20241129	091100	51078060	2950	2950	2950	2940	3
603	20241129	091000	51069220	2940	2940	2950	2940	2405
604	20241129	090900	43998500	2960	2955	2960	2945	5736
605	20241129	090800	27082985	2965	2955	2965	2955	287
606	20241129	090700	26234880	2955	2970	2970	2955	1134
607	20241129	090600	22879405	2965	2965	2965	2965	158
608	20241129	090500	22410935	2965	2970	2970	2965	354
609	20241129	090400	21359815	2965	2970	2970	2965	918
610	20241129	090300	18635615	2955	2960	2960	2955	1001
611	20241129	090200	15676160	2960	2960	2960	2960	425
612	20241129	090100	14418160	2960	2960	2960	2960	0
613	20241129	090000	14418160	2960	2960	2960	2960	4871