KissMeData/089150/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200400	449393540	2430	2430	2430	2430	6078
3	20241129	200300	449393540	2430	2430	2430	2430	0
4	20241129	200200	449393540	2430	2430	2430	2430	0
5	20241129	200100	449393540	2430	2430	2430	2430	0
6	20241129	200000	449393540	2430	2430	2430	2430	0
7	20241129	195900	449393540	2430	2430	2430	2430	0
8	20241129	195800	449393540	2430	2430	2430	2430	0
9	20241129	195700	449393540	2430	2430	2430	2430	0
10	20241129	195600	449393540	2430	2430	2430	2430	0
11	20241129	195500	449393540	2430	2430	2430	2430	0
12	20241129	195400	449393540	2430	2430	2430	2430	0
13	20241129	195300	449393540	2430	2430	2430	2430	0
14	20241129	195200	449393540	2430	2430	2430	2430	0
15	20241129	195100	449393540	2430	2430	2430	2430	0
16	20241129	195000	449393540	2430	2430	2430	2430	0
17	20241129	194900	449393540	2430	2430	2430	2430	0
18	20241129	194800	449393540	2430	2430	2430	2430	0
19	20241129	194700	449393540	2430	2430	2430	2430	0
20	20241129	194600	449393540	2430	2430	2430	2430	0
21	20241129	194500	449393540	2430	2430	2430	2430	0
22	20241129	194400	449393540	2430	2430	2430	2430	0
23	20241129	194300	449393540	2430	2430	2430	2430	0
24	20241129	194200	449393540	2430	2430	2430	2430	0
25	20241129	194100	449393540	2430	2430	2430	2430	0
26	20241129	194000	449393540	2430	2430	2430	2430	0
27	20241129	193900	449393540	2430	2430	2430	2430	0
28	20241129	193800	449393540	2430	2430	2430	2430	0
29	20241129	193700	449393540	2430	2430	2430	2430	0
30	20241129	193600	449393540	2430	2430	2430	2430	0
31	20241129	193500	449393540	2430	2430	2430	2430	0
32	20241129	193400	449393540	2430	2430	2430	2430	6078
33	20241129	193300	449393540	2430	2430	2430	2430	0
34	20241129	193200	449393540	2430	2430	2430	2430	0
35	20241129	193100	449393540	2430	2430	2430	2430	0
36	20241129	193000	449393540	2430	2430	2430	2430	0
37	20241129	192900	449393540	2430	2430	2430	2430	0
38	20241129	192800	449393540	2430	2430	2430	2430	0
39	20241129	192700	449393540	2430	2430	2430	2430	0
40	20241129	192600	449393540	2430	2430	2430	2430	0
41	20241129	192500	449393540	2430	2430	2430	2430	0
42	20241129	192400	449393540	2430	2430	2430	2430	0
43	20241129	192300	449393540	2430	2430	2430	2430	0
44	20241129	192200	449393540	2430	2430	2430	2430	0
45	20241129	192100	449393540	2430	2430	2430	2430	0
46	20241129	192000	449393540	2430	2430	2430	2430	0
47	20241129	191900	449393540	2430	2430	2430	2430	0
48	20241129	191800	449393540	2430	2430	2430	2430	0
49	20241129	191700	449393540	2430	2430	2430	2430	0
50	20241129	191600	449393540	2430	2430	2430	2430	0
51	20241129	191500	449393540	2430	2430	2430	2430	0
52	20241129	191400	449393540	2430	2430	2430	2430	0
53	20241129	191300	449393540	2430	2430	2430	2430	0
54	20241129	191200	449393540	2430	2430	2430	2430	0
55	20241129	191100	449393540	2430	2430	2430	2430	0
56	20241129	191000	449393540	2430	2430	2430	2430	0
57	20241129	190900	449393540	2430	2430	2430	2430	0
58	20241129	190800	449393540	2430	2430	2430	2430	0
59	20241129	190700	449393540	2430	2430	2430	2430	0
60	20241129	190600	449393540	2430	2430	2430	2430	0
61	20241129	190500	449393540	2430	2430	2430	2430	0
62	20241129	190400	449393540	2430	2430	2430	2430	6078
63	20241129	190300	449393540	2430	2430	2430	2430	0
64	20241129	190200	449393540	2430	2430	2430	2430	0
65	20241129	190100	449393540	2430	2430	2430	2430	0
66	20241129	190000	449393540	2430	2430	2430	2430	0
67	20241129	185900	449393540	2430	2430	2430	2430	0
68	20241129	185800	449393540	2430	2430	2430	2430	0
69	20241129	185700	449393540	2430	2430	2430	2430	0
70	20241129	185600	449393540	2430	2430	2430	2430	0
71	20241129	185500	449393540	2430	2430	2430	2430	0
72	20241129	185400	449393540	2430	2430	2430	2430	0
73	20241129	185300	449393540	2430	2430	2430	2430	0
74	20241129	185200	449393540	2430	2430	2430	2430	0
75	20241129	185100	449393540	2430	2430	2430	2430	0
76	20241129	185000	449393540	2430	2430	2430	2430	0
77	20241129	184900	449393540	2430	2430	2430	2430	0
78	20241129	184800	449393540	2430	2430	2430	2430	0
79	20241129	184700	449393540	2430	2430	2430	2430	0
80	20241129	184600	449393540	2430	2430	2430	2430	0
81	20241129	184500	449393540	2430	2430	2430	2430	0
82	20241129	184400	449393540	2430	2430	2430	2430	0
83	20241129	184300	449393540	2430	2430	2430	2430	0
84	20241129	184200	449393540	2430	2430	2430	2430	0
85	20241129	184100	449393540	2430	2430	2430	2430	0
86	20241129	184000	449393540	2430	2430	2430	2430	0
87	20241129	183900	449393540	2430	2430	2430	2430	0
88	20241129	183800	449393540	2430	2430	2430	2430	0
89	20241129	183700	449393540	2430	2430	2430	2430	0
90	20241129	183600	449393540	2430	2430	2430	2430	0
91	20241129	183500	449393540	2430	2430	2430	2430	0
92	20241129	183400	449393540	2430	2430	2430	2430	6078
93	20241129	183300	449393540	2430	2430	2430	2430	0
94	20241129	183200	449393540	2430	2430	2430	2430	0
95	20241129	183100	449393540	2430	2430	2430	2430	0
96	20241129	183000	449393540	2430	2430	2430	2430	0
97	20241129	182900	449393540	2430	2430	2430	2430	0
98	20241129	182800	449393540	2430	2430	2430	2430	0
99	20241129	182700	449393540	2430	2430	2430	2430	0
100	20241129	182600	449393540	2430	2430	2430	2430	0
101	20241129	182500	449393540	2430	2430	2430	2430	0
102	20241129	182400	449393540	2430	2430	2430	2430	0
103	20241129	182300	449393540	2430	2430	2430	2430	0
104	20241129	182200	449393540	2430	2430	2430	2430	0
105	20241129	182100	449393540	2430	2430	2430	2430	0
106	20241129	182000	449393540	2430	2430	2430	2430	0
107	20241129	181900	449393540	2430	2430	2430	2430	0
108	20241129	181800	449393540	2430	2430	2430	2430	0
109	20241129	181700	449393540	2430	2430	2430	2430	0
110	20241129	181600	449393540	2430	2430	2430	2430	0
111	20241129	181500	449393540	2430	2430	2430	2430	0
112	20241129	181400	449393540	2430	2430	2430	2430	0
113	20241129	181300	449393540	2430	2430	2430	2430	0
114	20241129	181200	449393540	2430	2430	2430	2430	0
115	20241129	181100	449393540	2430	2430	2430	2430	0
116	20241129	181000	449393540	2430	2430	2430	2430	0
117	20241129	180900	449393540	2430	2430	2430	2430	0
118	20241129	180800	449393540	2430	2430	2430	2430	0
119	20241129	180700	449393540	2430	2430	2430	2430	0
120	20241129	180600	449393540	2430	2430	2430	2430	0
121	20241129	180500	449393540	2430	2430	2430	2430	0
122	20241129	180400	449393540	2430	2430	2430	2430	6078
123	20241129	180300	449393540	2430	2430	2430	2430	0
124	20241129	180200	449393540	2430	2430	2430	2430	0
125	20241129	180100	449393540	2430	2430	2430	2430	0
126	20241129	180000	449393540	2430	2430	2430	2430	0
127	20241129	175900	449393540	2430	2430	2430	2430	0
128	20241129	175800	449393540	2430	2430	2430	2430	0
129	20241129	175700	449393540	2430	2430	2430	2430	0
130	20241129	175600	449393540	2430	2430	2430	2430	0
131	20241129	175500	449393540	2430	2430	2430	2430	0
132	20241129	175400	449393540	2430	2430	2430	2430	0
133	20241129	175300	449393540	2430	2430	2430	2430	0
134	20241129	175200	449393540	2430	2430	2430	2430	0
135	20241129	175100	449393540	2430	2430	2430	2430	0
136	20241129	175000	449393540	2430	2430	2430	2430	0
137	20241129	174900	449393540	2430	2430	2430	2430	0
138	20241129	174800	449393540	2430	2430	2430	2430	0
139	20241129	174700	449393540	2430	2430	2430	2430	0
140	20241129	174600	449393540	2430	2430	2430	2430	0
141	20241129	174500	449393540	2430	2430	2430	2430	0
142	20241129	174400	449393540	2430	2430	2430	2430	0
143	20241129	174300	449393540	2430	2430	2430	2430	0
144	20241129	174200	449393540	2430	2430	2430	2430	0
145	20241129	174100	449393540	2430	2430	2430	2430	0
146	20241129	174000	449393540	2430	2430	2430	2430	0
147	20241129	173900	449393540	2430	2430	2430	2430	0
148	20241129	173800	449393540	2430	2430	2430	2430	0
149	20241129	173700	449393540	2430	2430	2430	2430	0
150	20241129	173600	449393540	2430	2430	2430	2430	0
151	20241129	173500	449393540	2430	2430	2430	2430	0
152	20241129	173400	449393540	2430	2430	2430	2430	6078
153	20241129	173300	449393540	2430	2430	2430	2430	0
154	20241129	173200	449393540	2430	2430	2430	2430	0
155	20241129	173100	449393540	2430	2430	2430	2430	0
156	20241129	173000	449393540	2430	2430	2430	2430	0
157	20241129	172900	449393540	2430	2430	2430	2430	0
158	20241129	172800	449393540	2430	2430	2430	2430	0
159	20241129	172700	449393540	2430	2430	2430	2430	0
160	20241129	172600	449393540	2430	2430	2430	2430	0
161	20241129	172500	449393540	2430	2430	2430	2430	0
162	20241129	172400	449393540	2430	2430	2430	2430	0
163	20241129	172300	449393540	2430	2430	2430	2430	0
164	20241129	172200	449393540	2430	2430	2430	2430	0
165	20241129	172100	449393540	2430	2430	2430	2430	0
166	20241129	172000	449393540	2430	2430	2430	2430	0
167	20241129	171900	449393540	2430	2430	2430	2430	0
168	20241129	171800	449393540	2430	2430	2430	2430	0
169	20241129	171700	449393540	2430	2430	2430	2430	0
170	20241129	171600	449393540	2430	2430	2430	2430	0
171	20241129	171500	449393540	2430	2430	2430	2430	0
172	20241129	171400	449393540	2430	2430	2430	2430	0
173	20241129	171300	449393540	2430	2430	2430	2430	0
174	20241129	171200	449393540	2430	2430	2430	2430	0
175	20241129	171100	449393540	2430	2430	2430	2430	0
176	20241129	171000	449393540	2430	2430	2430	2430	0
177	20241129	170900	449393540	2430	2430	2430	2430	0
178	20241129	170800	449393540	2430	2430	2430	2430	0
179	20241129	170700	449393540	2430	2430	2430	2430	0
180	20241129	170600	449393540	2430	2430	2430	2430	0
181	20241129	170500	449393540	2430	2430	2430	2430	0
182	20241129	170400	449393540	2430	2430	2430	2430	6078
183	20241129	170300	449393540	2430	2430	2430	2430	0
184	20241129	170200	449393540	2430	2430	2430	2430	0
185	20241129	170100	449393540	2430	2430	2430	2430	0
186	20241129	170000	449393540	2430	2430	2430	2430	0
187	20241129	165900	449393540	2430	2430	2430	2430	0
188	20241129	165800	449393540	2430	2430	2430	2430	0
189	20241129	165700	449393540	2430	2430	2430	2430	0
190	20241129	165600	449393540	2430	2430	2430	2430	0
191	20241129	165500	449393540	2430	2430	2430	2430	0
192	20241129	165400	449393540	2430	2430	2430	2430	0
193	20241129	165300	449393540	2430	2430	2430	2430	0
194	20241129	165200	449393540	2430	2430	2430	2430	0
195	20241129	165100	449393540	2430	2430	2430	2430	0
196	20241129	165000	449393540	2430	2430	2430	2430	0
197	20241129	164900	449393540	2430	2430	2430	2430	0
198	20241129	164800	449393540	2430	2430	2430	2430	0
199	20241129	164700	449393540	2430	2430	2430	2430	0
200	20241129	164600	449393540	2430	2430	2430	2430	0
201	20241129	164500	449393540	2430	2430	2430	2430	0
202	20241129	164400	449393540	2430	2430	2430	2430	0
203	20241129	164300	449393540	2430	2430	2430	2430	0
204	20241129	164200	449393540	2430	2430	2430	2430	0
205	20241129	164100	449393540	2430	2430	2430	2430	0
206	20241129	164000	449393540	2430	2430	2430	2430	0
207	20241129	163900	449393540	2430	2430	2430	2430	0
208	20241129	163800	449393540	2430	2430	2430	2430	0
209	20241129	163700	449393540	2430	2430	2430	2430	0
210	20241129	163600	449393540	2430	2430	2430	2430	0
211	20241129	163500	449393540	2430	2430	2430	2430	0
212	20241129	163400	449393540	2430	2430	2430	2430	6078
213	20241129	163300	449393540	2430	2430	2430	2430	0
214	20241129	163200	449393540	2430	2430	2430	2430	0
215	20241129	163100	449393540	2430	2430	2430	2430	0
216	20241129	163000	449393540	2430	2430	2430	2430	0
217	20241129	162900	449393540	2430	2430	2430	2430	0
218	20241129	162800	449393540	2430	2430	2430	2430	0
219	20241129	162700	449393540	2430	2430	2430	2430	0
220	20241129	162600	449393540	2430	2430	2430	2430	0
221	20241129	162500	449393540	2430	2430	2430	2430	0
222	20241129	162400	449393540	2430	2430	2430	2430	0
223	20241129	162300	449393540	2430	2430	2430	2430	0
224	20241129	162200	449393540	2430	2430	2430	2430	0
225	20241129	162100	449393540	2430	2430	2430	2430	0
226	20241129	162000	449393540	2430	2430	2430	2430	0
227	20241129	161900	449393540	2430	2430	2430	2430	0
228	20241129	161800	449393540	2430	2430	2430	2430	0
229	20241129	161700	449393540	2430	2430	2430	2430	0
230	20241129	161600	449393540	2430	2430	2430	2430	0
231	20241129	161500	449393540	2430	2430	2430	2430	0
232	20241129	161400	449393540	2430	2430	2430	2430	0
233	20241129	161300	449393540	2430	2430	2430	2430	0
234	20241129	161200	449393540	2430	2430	2430	2430	0
235	20241129	161100	449393540	2430	2430	2430	2430	0
236	20241129	161000	449393540	2430	2430	2430	2430	0
237	20241129	160900	449393540	2430	2430	2430	2430	0
238	20241129	160800	449393540	2430	2430	2430	2430	0
239	20241129	160700	449393540	2430	2430	2430	2430	0
240	20241129	160600	449393540	2430	2430	2430	2430	0
241	20241129	160500	449393540	2430	2430	2430	2430	0
242	20241129	160400	449393540	2430	2430	2430	2430	6078
243	20241129	160300	449393540	2430	2430	2430	2430	0
244	20241129	160200	449393540	2430	2430	2430	2430	0
245	20241129	160100	449393540	2430	2430	2430	2430	0
246	20241129	160000	449393540	2430	2430	2430	2430	0
247	20241129	155900	449393540	2430	2430	2430	2430	0
248	20241129	155800	449393540	2430	2430	2430	2430	0
249	20241129	155700	449393540	2430	2430	2430	2430	0
250	20241129	155600	449393540	2430	2430	2430	2430	0
251	20241129	155500	449393540	2430	2430	2430	2430	0
252	20241129	155400	449393540	2430	2430	2430	2430	0
253	20241129	155300	449393540	2430	2430	2430	2430	0
254	20241129	155200	449393540	2430	2430	2430	2430	0
255	20241129	155100	449393540	2430	2430	2430	2430	0
256	20241129	155000	449393540	2430	2430	2430	2430	0
257	20241129	154900	449393540	2430	2430	2430	2430	0
258	20241129	154800	449393540	2430	2430	2430	2430	0
259	20241129	154700	449393540	2430	2430	2430	2430	0
260	20241129	154600	449393540	2430	2430	2430	2430	0
261	20241129	154500	449393540	2430	2430	2430	2430	0
262	20241129	154400	449393540	2430	2430	2430	2430	0
263	20241129	154300	449393540	2430	2430	2430	2430	0
264	20241129	154200	449393540	2430	2430	2430	2430	0
265	20241129	154100	449393540	2430	2430	2430	2430	0
266	20241129	154000	449393540	2430	2430	2430	2430	0
267	20241129	153900	449393540	2430	2430	2430	2430	0
268	20241129	153800	449393540	2430	2430	2430	2430	0
269	20241129	153700	449393540	2430	2430	2430	2430	0
270	20241129	153600	449393540	2430	2430	2430	2430	0
271	20241129	153500	449393540	2430	2430	2430	2430	0
272	20241129	153400	449393540	2430	2430	2430	2430	6078
273	20241129	153300	449393540	2430	2430	2430	2430	0
274	20241129	153200	449393540	2430	2430	2430	2430	0
275	20241129	153100	449393540	2430	2430	2430	2430	0
276	20241129	153000	449393540	2430	2430	2430	2430	6078
277	20241129	152900	434624000	2430	2430	2430	2430	0
278	20241129	152800	434624000	2430	2430	2430	2430	0
279	20241129	152700	434624000	2430	2430	2430	2430	0
280	20241129	152600	434624000	2430	2430	2430	2430	0
281	20241129	152500	434624000	2430	2430	2430	2430	0
282	20241129	152400	434624000	2430	2430	2430	2430	0
283	20241129	152300	434624000	2430	2430	2430	2430	0
284	20241129	152200	434624000	2430	2430	2430	2430	0
285	20241129	152100	434624000	2430	2430	2430	2430	0
286	20241129	152000	434624000	2430	2430	2430	2430	0
287	20241129	151900	434624000	2430	2430	2440	2425	656
288	20241129	151800	433028025	2425	2425	2425	2425	565
289	20241129	151700	431657900	2425	2425	2425	2425	651
290	20241129	151600	430079225	2425	2425	2425	2425	0
291	20241129	151500	430079225	2425	2425	2425	2410	169
292	20241129	151400	429671730	2410	2425	2425	2410	215
293	20241129	151300	429153545	2415	2415	2415	2415	500
294	20241129	151200	427946045	2415	2415	2425	2415	86
295	20241129	151100	427738345	2425	2425	2425	2425	2784
296	20241129	151000	420987145	2430	2425	2430	2425	5
297	20241129	150900	420975015	2430	2425	2430	2425	523
298	20241129	150800	419706735	2435	2435	2435	2435	0
299	20241129	150700	419706735	2435	2430	2435	2430	94
300	20241129	150600	419478305	2430	2425	2430	2425	75
301	20241129	150500	419296425	2425	2420	2425	2420	299
302	20241129	150400	418572095	2420	2420	2420	2420	123
303	20241129	150300	418274435	2420	2420	2420	2420	100
304	20241129	150200	418032435	2410	2415	2415	2410	200
305	20241129	150100	417550350	2415	2415	2415	2415	0
306	20241129	150000	417550350	2415	2415	2415	2415	4
307	20241129	145900	417540690	2420	2420	2420	2420	0
308	20241129	145800	417540690	2420	2420	2420	2420	2
309	20241129	145700	417535850	2420	2420	2420	2420	83
310	20241129	145600	417334990	2425	2425	2425	2425	139
311	20241129	145500	416997915	2425	2425	2425	2425	99
312	20241129	145400	416757840	2425	2425	2425	2425	0
313	20241129	145300	416757840	2425	2420	2425	2415	31
314	20241129	145200	416682815	2415	2405	2415	2405	1009
315	20241129	145100	414250580	2390	2390	2390	2390	15
316	20241129	145000	414214730	2390	2395	2395	2390	2000
317	20241129	144900	409434315	2400	2405	2405	2395	2241
318	20241129	144800	404059580	2415	2415	2415	2415	0
319	20241129	144700	404059580	2415	2400	2415	2400	1273
320	20241129	144600	401004230	2400	2400	2400	2400	105
321	20241129	144500	400752230	2405	2405	2405	2405	0
322	20241129	144400	400752230	2405	2405	2405	2400	2238
323	20241129	144300	395371525	2405	2410	2410	2405	601
324	20241129	144200	393925765	2410	2410	2410	2410	0
325	20241129	144100	393925765	2410	2410	2410	2410	0
326	20241129	144000	393925765	2410	2405	2410	2405	170
327	20241129	143900	393516070	2420	2420	2420	2420	1
328	20241129	143800	393513650	2405	2410	2410	2405	1600
329	20241129	143700	389664045	2410	2410	2410	2410	2103
330	20241129	143600	384595815	2410	2410	2410	2410	26
331	20241129	143500	384533155	2410	2410	2410	2410	60
332	20241129	143400	384388555	2410	2415	2415	2410	1724
333	20241129	143300	380225295	2415	2420	2420	2415	888
334	20241129	143200	378080510	2420	2420	2420	2420	0
335	20241129	143100	378080510	2420	2420	2420	2420	52
336	20241129	143000	377954670	2420	2420	2420	2420	0
337	20241129	142900	377954670	2420	2420	2420	2420	10
338	20241129	142800	377930470	2425	2425	2425	2425	77
339	20241129	142700	377743745	2425	2425	2425	2425	1947
340	20241129	142600	373022270	2425	2425	2425	2425	102
341	20241129	142500	372774920	2430	2430	2430	2430	10
342	20241129	142400	372750620	2430	2430	2430	2430	0
343	20241129	142300	372750620	2430	2430	2430	2430	4
344	20241129	142200	372740900	2430	2435	2435	2430	424
345	20241129	142100	371710575	2430	2430	2430	2430	1
346	20241129	142000	371708145	2435	2435	2435	2435	2615
347	20241129	141900	365340620	2435	2435	2435	2435	3
348	20241129	141800	365333315	2440	2435	2440	2435	51
349	20241129	141700	365209125	2435	2435	2435	2435	808
350	20241129	141600	363241645	2435	2435	2435	2435	1
351	20241129	141500	363239210	2430	2430	2430	2430	612
352	20241129	141400	361752050	2430	2430	2430	2430	10
353	20241129	141300	361727750	2435	2435	2435	2435	0
354	20241129	141200	361727750	2435	2435	2435	2435	20
355	20241129	141100	361679050	2435	2435	2435	2435	100
356	20241129	141000	361435550	2435	2435	2435	2435	42
357	20241129	140900	361333280	2430	2430	2430	2430	0
358	20241129	140800	361333280	2430	2430	2430	2430	1
359	20241129	140700	361330850	2430	2430	2430	2430	51
360	20241129	140600	361206920	2435	2435	2435	2435	0
361	20241129	140500	361206920	2435	2435	2435	2435	1700
362	20241129	140400	357067420	2435	2435	2435	2435	0
363	20241129	140300	357067420	2435	2435	2435	2430	11
364	20241129	140200	357040660	2430	2430	2430	2430	10
365	20241129	140100	357016360	2435	2435	2435	2435	0
366	20241129	140000	357016360	2435	2435	2435	2435	6
367	20241129	135900	357001750	2440	2440	2440	2440	0
368	20241129	135800	357001750	2440	2440	2440	2440	0
369	20241129	135700	357001750	2440	2440	2440	2440	0
370	20241129	135600	357001750	2440	2440	2440	2440	0
371	20241129	135500	357001750	2440	2440	2440	2440	0
372	20241129	135400	357001750	2440	2440	2440	2440	0
373	20241129	135300	357001750	2440	2435	2440	2435	1518
374	20241129	135200	353300340	2435	2435	2435	2435	0
375	20241129	135100	353300340	2435	2435	2435	2435	1
376	20241129	135000	353297905	2425	2425	2425	2425	0
377	20241129	134900	353297905	2425	2425	2425	2425	100
378	20241129	134800	353055405	2425	2430	2430	2425	382
379	20241129	134700	352128300	2430	2430	2430	2430	30
380	20241129	134600	352055400	2440	2440	2440	2440	0
381	20241129	134500	352055400	2440	2440	2440	2440	0
382	20241129	134400	352055400	2440	2440	2440	2440	0
383	20241129	134300	352055400	2440	2440	2440	2440	0
384	20241129	134200	352055400	2440	2440	2440	2440	1
385	20241129	134100	352052960	2440	2440	2440	2440	0
386	20241129	134000	352052960	2440	2440	2440	2440	10
387	20241129	133900	352028560	2440	2440	2440	2440	1
388	20241129	133800	352026120	2440	2440	2440	2440	0
389	20241129	133700	352026120	2440	2440	2440	2440	489
390	20241129	133600	350832960	2440	2440	2440	2440	1
391	20241129	133500	350830520	2440	2440	2440	2440	0
392	20241129	133400	350830520	2440	2440	2440	2440	0
393	20241129	133300	350830520	2440	2440	2440	2440	10
394	20241129	133200	350806120	2430	2430	2430	2430	600
395	20241129	133100	349348120	2430	2430	2430	2430	350
396	20241129	133000	348497620	2430	2430	2430	2430	10
397	20241129	132900	348473320	2430	2430	2430	2430	0
398	20241129	132800	348473320	2430	2430	2430	2430	267
399	20241129	132700	347824510	2425	2425	2425	2425	0
400	20241129	132600	347824510	2425	2425	2425	2425	3
401	20241129	132500	347817235	2430	2430	2430	2430	0
402	20241129	132400	347817235	2430	2430	2430	2430	0
403	20241129	132300	347817235	2430	2430	2430	2430	411
404	20241129	132200	346818505	2430	2440	2440	2430	423
405	20241129	132100	345790370	2440	2440	2440	2440	0
406	20241129	132000	345790370	2440	2440	2440	2440	0
407	20241129	131900	345790370	2440	2440	2440	2440	193
408	20241129	131800	345319450	2440	2440	2440	2440	10
409	20241129	131700	345295050	2440	2440	2440	2440	30
410	20241129	131600	345221850	2445	2445	2445	2445	0
411	20241129	131500	345221850	2445	2445	2445	2445	0
412	20241129	131400	345221850	2445	2445	2445	2445	0
413	20241129	131300	345221850	2445	2445	2445	2445	0
414	20241129	131200	345221850	2445	2445	2445	2445	0
415	20241129	131100	345221850	2445	2445	2445	2445	0
416	20241129	131000	345221850	2445	2445	2445	2445	1
417	20241129	130900	345219405	2445	2445	2445	2445	0
418	20241129	130800	345219405	2445	2445	2445	2445	0
419	20241129	130700	345219405	2445	2440	2445	2440	36
420	20241129	130600	345131515	2425	2435	2435	2425	900
421	20241129	130500	342947915	2425	2425	2425	2425	50
422	20241129	130400	342826665	2425	2430	2430	2425	2556
423	20241129	130300	336627525	2430	2430	2430	2430	22
424	20241129	130200	336574065	2430	2430	2430	2430	0
425	20241129	130100	336574065	2430	2430	2430	2430	60
426	20241129	130000	336428265	2425	2425	2425	2425	0
427	20241129	125900	336428265	2425	2425	2425	2425	0
428	20241129	125800	336428265	2425	2425	2425	2425	0
429	20241129	125700	336428265	2425	2430	2430	2425	1000
430	20241129	125600	334001015	2430	2430	2430	2430	0
431	20241129	125500	334001015	2430	2430	2430	2430	0
432	20241129	125400	334001015	2430	2430	2430	2430	11
433	20241129	125300	333974285	2430	2430	2430	2430	0
434	20241129	125200	333974285	2430	2430	2430	2430	1
435	20241129	125100	333971855	2440	2440	2440	2440	74
436	20241129	125000	333791295	2440	2445	2445	2440	7
437	20241129	124900	333774185	2445	2440	2445	2440	12
438	20241129	124800	333744900	2440	2440	2440	2440	5
439	20241129	124700	333732700	2445	2445	2445	2445	0
440	20241129	124600	333732700	2445	2445	2445	2445	0
441	20241129	124500	333732700	2445	2445	2445	2445	0
442	20241129	124400	333732700	2445	2445	2445	2445	0
443	20241129	124300	333732700	2445	2445	2445	2445	0
444	20241129	124200	333732700	2445	2445	2445	2445	0
445	20241129	124100	333732700	2445	2445	2445	2445	10
446	20241129	124000	333708250	2445	2440	2445	2430	41
447	20241129	123900	333608595	2445	2445	2445	2445	1
448	20241129	123800	333606150	2445	2445	2445	2445	0
449	20241129	123700	333606150	2445	2445	2445	2445	20
450	20241129	123600	333557250	2445	2445	2445	2445	1
451	20241129	123500	333554805	2445	2445	2445	2445	1
452	20241129	123400	333552360	2445	2445	2445	2445	1
453	20241129	123300	333549915	2445	2445	2445	2445	0
454	20241129	123200	333549915	2445	2430	2445	2430	210
455	20241129	123100	333038375	2425	2435	2435	2415	9421
456	20241129	123000	310213780	2435	2435	2435	2435	7
457	20241129	122900	310196735	2435	2435	2435	2435	50
458	20241129	122800	310074985	2440	2440	2440	2440	0
459	20241129	122700	310074985	2440	2440	2440	2440	3
460	20241129	122600	310067665	2440	2440	2440	2440	0
461	20241129	122500	310067665	2440	2440	2440	2440	0
462	20241129	122400	310067665	2440	2440	2440	2440	0
463	20241129	122300	310067665	2440	2440	2440	2440	0
464	20241129	122200	310067665	2440	2440	2440	2440	1
465	20241129	122100	310065225	2440	2440	2440	2440	0
466	20241129	122000	310065225	2440	2440	2440	2440	4
467	20241129	121900	310055465	2445	2445	2445	2445	0
468	20241129	121800	310055465	2445	2445	2445	2445	0
469	20241129	121700	310055465	2445	2445	2445	2445	0
470	20241129	121600	310055465	2445	2440	2445	2440	414
471	20241129	121500	309043915	2445	2445	2445	2445	2
472	20241129	121400	309039025	2440	2440	2440	2440	40
473	20241129	121300	308941425	2440	2440	2440	2440	65
474	20241129	121200	308782825	2445	2445	2445	2445	0
475	20241129	121100	308782825	2445	2445	2445	2445	0
476	20241129	121000	308782825	2445	2445	2445	2445	0
477	20241129	120900	308782825	2445	2445	2445	2445	7
478	20241129	120800	308765710	2445	2445	2445	2445	1
479	20241129	120700	308763265	2450	2450	2450	2450	3
480	20241129	120600	308755915	2450	2450	2450	2450	0
481	20241129	120500	308755915	2450	2450	2450	2450	502
482	20241129	120400	307526015	2435	2435	2435	2435	210
483	20241129	120300	307014665	2435	2440	2440	2435	124
484	20241129	120200	306712670	2440	2440	2440	2440	0
485	20241129	120100	306712670	2440	2440	2440	2440	6
486	20241129	120000	306698030	2450	2450	2450	2450	0
487	20241129	115900	306698030	2450	2450	2450	2450	0
488	20241129	115800	306698030	2450	2450	2450	2450	0
489	20241129	115700	306698030	2450	2450	2450	2450	1
490	20241129	115600	306695580	2440	2440	2440	2440	0
491	20241129	115500	306695580	2440	2440	2440	2440	1
492	20241129	115400	306693140	2440	2440	2440	2440	248
493	20241129	115300	306088020	2435	2435	2435	2435	0
494	20241129	115200	306088020	2435	2435	2435	2435	0
495	20241129	115100	306088020	2435	2435	2435	2435	6
496	20241129	115000	306073410	2435	2435	2435	2435	0
497	20241129	114900	306073410	2435	2435	2435	2435	0
498	20241129	114800	306073410	2435	2435	2435	2435	0
499	20241129	114700	306073410	2435	2435	2435	2435	99
500	20241129	114600	305832345	2435	2435	2435	2435	1046
501	20241129	114500	303285335	2440	2440	2440	2440	0
502	20241129	114400	303285335	2440	2440	2440	2440	1088
503	20241129	114300	300630615	2440	2450	2450	2440	173
504	20241129	114200	300208045	2455	2455	2455	2455	0
505	20241129	114100	300208045	2455	2455	2455	2455	3
506	20241129	114000	300200680	2445	2445	2445	2445	497
507	20241129	113900	298985515	2445	2445	2445	2445	40
508	20241129	113800	298887715	2450	2450	2450	2450	27
509	20241129	113700	298821565	2465	2465	2465	2465	0
510	20241129	113600	298821565	2465	2465	2470	2465	1135
511	20241129	113500	296021175	2465	2465	2465	2465	1
512	20241129	113400	296018710	2465	2465	2465	2465	0
513	20241129	113300	296018710	2465	2460	2465	2460	813
514	20241129	113200	294016890	2460	2460	2460	2460	100
515	20241129	113100	293770890	2460	2460	2460	2460	4
516	20241129	113000	293761050	2445	2460	2460	2445	3729
517	20241129	112900	284640895	2460	2460	2460	2460	64
518	20241129	112800	284483455	2460	2460	2465	2460	243
519	20241129	112700	283885600	2460	2460	2460	2460	105
520	20241129	112600	283627300	2460	2460	2460	2460	230
521	20241129	112500	283061500	2460	2460	2460	2460	62
522	20241129	112400	282908980	2460	2460	2460	2460	6
523	20241129	112300	282894220	2450	2460	2460	2445	29
524	20241129	112200	282822905	2460	2445	2460	2445	26
525	20241129	112100	282759095	2445	2445	2445	2445	101
526	20241129	112000	282512150	2445	2445	2445	2445	0
527	20241129	111900	282512150	2445	2445	2445	2445	0
528	20241129	111800	282512150	2445	2445	2445	2445	0
529	20241129	111700	282512150	2445	2440	2445	2440	169
530	20241129	111600	282099765	2440	2445	2445	2440	487
531	20241129	111500	280911375	2445	2445	2445	2445	1513
532	20241129	111400	277212090	2450	2450	2450	2450	118
533	20241129	111300	276922990	2450	2460	2460	2450	416
534	20241129	111200	275903605	2465	2465	2465	2465	1646
535	20241129	111100	271846215	2460	2450	2460	2450	55
536	20241129	111000	271711190	2450	2450	2450	2450	520
537	20241129	110900	270437190	2450	2455	2455	2450	517
538	20241129	110800	269170290	2460	2465	2475	2450	1518
539	20241129	110700	265428965	2460	2445	2465	2445	905
540	20241129	110600	263208545	2435	2435	2435	2435	0
541	20241129	110500	263208545	2435	2440	2440	2435	22
542	20241129	110400	263154970	2445	2450	2450	2445	125
543	20241129	110300	262848725	2450	2450	2450	2435	481
544	20241129	110200	261670335	2445	2445	2445	2445	0
545	20241129	110100	261670335	2445	2445	2445	2435	686
546	20241129	110000	259993565	2445	2445	2445	2445	7
547	20241129	105900	259976450	2445	2435	2445	2435	8
548	20241129	105800	259956900	2445	2435	2445	2435	1613
549	20241129	105700	256019620	2435	2435	2435	2435	91
550	20241129	105600	255798035	2435	2430	2435	2430	413
551	20241129	105500	254794175	2430	2430	2430	2430	1
552	20241129	105400	254791745	2415	2415	2415	2415	0
553	20241129	105300	254791745	2415	2415	2415	2415	0
554	20241129	105200	254791745	2415	2415	2415	2415	0
555	20241129	105100	254791745	2415	2415	2415	2415	0
556	20241129	105000	254791745	2415	2415	2415	2415	12
557	20241129	104900	254762765	2420	2420	2420	2415	1390
558	20241129	104800	251402995	2420	2440	2440	2420	1392
559	20241129	104700	248022470	2440	2455	2455	2440	1088
560	20241129	104600	245362535	2455	2445	2455	2440	5562
561	20241129	104500	231713370	2450	2450	2455	2435	580
562	20241129	104400	230289695	2435	2420	2455	2420	5355
563	20241129	104300	217250395	2420	2420	2420	2420	1
564	20241129	104200	217247975	2410	2420	2420	2410	201
565	20241129	104100	216762665	2415	2410	2420	2410	66
566	20241129	104000	216603280	2410	2410	2410	2410	1085
567	20241129	103900	213988430	2410	2410	2410	2410	526
568	20241129	103800	212720770	2410	2410	2410	2410	556
569	20241129	103700	211380810	2410	2395	2410	2395	779
570	20241129	103600	209511530	2395	2395	2395	2395	0
571	20241129	103500	209511530	2395	2395	2395	2395	175
572	20241129	103400	209092405	2395	2395	2395	2395	0
573	20241129	103300	209092405	2395	2395	2395	2395	1
574	20241129	103200	209090010	2385	2390	2395	2375	1469
575	20241129	103100	205594150	2395	2395	2395	2395	10
576	20241129	103000	205570200	2395	2395	2395	2395	469
577	20241129	102900	204446945	2385	2395	2395	2385	394
578	20241129	102800	203503915	2395	2395	2395	2395	0
579	20241129	102700	203503915	2395	2395	2395	2395	0
580	20241129	102600	203503915	2395	2395	2395	2395	0
581	20241129	102500	203503915	2395	2395	2395	2395	0
582	20241129	102400	203503915	2395	2380	2395	2375	2857
583	20241129	102300	196706470	2380	2375	2380	2375	16
584	20241129	102200	196668405	2375	2375	2375	2375	7
585	20241129	102100	196651780	2380	2380	2380	2380	0
586	20241129	102000	196651780	2380	2380	2380	2380	5
587	20241129	101900	196639880	2380	2380	2380	2380	5
588	20241129	101800	196627980	2380	2375	2380	2375	130
589	20241129	101700	196319080	2375	2380	2380	2375	2454
590	20241129	101600	190490825	2375	2380	2380	2375	309
591	20241129	101500	189756905	2380	2380	2380	2380	301
592	20241129	101400	189040525	2380	2375	2380	2375	4
593	20241129	101300	189031010	2380	2375	2380	2375	2
594	20241129	101200	189026255	2375	2375	2375	2375	0
595	20241129	101100	189026255	2375	2375	2375	2375	909
596	20241129	101000	186867380	2375	2380	2380	2375	23
597	20241129	100900	186812730	2380	2380	2380	2370	897
598	20241129	100800	184686320	2370	2380	2380	2370	866
599	20241129	100700	182632225	2375	2375	2380	2375	392
600	20241129	100600	181701215	2380	2380	2380	2380	0
601	20241129	100500	181701215	2380	2375	2380	2370	1628
602	20241129	100400	177835185	2375	2380	2380	2375	21
603	20241129	100300	177785210	2380	2380	2380	2380	1
604	20241129	100200	177782830	2375	2375	2375	2375	0
605	20241129	100100	177782830	2375	2375	2375	2375	84
606	20241129	100000	177583330	2375	2375	2375	2375	123
607	20241129	095900	177291205	2375	2375	2375	2375	1532
608	20241129	095800	173652705	2380	2380	2380	2380	10
609	20241129	095700	173628905	2380	2375	2380	2375	603
610	20241129	095600	172196775	2385	2380	2385	2375	2412
611	20241129	095500	166457725	2380	2385	2385	2380	110
612	20241129	095400	166195425	2380	2380	2380	2380	10
613	20241129	095300	166171625	2385	2385	2385	2385	0
614	20241129	095200	166171625	2385	2385	2385	2385	0
615	20241129	095100	166171625	2385	2380	2385	2380	5
616	20241129	095000	166159705	2380	2380	2380	2380	473
617	20241129	094900	165033965	2385	2380	2385	2380	567
618	20241129	094800	163684500	2380	2380	2380	2380	797
619	20241129	094700	161787640	2380	2380	2380	2380	0
620	20241129	094600	161787640	2380	2380	2380	2380	0
621	20241129	094500	161787640	2380	2385	2385	2380	569
622	20241129	094400	160432920	2385	2385	2385	2385	528
623	20241129	094300	159173640	2385	2385	2385	2385	17
624	20241129	094200	159133095	2385	2380	2385	2380	98
625	20241129	094100	158899850	2380	2380	2380	2380	978
626	20241129	094000	156572210	2380	2380	2380	2380	441
627	20241129	093900	155522630	2385	2385	2385	2385	1
628	20241129	093800	155520245	2385	2385	2385	2385	8
629	20241129	093700	155501165	2375	2375	2375	2375	213
630	20241129	093600	154995290	2375	2375	2375	2375	22
631	20241129	093500	154943040	2370	2375	2375	2370	209
632	20241129	093400	154446895	2375	2375	2375	2375	1
633	20241129	093300	154444520	2375	2370	2375	2370	3
634	20241129	093200	154437405	2370	2370	2370	2370	100
635	20241129	093100	154200405	2370	2370	2370	2370	41
636	20241129	093000	154103235	2370	2385	2385	2370	5084
637	20241129	092900	142042890	2375	2375	2375	2370	1897
638	20241129	092800	137539265	2375	2380	2380	2375	1969
639	20241129	092700	132862385	2390	2390	2390	2390	0
640	20241129	092600	132862385	2390	2380	2390	2375	91
641	20241129	092500	132645980	2380	2390	2390	2380	43
642	20241129	092400	132543630	2390	2375	2390	2375	403
643	20241129	092300	131586460	2375	2390	2390	2375	212
644	20241129	092200	131082395	2390	2385	2390	2385	195
645	20241129	092100	130616430	2385	2385	2385	2385	2
646	20241129	092000	130611660	2385	2375	2385	2375	115
647	20241129	091900	130338425	2375	2390	2390	2375	1667
648	20241129	091800	126376410	2390	2395	2395	2390	475
649	20241129	091700	125239075	2395	2380	2395	2380	675
650	20241129	091600	123632485	2395	2380	2395	2375	21
651	20241129	091500	123582445	2380	2375	2380	2375	752
652	20241129	091400	121796335	2395	2380	2395	2380	223
653	20241129	091300	121265475	2375	2375	2380	2375	317
654	20241129	091200	120511540	2380	2375	2390	2370	7706
655	20241129	091100	102154500	2375	2385	2385	2375	4837
656	20241129	091000	90664825	2385	2380	2385	2375	6502
657	20241129	090900	75188650	2380	2380	2385	2375	618
658	20241129	090800	73718515	2375	2385	2385	2375	2137
659	20241129	090700	68635775	2385	2385	2385	2380	425
660	20241129	090600	67622400	2385	2405	2405	2385	321
661	20241129	090500	66855285	2395	2405	2405	2395	1944
662	20241129	090400	62195500	2400	2385	2400	2380	3683
663	20241129	090300	53409450	2385	2390	2390	2370	2335
664	20241129	090200	47867575	2375	2390	2395	2375	1218
665	20241129	090100	44969555	2390	2370	2390	2370	1103
666	20241129	090000	42347625	2370	2380	2395	2340	17387