KissMeData/108230/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201700	288145100	4365	4365	4365	4365	772
3	20241129	201600	288145100	4365	4365	4365	4365	0
4	20241129	201500	288145100	4365	4365	4365	4365	0
5	20241129	201400	288145100	4365	4365	4365	4365	0
6	20241129	201300	288145100	4365	4365	4365	4365	0
7	20241129	201200	288145100	4365	4365	4365	4365	0
8	20241129	201100	288145100	4365	4365	4365	4365	0
9	20241129	201000	288145100	4365	4365	4365	4365	0
10	20241129	200900	288145100	4365	4365	4365	4365	0
11	20241129	200800	288145100	4365	4365	4365	4365	0
12	20241129	200700	288145100	4365	4365	4365	4365	0
13	20241129	200600	288145100	4365	4365	4365	4365	0
14	20241129	200500	288145100	4365	4365	4365	4365	0
15	20241129	200400	288145100	4365	4365	4365	4365	0
16	20241129	200300	288145100	4365	4365	4365	4365	0
17	20241129	200200	288145100	4365	4365	4365	4365	0
18	20241129	200100	288145100	4365	4365	4365	4365	0
19	20241129	200000	288145100	4365	4365	4365	4365	0
20	20241129	195900	288145100	4365	4365	4365	4365	0
21	20241129	195800	288145100	4365	4365	4365	4365	0
22	20241129	195700	288145100	4365	4365	4365	4365	0
23	20241129	195600	288145100	4365	4365	4365	4365	0
24	20241129	195500	288145100	4365	4365	4365	4365	0
25	20241129	195400	288145100	4365	4365	4365	4365	0
26	20241129	195300	288145100	4365	4365	4365	4365	0
27	20241129	195200	288145100	4365	4365	4365	4365	0
28	20241129	195100	288145100	4365	4365	4365	4365	0
29	20241129	195000	288145100	4365	4365	4365	4365	0
30	20241129	194900	288145100	4365	4365	4365	4365	0
31	20241129	194800	288145100	4365	4365	4365	4365	0
32	20241129	194700	288145100	4365	4365	4365	4365	772
33	20241129	194600	288145100	4365	4365	4365	4365	0
34	20241129	194500	288145100	4365	4365	4365	4365	0
35	20241129	194400	288145100	4365	4365	4365	4365	0
36	20241129	194300	288145100	4365	4365	4365	4365	0
37	20241129	194200	288145100	4365	4365	4365	4365	0
38	20241129	194100	288145100	4365	4365	4365	4365	0
39	20241129	194000	288145100	4365	4365	4365	4365	0
40	20241129	193900	288145100	4365	4365	4365	4365	0
41	20241129	193800	288145100	4365	4365	4365	4365	0
42	20241129	193700	288145100	4365	4365	4365	4365	0
43	20241129	193600	288145100	4365	4365	4365	4365	0
44	20241129	193500	288145100	4365	4365	4365	4365	0
45	20241129	193400	288145100	4365	4365	4365	4365	0
46	20241129	193300	288145100	4365	4365	4365	4365	0
47	20241129	193200	288145100	4365	4365	4365	4365	0
48	20241129	193100	288145100	4365	4365	4365	4365	0
49	20241129	193000	288145100	4365	4365	4365	4365	0
50	20241129	192900	288145100	4365	4365	4365	4365	0
51	20241129	192800	288145100	4365	4365	4365	4365	0
52	20241129	192700	288145100	4365	4365	4365	4365	0
53	20241129	192600	288145100	4365	4365	4365	4365	0
54	20241129	192500	288145100	4365	4365	4365	4365	0
55	20241129	192400	288145100	4365	4365	4365	4365	0
56	20241129	192300	288145100	4365	4365	4365	4365	0
57	20241129	192200	288145100	4365	4365	4365	4365	0
58	20241129	192100	288145100	4365	4365	4365	4365	0
59	20241129	192000	288145100	4365	4365	4365	4365	0
60	20241129	191900	288145100	4365	4365	4365	4365	0
61	20241129	191800	288145100	4365	4365	4365	4365	0
62	20241129	191700	288145100	4365	4365	4365	4365	772
63	20241129	191600	288145100	4365	4365	4365	4365	0
64	20241129	191500	288145100	4365	4365	4365	4365	0
65	20241129	191400	288145100	4365	4365	4365	4365	0
66	20241129	191300	288145100	4365	4365	4365	4365	0
67	20241129	191200	288145100	4365	4365	4365	4365	0
68	20241129	191100	288145100	4365	4365	4365	4365	0
69	20241129	191000	288145100	4365	4365	4365	4365	0
70	20241129	190900	288145100	4365	4365	4365	4365	0
71	20241129	190800	288145100	4365	4365	4365	4365	0
72	20241129	190700	288145100	4365	4365	4365	4365	0
73	20241129	190600	288145100	4365	4365	4365	4365	0
74	20241129	190500	288145100	4365	4365	4365	4365	0
75	20241129	190400	288145100	4365	4365	4365	4365	0
76	20241129	190300	288145100	4365	4365	4365	4365	0
77	20241129	190200	288145100	4365	4365	4365	4365	0
78	20241129	190100	288145100	4365	4365	4365	4365	0
79	20241129	190000	288145100	4365	4365	4365	4365	0
80	20241129	185900	288145100	4365	4365	4365	4365	0
81	20241129	185800	288145100	4365	4365	4365	4365	0
82	20241129	185700	288145100	4365	4365	4365	4365	0
83	20241129	185600	288145100	4365	4365	4365	4365	0
84	20241129	185500	288145100	4365	4365	4365	4365	0
85	20241129	185400	288145100	4365	4365	4365	4365	0
86	20241129	185300	288145100	4365	4365	4365	4365	0
87	20241129	185200	288145100	4365	4365	4365	4365	0
88	20241129	185100	288145100	4365	4365	4365	4365	0
89	20241129	185000	288145100	4365	4365	4365	4365	0
90	20241129	184900	288145100	4365	4365	4365	4365	0
91	20241129	184800	288145100	4365	4365	4365	4365	0
92	20241129	184700	288145100	4365	4365	4365	4365	772
93	20241129	184600	288145100	4365	4365	4365	4365	0
94	20241129	184500	288145100	4365	4365	4365	4365	0
95	20241129	184400	288145100	4365	4365	4365	4365	0
96	20241129	184300	288145100	4365	4365	4365	4365	0
97	20241129	184200	288145100	4365	4365	4365	4365	0
98	20241129	184100	288145100	4365	4365	4365	4365	0
99	20241129	184000	288145100	4365	4365	4365	4365	0
100	20241129	183900	288145100	4365	4365	4365	4365	0
101	20241129	183800	288145100	4365	4365	4365	4365	0
102	20241129	183700	288145100	4365	4365	4365	4365	0
103	20241129	183600	288145100	4365	4365	4365	4365	0
104	20241129	183500	288145100	4365	4365	4365	4365	0
105	20241129	183400	288145100	4365	4365	4365	4365	0
106	20241129	183300	288145100	4365	4365	4365	4365	0
107	20241129	183200	288145100	4365	4365	4365	4365	0
108	20241129	183100	288145100	4365	4365	4365	4365	0
109	20241129	183000	288145100	4365	4365	4365	4365	0
110	20241129	182900	288145100	4365	4365	4365	4365	0
111	20241129	182800	288145100	4365	4365	4365	4365	0
112	20241129	182700	288145100	4365	4365	4365	4365	0
113	20241129	182600	288145100	4365	4365	4365	4365	0
114	20241129	182500	288145100	4365	4365	4365	4365	0
115	20241129	182400	288145100	4365	4365	4365	4365	0
116	20241129	182300	288145100	4365	4365	4365	4365	0
117	20241129	182200	288145100	4365	4365	4365	4365	0
118	20241129	182100	288145100	4365	4365	4365	4365	0
119	20241129	182000	288145100	4365	4365	4365	4365	0
120	20241129	181900	288145100	4365	4365	4365	4365	0
121	20241129	181800	288145100	4365	4365	4365	4365	0
122	20241129	181700	288145100	4365	4365	4365	4365	772
123	20241129	181600	288145100	4365	4365	4365	4365	0
124	20241129	181500	288145100	4365	4365	4365	4365	0
125	20241129	181400	288145100	4365	4365	4365	4365	0
126	20241129	181300	288145100	4365	4365	4365	4365	0
127	20241129	181200	288145100	4365	4365	4365	4365	0
128	20241129	181100	288145100	4365	4365	4365	4365	0
129	20241129	181000	288145100	4365	4365	4365	4365	0
130	20241129	180900	288145100	4365	4365	4365	4365	0
131	20241129	180800	288145100	4365	4365	4365	4365	0
132	20241129	180700	288145100	4365	4365	4365	4365	0
133	20241129	180600	288145100	4365	4365	4365	4365	0
134	20241129	180500	288145100	4365	4365	4365	4365	0
135	20241129	180400	288145100	4365	4365	4365	4365	0
136	20241129	180300	288145100	4365	4365	4365	4365	0
137	20241129	180200	288145100	4365	4365	4365	4365	0
138	20241129	180100	288145100	4365	4365	4365	4365	0
139	20241129	180000	288145100	4365	4365	4365	4365	0
140	20241129	175900	288145100	4365	4365	4365	4365	0
141	20241129	175800	288145100	4365	4365	4365	4365	0
142	20241129	175700	288145100	4365	4365	4365	4365	0
143	20241129	175600	288145100	4365	4365	4365	4365	0
144	20241129	175500	288145100	4365	4365	4365	4365	0
145	20241129	175400	288145100	4365	4365	4365	4365	0
146	20241129	175300	288145100	4365	4365	4365	4365	0
147	20241129	175200	288145100	4365	4365	4365	4365	0
148	20241129	175100	288145100	4365	4365	4365	4365	0
149	20241129	175000	288145100	4365	4365	4365	4365	0
150	20241129	174900	288145100	4365	4365	4365	4365	0
151	20241129	174800	288145100	4365	4365	4365	4365	0
152	20241129	174700	288145100	4365	4365	4365	4365	772
153	20241129	174600	288145100	4365	4365	4365	4365	0
154	20241129	174500	288145100	4365	4365	4365	4365	0
155	20241129	174400	288145100	4365	4365	4365	4365	0
156	20241129	174300	288145100	4365	4365	4365	4365	0
157	20241129	174200	288145100	4365	4365	4365	4365	0
158	20241129	174100	288145100	4365	4365	4365	4365	0
159	20241129	174000	288145100	4365	4365	4365	4365	0
160	20241129	173900	288145100	4365	4365	4365	4365	0
161	20241129	173800	288145100	4365	4365	4365	4365	0
162	20241129	173700	288145100	4365	4365	4365	4365	0
163	20241129	173600	288145100	4365	4365	4365	4365	0
164	20241129	173500	288145100	4365	4365	4365	4365	0
165	20241129	173400	288145100	4365	4365	4365	4365	0
166	20241129	173300	288145100	4365	4365	4365	4365	0
167	20241129	173200	288145100	4365	4365	4365	4365	0
168	20241129	173100	288145100	4365	4365	4365	4365	0
169	20241129	173000	288145100	4365	4365	4365	4365	0
170	20241129	172900	288145100	4365	4365	4365	4365	0
171	20241129	172800	288145100	4365	4365	4365	4365	0
172	20241129	172700	288145100	4365	4365	4365	4365	0
173	20241129	172600	288145100	4365	4365	4365	4365	0
174	20241129	172500	288145100	4365	4365	4365	4365	0
175	20241129	172400	288145100	4365	4365	4365	4365	0
176	20241129	172300	288145100	4365	4365	4365	4365	0
177	20241129	172200	288145100	4365	4365	4365	4365	0
178	20241129	172100	288145100	4365	4365	4365	4365	0
179	20241129	172000	288145100	4365	4365	4365	4365	0
180	20241129	171900	288145100	4365	4365	4365	4365	0
181	20241129	171800	288145100	4365	4365	4365	4365	0
182	20241129	171700	288145100	4365	4365	4365	4365	772
183	20241129	171600	288145100	4365	4365	4365	4365	0
184	20241129	171500	288145100	4365	4365	4365	4365	0
185	20241129	171400	288145100	4365	4365	4365	4365	0
186	20241129	171300	288145100	4365	4365	4365	4365	0
187	20241129	171200	288145100	4365	4365	4365	4365	0
188	20241129	171100	288145100	4365	4365	4365	4365	0
189	20241129	171000	288145100	4365	4365	4365	4365	0
190	20241129	170900	288145100	4365	4365	4365	4365	0
191	20241129	170800	288145100	4365	4365	4365	4365	0
192	20241129	170700	288145100	4365	4365	4365	4365	0
193	20241129	170600	288145100	4365	4365	4365	4365	0
194	20241129	170500	288145100	4365	4365	4365	4365	0
195	20241129	170400	288145100	4365	4365	4365	4365	0
196	20241129	170300	288145100	4365	4365	4365	4365	0
197	20241129	170200	288145100	4365	4365	4365	4365	0
198	20241129	170100	288145100	4365	4365	4365	4365	0
199	20241129	170000	288145100	4365	4365	4365	4365	0
200	20241129	165900	288145100	4365	4365	4365	4365	0
201	20241129	165800	288145100	4365	4365	4365	4365	0
202	20241129	165700	288145100	4365	4365	4365	4365	0
203	20241129	165600	288145100	4365	4365	4365	4365	0
204	20241129	165500	288145100	4365	4365	4365	4365	0
205	20241129	165400	288145100	4365	4365	4365	4365	0
206	20241129	165300	288145100	4365	4365	4365	4365	0
207	20241129	165200	288145100	4365	4365	4365	4365	0
208	20241129	165100	288145100	4365	4365	4365	4365	0
209	20241129	165000	288145100	4365	4365	4365	4365	0
210	20241129	164900	288145100	4365	4365	4365	4365	0
211	20241129	164800	288145100	4365	4365	4365	4365	0
212	20241129	164700	288145100	4365	4365	4365	4365	772
213	20241129	164600	288145100	4365	4365	4365	4365	0
214	20241129	164500	288145100	4365	4365	4365	4365	0
215	20241129	164400	288145100	4365	4365	4365	4365	0
216	20241129	164300	288145100	4365	4365	4365	4365	0
217	20241129	164200	288145100	4365	4365	4365	4365	0
218	20241129	164100	288145100	4365	4365	4365	4365	0
219	20241129	164000	288145100	4365	4365	4365	4365	0
220	20241129	163900	288145100	4365	4365	4365	4365	0
221	20241129	163800	288145100	4365	4365	4365	4365	0
222	20241129	163700	288145100	4365	4365	4365	4365	0
223	20241129	163600	288145100	4365	4365	4365	4365	0
224	20241129	163500	288145100	4365	4365	4365	4365	0
225	20241129	163400	288145100	4365	4365	4365	4365	0
226	20241129	163300	288145100	4365	4365	4365	4365	0
227	20241129	163200	288145100	4365	4365	4365	4365	0
228	20241129	163100	288145100	4365	4365	4365	4365	0
229	20241129	163000	288145100	4365	4365	4365	4365	0
230	20241129	162900	288145100	4365	4365	4365	4365	0
231	20241129	162800	288145100	4365	4365	4365	4365	0
232	20241129	162700	288145100	4365	4365	4365	4365	0
233	20241129	162600	288145100	4365	4365	4365	4365	0
234	20241129	162500	288145100	4365	4365	4365	4365	0
235	20241129	162400	288145100	4365	4365	4365	4365	0
236	20241129	162300	288145100	4365	4365	4365	4365	0
237	20241129	162200	288145100	4365	4365	4365	4365	0
238	20241129	162100	288145100	4365	4365	4365	4365	0
239	20241129	162000	288145100	4365	4365	4365	4365	0
240	20241129	161900	288145100	4365	4365	4365	4365	0
241	20241129	161800	288145100	4365	4365	4365	4365	0
242	20241129	161700	288145100	4365	4365	4365	4365	772
243	20241129	161600	288145100	4365	4365	4365	4365	0
244	20241129	161500	288145100	4365	4365	4365	4365	0
245	20241129	161400	288145100	4365	4365	4365	4365	0
246	20241129	161300	288145100	4365	4365	4365	4365	0
247	20241129	161200	288145100	4365	4365	4365	4365	0
248	20241129	161100	288145100	4365	4365	4365	4365	0
249	20241129	161000	288145100	4365	4365	4365	4365	0
250	20241129	160900	288145100	4365	4365	4365	4365	0
251	20241129	160800	288145100	4365	4365	4365	4365	0
252	20241129	160700	288145100	4365	4365	4365	4365	0
253	20241129	160600	288145100	4365	4365	4365	4365	0
254	20241129	160500	288145100	4365	4365	4365	4365	0
255	20241129	160400	288145100	4365	4365	4365	4365	0
256	20241129	160300	288145100	4365	4365	4365	4365	0
257	20241129	160200	288145100	4365	4365	4365	4365	0
258	20241129	160100	288145100	4365	4365	4365	4365	0
259	20241129	160000	288145100	4365	4365	4365	4365	0
260	20241129	155900	288145100	4365	4365	4365	4365	0
261	20241129	155800	288145100	4365	4365	4365	4365	0
262	20241129	155700	288145100	4365	4365	4365	4365	0
263	20241129	155600	288145100	4365	4365	4365	4365	0
264	20241129	155500	288145100	4365	4365	4365	4365	0
265	20241129	155400	288145100	4365	4365	4365	4365	0
266	20241129	155300	288145100	4365	4365	4365	4365	0
267	20241129	155200	288145100	4365	4365	4365	4365	0
268	20241129	155100	288145100	4365	4365	4365	4365	0
269	20241129	155000	288145100	4365	4365	4365	4365	0
270	20241129	154900	288145100	4365	4365	4365	4365	0
271	20241129	154800	288145100	4365	4365	4365	4365	0
272	20241129	154700	288145100	4365	4365	4365	4365	772
273	20241129	154600	288145100	4365	4365	4365	4365	0
274	20241129	154500	288145100	4365	4365	4365	4365	0
275	20241129	154400	288145100	4365	4365	4365	4365	0
276	20241129	154300	288145100	4365	4365	4365	4365	0
277	20241129	154200	288145100	4365	4365	4365	4365	0
278	20241129	154100	288145100	4365	4365	4365	4365	0
279	20241129	154000	288145100	4365	4365	4365	4365	0
280	20241129	153900	288145100	4365	4365	4365	4365	0
281	20241129	153800	288145100	4365	4365	4365	4365	0
282	20241129	153700	288145100	4365	4365	4365	4365	0
283	20241129	153600	288145100	4365	4365	4365	4365	0
284	20241129	153500	288145100	4365	4365	4365	4365	0
285	20241129	153400	288145100	4365	4365	4365	4365	0
286	20241129	153300	288145100	4365	4365	4365	4365	0
287	20241129	153200	288145100	4365	4365	4365	4365	0
288	20241129	153100	288145100	4365	4365	4365	4365	0
289	20241129	153000	288145100	4365	4365	4365	4365	772
290	20241129	152900	284775320	4365	4365	4365	4365	0
291	20241129	152800	284775320	4365	4365	4365	4365	0
292	20241129	152700	284775320	4365	4365	4365	4365	0
293	20241129	152600	284775320	4365	4365	4365	4365	0
294	20241129	152500	284775320	4365	4365	4365	4365	0
295	20241129	152400	284775320	4365	4365	4365	4365	0
296	20241129	152300	284775320	4365	4365	4365	4365	0
297	20241129	152200	284775320	4365	4365	4365	4365	0
298	20241129	152100	284775320	4365	4365	4365	4365	0
299	20241129	152000	284775320	4365	4365	4365	4365	0
300	20241129	151900	284775320	4365	4365	4365	4365	230
301	20241129	151800	283771370	4370	4375	4375	4370	36
302	20241129	151700	283613975	4375	4375	4375	4375	6
303	20241129	151600	283587725	4365	4365	4365	4365	0
304	20241129	151500	283587725	4365	4365	4365	4365	9
305	20241129	151400	283548440	4390	4390	4390	4390	0
306	20241129	151300	283548440	4390	4390	4390	4390	0
307	20241129	151200	283548440	4390	4390	4390	4390	1
308	20241129	151100	283544050	4385	4390	4390	4385	3
309	20241129	151000	283530890	4365	4365	4365	4365	18
310	20241129	150900	283452320	4365	4365	4365	4365	0
311	20241129	150800	283452320	4365	4370	4370	4365	1404
312	20241129	150700	277322550	4370	4370	4370	4370	230
313	20241129	150600	276317450	4380	4380	4380	4380	55
314	20241129	150500	276076550	4380	4380	4380	4380	63
315	20241129	150400	275800610	4380	4380	4380	4380	1
316	20241129	150300	275796230	4370	4370	4370	4370	0
317	20241129	150200	275796230	4370	4370	4370	4370	717
318	20241129	150100	272662940	4370	4370	4370	4370	684
319	20241129	150000	269673860	4390	4390	4390	4390	0
320	20241129	145900	269673860	4390	4390	4390	4390	0
321	20241129	145800	269673860	4390	4390	4390	4390	0
322	20241129	145700	269673860	4390	4390	4390	4390	1
323	20241129	145600	269669470	4380	4380	4380	4380	0
324	20241129	145500	269669470	4380	4395	4395	4380	22
325	20241129	145400	269572945	4395	4395	4395	4395	1
326	20241129	145300	269568550	4375	4375	4375	4375	0
327	20241129	145200	269568550	4375	4375	4375	4375	592
328	20241129	145100	266978550	4375	4375	4375	4375	50
329	20241129	145000	266759800	4395	4395	4395	4395	1
330	20241129	144900	266755405	4380	4380	4380	4380	41
331	20241129	144800	266575825	4395	4395	4395	4395	0
332	20241129	144700	266575825	4395	4395	4395	4395	1
333	20241129	144600	266571430	4375	4375	4375	4375	0
334	20241129	144500	266571430	4375	4375	4375	4375	0
335	20241129	144400	266571430	4375	4375	4375	4375	0
336	20241129	144300	266571430	4375	4380	4380	4375	500
337	20241129	144200	264382840	4380	4400	4400	4380	54
338	20241129	144100	264146260	4400	4400	4400	4400	1
339	20241129	144000	264141860	4380	4380	4380	4380	0
340	20241129	143900	264141860	4380	4380	4380	4380	209
341	20241129	143800	263226440	4380	4400	4400	4380	19
342	20241129	143700	263142965	4400	4400	4400	4400	0
343	20241129	143600	263142965	4400	4400	4400	4400	14
344	20241129	143500	263081365	4400	4400	4400	4400	13
345	20241129	143400	263024165	4400	4400	4400	4400	1
346	20241129	143300	263019765	4380	4400	4400	4380	2
347	20241129	143200	263010985	4400	4400	4400	4400	1
348	20241129	143100	263006585	4385	4385	4385	4385	343
349	20241129	143000	261502530	4400	4400	4400	4400	0
350	20241129	142900	261502530	4400	4400	4400	4400	2
351	20241129	142800	261493730	4400	4400	4400	4400	0
352	20241129	142700	261493730	4400	4400	4400	4400	0
353	20241129	142600	261493730	4400	4400	4400	4400	0
354	20241129	142500	261493730	4400	4400	4400	4400	0
355	20241129	142400	261493730	4400	4400	4400	4400	1
356	20241129	142300	261489330	4390	4390	4390	4390	12
357	20241129	142200	261436650	4400	4400	4400	4400	0
358	20241129	142100	261436650	4400	4400	4400	4400	0
359	20241129	142000	261436650	4400	4400	4400	4400	0
360	20241129	141900	261436650	4400	4400	4400	4400	0
361	20241129	141800	261436650	4400	4400	4400	4400	1
362	20241129	141700	261432250	4390	4390	4390	4390	150
363	20241129	141600	260773750	4400	4400	4400	4385	89
364	20241129	141500	260383095	4400	4400	4400	4400	1
365	20241129	141400	260378695	4400	4400	4400	4400	0
366	20241129	141300	260378695	4400	4400	4400	4400	0
367	20241129	141200	260378695	4400	4400	4400	4400	0
368	20241129	141100	260378695	4400	4400	4400	4400	101
369	20241129	141000	259934295	4400	4400	4400	4400	0
370	20241129	140900	259934295	4400	4400	4400	4400	0
371	20241129	140800	259934295	4400	4400	4400	4400	0
372	20241129	140700	259934295	4400	4400	4400	4400	0
373	20241129	140600	259934295	4400	4400	4400	4400	100
374	20241129	140500	259494295	4400	4400	4400	4400	0
375	20241129	140400	259494295	4400	4400	4400	4400	2
376	20241129	140300	259485495	4380	4380	4380	4380	77
377	20241129	140200	259148235	4405	4405	4405	4405	0
378	20241129	140100	259148235	4405	4405	4405	4405	0
379	20241129	140000	259148235	4405	4405	4405	4405	2
380	20241129	135900	259139425	4405	4405	4405	4405	0
381	20241129	135800	259139425	4405	4405	4405	4405	0
382	20241129	135700	259139425	4405	4405	4405	4405	0
383	20241129	135600	259139425	4405	4405	4405	4405	0
384	20241129	135500	259139425	4405	4405	4405	4405	0
385	20241129	135400	259139425	4405	4405	4405	4405	0
386	20241129	135300	259139425	4405	4405	4405	4405	0
387	20241129	135200	259139425	4405	4405	4405	4405	0
388	20241129	135100	259139425	4405	4405	4405	4405	0
389	20241129	135000	259139425	4405	4375	4405	4375	81
390	20241129	134900	258785020	4405	4405	4405	4375	1002
391	20241129	134800	254401210	4395	4395	4395	4395	5
392	20241129	134700	254379235	4405	4385	4405	4375	671
393	20241129	134600	251440245	4405	4390	4405	4385	291
394	20241129	134500	250163440	4405	4405	4405	4405	0
395	20241129	134400	250163440	4405	4405	4405	4405	0
396	20241129	134300	250163440	4405	4405	4405	4405	0
397	20241129	134200	250163440	4405	4405	4405	4405	1
398	20241129	134100	250159035	4405	4405	4405	4405	1
399	20241129	134000	250154630	4395	4405	4405	4395	11
400	20241129	133900	250106275	4400	4400	4400	4400	0
401	20241129	133800	250106275	4400	4400	4400	4400	0
402	20241129	133700	250106275	4400	4400	4400	4400	0
403	20241129	133600	250106275	4400	4400	4400	4400	0
404	20241129	133500	250106275	4400	4400	4400	4400	0
405	20241129	133400	250106275	4400	4400	4400	4400	10
406	20241129	133300	250062275	4405	4405	4405	4405	0
407	20241129	133200	250062275	4405	4405	4405	4405	1
408	20241129	133100	250057870	4405	4405	4405	4405	0
409	20241129	133000	250057870	4405	4405	4405	4405	0
410	20241129	132900	250057870	4405	4405	4405	4405	0
411	20241129	132800	250057870	4405	4405	4405	4405	0
412	20241129	132700	250057870	4405	4405	4405	4405	0
413	20241129	132600	250057870	4405	4405	4405	4405	0
414	20241129	132500	250057870	4405	4390	4405	4390	736
415	20241129	132400	246820135	4390	4390	4390	4390	1
416	20241129	132300	246815745	4390	4390	4390	4390	4
417	20241129	132200	246798185	4390	4390	4390	4390	4
418	20241129	132100	246780625	4390	4390	4390	4390	0
419	20241129	132000	246780625	4390	4390	4390	4390	0
420	20241129	131900	246780625	4390	4390	4390	4390	0
421	20241129	131800	246780625	4390	4390	4390	4390	9
422	20241129	131700	246741115	4390	4390	4390	4390	0
423	20241129	131600	246741115	4390	4390	4390	4390	31
424	20241129	131500	246605025	4385	4390	4390	4385	14
425	20241129	131400	246543570	4390	4390	4390	4390	0
426	20241129	131300	246543570	4390	4390	4390	4390	41
427	20241129	131200	246363580	4390	4390	4390	4390	0
428	20241129	131100	246363580	4390	4390	4390	4390	0
429	20241129	131000	246363580	4390	4390	4390	4390	0
430	20241129	130900	246363580	4390	4390	4390	4390	4
431	20241129	130800	246346020	4390	4385	4390	4385	2118
432	20241129	130700	237056765	4385	4385	4385	4385	35
433	20241129	130600	236903290	4380	4380	4380	4380	0
434	20241129	130500	236903290	4380	4380	4380	4380	0
435	20241129	130400	236903290	4380	4385	4385	4380	2
436	20241129	130300	236894525	4385	4385	4385	4385	0
437	20241129	130200	236894525	4385	4385	4385	4385	0
438	20241129	130100	236894525	4385	4385	4385	4385	323
439	20241129	130000	235478170	4385	4385	4385	4385	0
440	20241129	125900	235478170	4385	4385	4385	4385	0
441	20241129	125800	235478170	4385	4385	4385	4385	0
442	20241129	125700	235478170	4385	4390	4390	4385	2
443	20241129	125600	235469395	4390	4390	4390	4390	0
444	20241129	125500	235469395	4390	4390	4390	4390	0
445	20241129	125400	235469395	4390	4390	4390	4390	0
446	20241129	125300	235469395	4390	4390	4390	4390	0
447	20241129	125200	235469395	4390	4390	4390	4390	0
448	20241129	125100	235469395	4390	4390	4390	4390	0
449	20241129	125000	235469395	4390	4390	4390	4390	0
450	20241129	124900	235469395	4390	4390	4390	4390	7
451	20241129	124800	235438665	4390	4390	4390	4390	22
452	20241129	124700	235342085	4380	4380	4380	4380	0
453	20241129	124600	235342085	4380	4380	4380	4380	0
454	20241129	124500	235342085	4380	4380	4380	4380	1
455	20241129	124400	235337705	4390	4390	4390	4390	20
456	20241129	124300	235249905	4380	4380	4380	4380	0
457	20241129	124200	235249905	4380	4380	4380	4380	0
458	20241129	124100	235249905	4380	4385	4385	4380	200
459	20241129	124000	234373855	4395	4395	4395	4395	2
460	20241129	123900	234365065	4390	4385	4390	4385	220
461	20241129	123800	233399365	4385	4385	4385	4385	199
462	20241129	123700	232526750	4380	4380	4380	4380	0
463	20241129	123600	232526750	4380	4380	4380	4380	0
464	20241129	123500	232526750	4380	4385	4385	4380	801
465	20241129	123400	229018365	4380	4380	4380	4380	0
466	20241129	123300	229018365	4380	4385	4390	4380	1000
467	20241129	123200	224635365	4385	4385	4385	4385	45
468	20241129	123100	224438040	4385	4385	4385	4385	30
469	20241129	123000	224306490	4380	4380	4380	4380	25
470	20241129	122900	224196990	4380	4380	4380	4380	2000
471	20241129	122800	215436990	4375	4375	4375	4375	0
472	20241129	122700	215436990	4375	4380	4380	4375	180
473	20241129	122600	214649370	4385	4385	4385	4385	0
474	20241129	122500	214649370	4385	4385	4385	4385	0
475	20241129	122400	214649370	4385	4385	4385	4385	0
476	20241129	122300	214649370	4385	4385	4385	4385	0
477	20241129	122200	214649370	4385	4385	4385	4385	199
478	20241129	122100	213776755	4385	4385	4385	4385	1
479	20241129	122000	213772370	4370	4370	4370	4370	0
480	20241129	121900	213772370	4370	4380	4380	4370	632
481	20241129	121800	211008480	4380	4380	4380	4380	0
482	20241129	121700	211008480	4380	4385	4385	4380	620
483	20241129	121600	208292300	4400	4400	4400	4400	0
484	20241129	121500	208292300	4400	4400	4400	4400	0
485	20241129	121400	208292300	4400	4400	4400	4400	0
486	20241129	121300	208292300	4400	4400	4400	4400	1
487	20241129	121200	208287900	4395	4395	4395	4395	80
488	20241129	121100	207936300	4400	4400	4400	4400	0
489	20241129	121000	207936300	4400	4385	4400	4385	1005
490	20241129	120900	203524050	4385	4375	4385	4375	2
491	20241129	120800	203515290	4380	4380	4380	4380	15
492	20241129	120700	203449590	4385	4380	4385	4380	105
493	20241129	120600	202989655	4380	4380	4380	4380	90
494	20241129	120500	202595455	4380	4380	4380	4380	0
495	20241129	120400	202595455	4380	4380	4380	4380	161
496	20241129	120300	201890275	4375	4375	4375	4375	0
497	20241129	120200	201890275	4375	4375	4375	4375	0
498	20241129	120100	201890275	4375	4375	4375	4375	99
499	20241129	120000	201457150	4375	4375	4375	4375	0
500	20241129	115900	201457150	4375	4375	4375	4375	100
501	20241129	115800	201019650	4375	4375	4375	4375	0
502	20241129	115700	201019650	4375	4375	4375	4375	0
503	20241129	115600	201019650	4375	4375	4375	4375	0
504	20241129	115500	201019650	4375	4375	4375	4375	1
505	20241129	115400	201015275	4365	4365	4365	4365	0
506	20241129	115300	201015275	4365	4365	4365	4365	0
507	20241129	115200	201015275	4365	4365	4365	4365	64
508	20241129	115100	200735915	4365	4365	4365	4365	0
509	20241129	115000	200735915	4365	4365	4365	4365	0
510	20241129	114900	200735915	4365	4380	4380	4365	741
511	20241129	114800	197501435	4360	4365	4365	4360	2
512	20241129	114700	197492710	4365	4365	4365	4365	0
513	20241129	114600	197492710	4365	4365	4365	4365	0
514	20241129	114500	197492710	4365	4365	4365	4365	1052
515	20241129	114400	192900730	4380	4380	4380	4380	0
516	20241129	114300	192900730	4380	4380	4380	4380	0
517	20241129	114200	192900730	4380	4380	4380	4380	0
518	20241129	114100	192900730	4380	4380	4380	4380	1
519	20241129	114000	192896350	4365	4380	4380	4365	180
520	20241129	113900	192109150	4380	4380	4380	4380	101
521	20241129	113800	191666770	4365	4365	4365	4365	1262
522	20241129	113700	186158140	4380	4380	4380	4380	0
523	20241129	113600	186158140	4380	4380	4380	4380	0
524	20241129	113500	186158140	4380	4365	4380	4365	4
525	20241129	113400	186140635	4380	4380	4380	4380	0
526	20241129	113300	186140635	4380	4380	4380	4380	0
527	20241129	113200	186140635	4380	4365	4380	4365	101
528	20241129	113100	185699755	4380	4380	4380	4380	1
529	20241129	113000	185695375	4365	4365	4365	4365	2
530	20241129	112900	185686645	4380	4380	4380	4380	0
531	20241129	112800	185686645	4380	4380	4380	4380	0
532	20241129	112700	185686645	4380	4380	4380	4380	0
533	20241129	112600	185686645	4380	4380	4380	4380	1
534	20241129	112500	185682265	4360	4360	4360	4360	0
535	20241129	112400	185682265	4360	4360	4360	4360	300
536	20241129	112300	184374265	4360	4360	4360	4360	0
537	20241129	112200	184374265	4360	4360	4360	4360	1
538	20241129	112100	184369905	4360	4360	4360	4360	0
539	20241129	112000	184369905	4360	4370	4370	4360	488
540	20241129	111900	182239770	4380	4380	4380	4380	22
541	20241129	111800	182143410	4380	4380	4380	4380	2
542	20241129	111700	182134650	4385	4380	4385	4365	1397
543	20241129	111600	176029345	4380	4380	4380	4380	0
544	20241129	111500	176029345	4380	4380	4380	4380	0
545	20241129	111400	176029345	4380	4380	4380	4380	0
546	20241129	111300	176029345	4380	4380	4380	4380	1
547	20241129	111200	176024965	4385	4385	4385	4385	21
548	20241129	111100	175932880	4385	4385	4385	4385	0
549	20241129	111000	175932880	4385	4385	4385	4385	0
550	20241129	110900	175932880	4385	4385	4385	4385	2
551	20241129	110800	175924110	4380	4380	4380	4380	0
552	20241129	110700	175924110	4380	4380	4380	4380	0
553	20241129	110600	175924110	4380	4380	4380	4380	0
554	20241129	110500	175924110	4380	4380	4380	4380	0
555	20241129	110400	175924110	4380	4380	4380	4380	0
556	20241129	110300	175924110	4380	4380	4380	4380	0
557	20241129	110200	175924110	4380	4380	4380	4380	0
558	20241129	110100	175924110	4380	4380	4380	4380	2
559	20241129	110000	175915350	4380	4380	4380	4380	0
560	20241129	105900	175915350	4380	4380	4380	4380	0
561	20241129	105800	175915350	4380	4380	4380	4380	18
562	20241129	105700	175836510	4380	4380	4380	4380	4
563	20241129	105600	175818990	4380	4380	4380	4380	1
564	20241129	105500	175814610	4380	4380	4380	4380	347
565	20241129	105400	174294750	4380	4380	4380	4380	2
566	20241129	105300	174285990	4385	4385	4385	4385	32
567	20241129	105200	174145670	4370	4370	4370	4370	0
568	20241129	105100	174145670	4370	4370	4370	4370	0
569	20241129	105000	174145670	4370	4370	4370	4370	0
570	20241129	104900	174145670	4370	4370	4370	4370	1
571	20241129	104800	174141300	4390	4390	4390	4390	0
572	20241129	104700	174141300	4390	4390	4390	4390	0
573	20241129	104600	174141300	4390	4390	4390	4390	0
574	20241129	104500	174141300	4390	4390	4390	4390	0
575	20241129	104400	174141300	4390	4390	4390	4390	88
576	20241129	104300	173754980	4390	4390	4390	4390	0
577	20241129	104200	173754980	4390	4365	4390	4365	302
578	20241129	104100	172436725	4390	4390	4390	4390	0
579	20241129	104000	172436725	4390	4390	4390	4390	136
580	20241129	103900	171839685	4395	4395	4395	4395	0
581	20241129	103800	171839685	4395	4395	4395	4395	0
582	20241129	103700	171839685	4395	4390	4395	4385	12
583	20241129	103600	171787025	4390	4390	4390	4390	80
584	20241129	103500	171435825	4390	4390	4390	4390	33
585	20241129	103400	171290955	4390	4390	4390	4390	0
586	20241129	103300	171290955	4390	4365	4390	4365	235
587	20241129	103200	170265155	4390	4390	4390	4390	102
588	20241129	103100	169817375	4390	4390	4390	4390	1
589	20241129	103000	169812985	4365	4365	4365	4365	0
590	20241129	102900	169812985	4365	4375	4375	4365	1574
591	20241129	102800	162941975	4370	4370	4370	4370	0
592	20241129	102700	162941975	4370	4370	4370	4370	0
593	20241129	102600	162941975	4370	4370	4370	4370	610
594	20241129	102500	160276275	4365	4365	4365	4365	0
595	20241129	102400	160276275	4365	4375	4375	4365	300
596	20241129	102300	158965170	4375	4380	4380	4375	4800
597	20241129	102200	137965020	4385	4385	4385	4385	0
598	20241129	102100	137965020	4385	4385	4385	4385	0
599	20241129	102000	137965020	4385	4385	4385	4385	0
600	20241129	101900	137965020	4385	4385	4385	4385	38
601	20241129	101800	137798390	4390	4390	4390	4390	234
602	20241129	101700	136771130	4390	4390	4390	4390	203
603	20241129	101600	135879960	4390	4390	4390	4390	550
604	20241129	101500	133465460	4400	4400	4400	4400	0
605	20241129	101400	133465460	4400	4400	4400	4400	0
606	20241129	101300	133465460	4400	4400	4400	4400	755
607	20241129	101200	130143460	4400	4400	4400	4400	0
608	20241129	101100	130143460	4400	4400	4400	4400	255
609	20241129	101000	129021460	4385	4385	4385	4385	0
610	20241129	100900	129021460	4385	4365	4385	4365	215
611	20241129	100800	128082685	4385	4385	4385	4385	0
612	20241129	100700	128082685	4385	4385	4385	4365	3
613	20241129	100600	128069550	4385	4385	4385	4385	1
614	20241129	100500	128065165	4365	4400	4400	4365	794
615	20241129	100400	124592565	4400	4385	4400	4385	900
616	20241129	100300	120641145	4385	4385	4385	4385	100
617	20241129	100200	120202645	4380	4380	4380	4380	33
618	20241129	100100	120058105	4385	4385	4385	4385	0
619	20241129	100000	120058105	4385	4365	4385	4365	110
620	20241129	095900	119575955	4360	4360	4360	4360	0
621	20241129	095800	119575955	4360	4380	4380	4360	2099
622	20241129	095700	110408630	4380	4380	4380	4380	0
623	20241129	095600	110408630	4380	4380	4380	4380	0
624	20241129	095500	110408630	4380	4390	4390	4380	1541
625	20241129	095400	103652600	4390	4390	4390	4390	368
626	20241129	095300	102037080	4430	4430	4430	4430	0
627	20241129	095200	102037080	4430	4430	4430	4430	0
628	20241129	095100	102037080	4430	4430	4430	4430	0
629	20241129	095000	102037080	4430	4395	4430	4390	506
630	20241129	094900	99815535	4430	4390	4430	4385	282
631	20241129	094800	98569650	4405	4390	4405	4390	475
632	20241129	094700	96479615	4395	4395	4395	4395	0
633	20241129	094600	96479615	4395	4395	4395	4395	0
634	20241129	094500	96479615	4395	4435	4435	4395	1902
635	20241129	094400	88102225	4435	4435	4435	4435	5
636	20241129	094300	88080050	4430	4405	4430	4405	3143
637	20241129	094200	74194260	4405	4405	4405	4405	0
638	20241129	094100	74194260	4405	4405	4405	4405	0
639	20241129	094000	74194260	4405	4405	4405	4405	237
640	20241129	093900	73150275	4435	4435	4435	4435	0
641	20241129	093800	73150275	4435	4435	4435	4435	1
642	20241129	093700	73145840	4405	4405	4405	4405	120
643	20241129	093600	72617240	4450	4450	4450	4450	0
644	20241129	093500	72617240	4450	4415	4450	4415	51
645	20241129	093400	72392040	4455	4455	4455	4455	93
646	20241129	093300	71977725	4455	4445	4465	4415	278
647	20241129	093200	70740245	4440	4435	4440	4400	189
648	20241129	093100	69902705	4410	4410	4410	4410	0
649	20241129	093000	69902705	4410	4470	4470	4410	51
650	20241129	092900	69674845	4470	4410	4470	4410	269
651	20241129	092800	68485025	4410	4410	4410	4410	2
652	20241129	092700	68476205	4385	4410	4410	4385	2
653	20241129	092600	68467410	4410	4410	4410	4410	0
654	20241129	092500	68467410	4410	4395	4410	4395	1293
655	20241129	092400	62784645	4395	4380	4395	4380	1042
656	20241129	092300	58218440	4360	4360	4365	4360	64
657	20241129	092200	57939395	4365	4380	4380	4365	467
658	20241129	092100	55896540	4380	4395	4395	4380	325
659	20241129	092000	54472740	4375	4380	4380	4375	3205
660	20241129	091900	40438340	4385	4400	4400	4385	1955
661	20241129	091800	31852410	4410	4395	4410	4395	84
662	20241129	091700	31483215	4410	4410	4410	4410	0
663	20241129	091600	31483215	4410	4405	4410	4405	51
664	20241129	091500	31258345	4410	4410	4410	4410	0
665	20241129	091400	31258345	4410	4410	4410	4410	0
666	20241129	091300	31258345	4410	4410	4410	4410	1
667	20241129	091200	31253935	4380	4395	4395	4380	1435
668	20241129	091100	24956590	4390	4390	4390	4390	17
669	20241129	091000	24881960	4440	4410	4440	4380	2823
670	20241129	090900	12487605	4400	4410	4410	4400	521
671	20241129	090800	10193420	4410	4430	4430	4410	1586
672	20241129	090700	3188330	4485	4485	4485	4485	1
673	20241129	090600	3183845	4430	4445	4445	4425	339
674	20241129	090500	1681885	4450	4450	4450	4450	12
675	20241129	090400	1628485	4500	4500	4500	4500	0
676	20241129	090300	1628485	4500	4500	4500	4500	10
677	20241129	090200	1583485	4500	4500	4500	4500	1
678	20241129	090100	1578985	4500	4500	4500	4500	1
679	20241129	090000	1574485	4460	4460	4500	4460	353