KissMeData/227100/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205300	873046306	989	989	989	989	2636
3	20241129	205200	873046306	989	989	989	989	0
4	20241129	205100	873046306	989	989	989	989	0
5	20241129	205000	873046306	989	989	989	989	0
6	20241129	204900	873046306	989	989	989	989	0
7	20241129	204800	873046306	989	989	989	989	0
8	20241129	204700	873046306	989	989	989	989	0
9	20241129	204600	873046306	989	989	989	989	0
10	20241129	204500	873046306	989	989	989	989	0
11	20241129	204400	873046306	989	989	989	989	0
12	20241129	204300	873046306	989	989	989	989	0
13	20241129	204200	873046306	989	989	989	989	0
14	20241129	204100	873046306	989	989	989	989	0
15	20241129	204000	873046306	989	989	989	989	0
16	20241129	203900	873046306	989	989	989	989	0
17	20241129	203800	873046306	989	989	989	989	0
18	20241129	203700	873046306	989	989	989	989	0
19	20241129	203600	873046306	989	989	989	989	0
20	20241129	203500	873046306	989	989	989	989	0
21	20241129	203400	873046306	989	989	989	989	0
22	20241129	203300	873046306	989	989	989	989	0
23	20241129	203200	873046306	989	989	989	989	0
24	20241129	203100	873046306	989	989	989	989	0
25	20241129	203000	873046306	989	989	989	989	0
26	20241129	202900	873046306	989	989	989	989	0
27	20241129	202800	873046306	989	989	989	989	0
28	20241129	202700	873046306	989	989	989	989	0
29	20241129	202600	873046306	989	989	989	989	0
30	20241129	202500	873046306	989	989	989	989	0
31	20241129	202400	873046306	989	989	989	989	0
32	20241129	202300	873046306	989	989	989	989	2636
33	20241129	202200	873046306	989	989	989	989	0
34	20241129	202100	873046306	989	989	989	989	0
35	20241129	202000	873046306	989	989	989	989	0
36	20241129	201900	873046306	989	989	989	989	0
37	20241129	201800	873046306	989	989	989	989	0
38	20241129	201700	873046306	989	989	989	989	0
39	20241129	201600	873046306	989	989	989	989	0
40	20241129	201500	873046306	989	989	989	989	0
41	20241129	201400	873046306	989	989	989	989	0
42	20241129	201300	873046306	989	989	989	989	0
43	20241129	201200	873046306	989	989	989	989	0
44	20241129	201100	873046306	989	989	989	989	0
45	20241129	201000	873046306	989	989	989	989	0
46	20241129	200900	873046306	989	989	989	989	0
47	20241129	200800	873046306	989	989	989	989	0
48	20241129	200700	873046306	989	989	989	989	0
49	20241129	200600	873046306	989	989	989	989	0
50	20241129	200500	873046306	989	989	989	989	0
51	20241129	200400	873046306	989	989	989	989	0
52	20241129	200300	873046306	989	989	989	989	0
53	20241129	200200	873046306	989	989	989	989	0
54	20241129	200100	873046306	989	989	989	989	0
55	20241129	200000	873046306	989	989	989	989	0
56	20241129	195900	873046306	989	989	989	989	0
57	20241129	195800	873046306	989	989	989	989	0
58	20241129	195700	873046306	989	989	989	989	0
59	20241129	195600	873046306	989	989	989	989	0
60	20241129	195500	873046306	989	989	989	989	0
61	20241129	195400	873046306	989	989	989	989	0
62	20241129	195300	873046306	989	989	989	989	2636
63	20241129	195200	873046306	989	989	989	989	0
64	20241129	195100	873046306	989	989	989	989	0
65	20241129	195000	873046306	989	989	989	989	0
66	20241129	194900	873046306	989	989	989	989	0
67	20241129	194800	873046306	989	989	989	989	0
68	20241129	194700	873046306	989	989	989	989	0
69	20241129	194600	873046306	989	989	989	989	0
70	20241129	194500	873046306	989	989	989	989	0
71	20241129	194400	873046306	989	989	989	989	0
72	20241129	194300	873046306	989	989	989	989	0
73	20241129	194200	873046306	989	989	989	989	0
74	20241129	194100	873046306	989	989	989	989	0
75	20241129	194000	873046306	989	989	989	989	0
76	20241129	193900	873046306	989	989	989	989	0
77	20241129	193800	873046306	989	989	989	989	0
78	20241129	193700	873046306	989	989	989	989	0
79	20241129	193600	873046306	989	989	989	989	0
80	20241129	193500	873046306	989	989	989	989	0
81	20241129	193400	873046306	989	989	989	989	0
82	20241129	193300	873046306	989	989	989	989	0
83	20241129	193200	873046306	989	989	989	989	0
84	20241129	193100	873046306	989	989	989	989	0
85	20241129	193000	873046306	989	989	989	989	0
86	20241129	192900	873046306	989	989	989	989	0
87	20241129	192800	873046306	989	989	989	989	0
88	20241129	192700	873046306	989	989	989	989	0
89	20241129	192600	873046306	989	989	989	989	0
90	20241129	192500	873046306	989	989	989	989	0
91	20241129	192400	873046306	989	989	989	989	0
92	20241129	192300	873046306	989	989	989	989	2636
93	20241129	192200	873046306	989	989	989	989	0
94	20241129	192100	873046306	989	989	989	989	0
95	20241129	192000	873046306	989	989	989	989	0
96	20241129	191900	873046306	989	989	989	989	0
97	20241129	191800	873046306	989	989	989	989	0
98	20241129	191700	873046306	989	989	989	989	0
99	20241129	191600	873046306	989	989	989	989	0
100	20241129	191500	873046306	989	989	989	989	0
101	20241129	191400	873046306	989	989	989	989	0
102	20241129	191300	873046306	989	989	989	989	0
103	20241129	191200	873046306	989	989	989	989	0
104	20241129	191100	873046306	989	989	989	989	0
105	20241129	191000	873046306	989	989	989	989	0
106	20241129	190900	873046306	989	989	989	989	0
107	20241129	190800	873046306	989	989	989	989	0
108	20241129	190700	873046306	989	989	989	989	0
109	20241129	190600	873046306	989	989	989	989	0
110	20241129	190500	873046306	989	989	989	989	0
111	20241129	190400	873046306	989	989	989	989	0
112	20241129	190300	873046306	989	989	989	989	0
113	20241129	190200	873046306	989	989	989	989	0
114	20241129	190100	873046306	989	989	989	989	0
115	20241129	190000	873046306	989	989	989	989	0
116	20241129	185900	873046306	989	989	989	989	0
117	20241129	185800	873046306	989	989	989	989	0
118	20241129	185700	873046306	989	989	989	989	0
119	20241129	185600	873046306	989	989	989	989	0
120	20241129	185500	873046306	989	989	989	989	0
121	20241129	185400	873046306	989	989	989	989	0
122	20241129	185300	873046306	989	989	989	989	2636
123	20241129	185200	873046306	989	989	989	989	0
124	20241129	185100	873046306	989	989	989	989	0
125	20241129	185000	873046306	989	989	989	989	0
126	20241129	184900	873046306	989	989	989	989	0
127	20241129	184800	873046306	989	989	989	989	0
128	20241129	184700	873046306	989	989	989	989	0
129	20241129	184600	873046306	989	989	989	989	0
130	20241129	184500	873046306	989	989	989	989	0
131	20241129	184400	873046306	989	989	989	989	0
132	20241129	184300	873046306	989	989	989	989	0
133	20241129	184200	873046306	989	989	989	989	0
134	20241129	184100	873046306	989	989	989	989	0
135	20241129	184000	873046306	989	989	989	989	0
136	20241129	183900	873046306	989	989	989	989	0
137	20241129	183800	873046306	989	989	989	989	0
138	20241129	183700	873046306	989	989	989	989	0
139	20241129	183600	873046306	989	989	989	989	0
140	20241129	183500	873046306	989	989	989	989	0
141	20241129	183400	873046306	989	989	989	989	0
142	20241129	183300	873046306	989	989	989	989	0
143	20241129	183200	873046306	989	989	989	989	0
144	20241129	183100	873046306	989	989	989	989	0
145	20241129	183000	873046306	989	989	989	989	0
146	20241129	182900	873046306	989	989	989	989	0
147	20241129	182800	873046306	989	989	989	989	0
148	20241129	182700	873046306	989	989	989	989	0
149	20241129	182600	873046306	989	989	989	989	0
150	20241129	182500	873046306	989	989	989	989	0
151	20241129	182400	873046306	989	989	989	989	0
152	20241129	182300	873046306	989	989	989	989	2636
153	20241129	182200	873046306	989	989	989	989	0
154	20241129	182100	873046306	989	989	989	989	0
155	20241129	182000	873046306	989	989	989	989	0
156	20241129	181900	873046306	989	989	989	989	0
157	20241129	181800	873046306	989	989	989	989	0
158	20241129	181700	873046306	989	989	989	989	0
159	20241129	181600	873046306	989	989	989	989	0
160	20241129	181500	873046306	989	989	989	989	0
161	20241129	181400	873046306	989	989	989	989	0
162	20241129	181300	873046306	989	989	989	989	0
163	20241129	181200	873046306	989	989	989	989	0
164	20241129	181100	873046306	989	989	989	989	0
165	20241129	181000	873046306	989	989	989	989	0
166	20241129	180900	873046306	989	989	989	989	0
167	20241129	180800	873046306	989	989	989	989	0
168	20241129	180700	873046306	989	989	989	989	0
169	20241129	180600	873046306	989	989	989	989	0
170	20241129	180500	873046306	989	989	989	989	0
171	20241129	180400	873046306	989	989	989	989	0
172	20241129	180300	873046306	989	989	989	989	0
173	20241129	180200	873046306	989	989	989	989	0
174	20241129	180100	873046306	989	989	989	989	0
175	20241129	180000	873046306	989	989	989	989	0
176	20241129	175900	873046306	989	989	989	989	0
177	20241129	175800	873046306	989	989	989	989	0
178	20241129	175700	873046306	989	989	989	989	0
179	20241129	175600	873046306	989	989	989	989	0
180	20241129	175500	873046306	989	989	989	989	0
181	20241129	175400	873046306	989	989	989	989	0
182	20241129	175300	873046306	989	989	989	989	2636
183	20241129	175200	873046306	989	989	989	989	0
184	20241129	175100	873046306	989	989	989	989	0
185	20241129	175000	873046306	989	989	989	989	0
186	20241129	174900	873046306	989	989	989	989	0
187	20241129	174800	873046306	989	989	989	989	0
188	20241129	174700	873046306	989	989	989	989	0
189	20241129	174600	873046306	989	989	989	989	0
190	20241129	174500	873046306	989	989	989	989	0
191	20241129	174400	873046306	989	989	989	989	0
192	20241129	174300	873046306	989	989	989	989	0
193	20241129	174200	873046306	989	989	989	989	0
194	20241129	174100	873046306	989	989	989	989	0
195	20241129	174000	873046306	989	989	989	989	0
196	20241129	173900	873046306	989	989	989	989	0
197	20241129	173800	873046306	989	989	989	989	0
198	20241129	173700	873046306	989	989	989	989	0
199	20241129	173600	873046306	989	989	989	989	0
200	20241129	173500	873046306	989	989	989	989	0
201	20241129	173400	873046306	989	989	989	989	0
202	20241129	173300	873046306	989	989	989	989	0
203	20241129	173200	873046306	989	989	989	989	0
204	20241129	173100	873046306	989	989	989	989	0
205	20241129	173000	873046306	989	989	989	989	0
206	20241129	172900	873046306	989	989	989	989	0
207	20241129	172800	873046306	989	989	989	989	0
208	20241129	172700	873046306	989	989	989	989	0
209	20241129	172600	873046306	989	989	989	989	0
210	20241129	172500	873046306	989	989	989	989	0
211	20241129	172400	873046306	989	989	989	989	0
212	20241129	172300	873046306	989	989	989	989	2636
213	20241129	172200	873046306	989	989	989	989	0
214	20241129	172100	873046306	989	989	989	989	0
215	20241129	172000	873046306	989	989	989	989	0
216	20241129	171900	873046306	989	989	989	989	0
217	20241129	171800	873046306	989	989	989	989	0
218	20241129	171700	873046306	989	989	989	989	0
219	20241129	171600	873046306	989	989	989	989	0
220	20241129	171500	873046306	989	989	989	989	0
221	20241129	171400	873046306	989	989	989	989	0
222	20241129	171300	873046306	989	989	989	989	0
223	20241129	171200	873046306	989	989	989	989	0
224	20241129	171100	873046306	989	989	989	989	0
225	20241129	171000	873046306	989	989	989	989	0
226	20241129	170900	873046306	989	989	989	989	0
227	20241129	170800	873046306	989	989	989	989	0
228	20241129	170700	873046306	989	989	989	989	0
229	20241129	170600	873046306	989	989	989	989	0
230	20241129	170500	873046306	989	989	989	989	0
231	20241129	170400	873046306	989	989	989	989	0
232	20241129	170300	873046306	989	989	989	989	0
233	20241129	170200	873046306	989	989	989	989	0
234	20241129	170100	873046306	989	989	989	989	0
235	20241129	170000	873046306	989	989	989	989	0
236	20241129	165900	873046306	989	989	989	989	0
237	20241129	165800	873046306	989	989	989	989	0
238	20241129	165700	873046306	989	989	989	989	0
239	20241129	165600	873046306	989	989	989	989	0
240	20241129	165500	873046306	989	989	989	989	0
241	20241129	165400	873046306	989	989	989	989	0
242	20241129	165300	873046306	989	989	989	989	2636
243	20241129	165200	873046306	989	989	989	989	0
244	20241129	165100	873046306	989	989	989	989	0
245	20241129	165000	873046306	989	989	989	989	0
246	20241129	164900	873046306	989	989	989	989	0
247	20241129	164800	873046306	989	989	989	989	0
248	20241129	164700	873046306	989	989	989	989	0
249	20241129	164600	873046306	989	989	989	989	0
250	20241129	164500	873046306	989	989	989	989	0
251	20241129	164400	873046306	989	989	989	989	0
252	20241129	164300	873046306	989	989	989	989	0
253	20241129	164200	873046306	989	989	989	989	0
254	20241129	164100	873046306	989	989	989	989	0
255	20241129	164000	873046306	989	989	989	989	0
256	20241129	163900	873046306	989	989	989	989	0
257	20241129	163800	873046306	989	989	989	989	0
258	20241129	163700	873046306	989	989	989	989	0
259	20241129	163600	873046306	989	989	989	989	0
260	20241129	163500	873046306	989	989	989	989	0
261	20241129	163400	873046306	989	989	989	989	0
262	20241129	163300	873046306	989	989	989	989	0
263	20241129	163200	873046306	989	989	989	989	0
264	20241129	163100	873046306	989	989	989	989	0
265	20241129	163000	873046306	989	989	989	989	0
266	20241129	162900	873046306	989	989	989	989	0
267	20241129	162800	873046306	989	989	989	989	0
268	20241129	162700	873046306	989	989	989	989	0
269	20241129	162600	873046306	989	989	989	989	0
270	20241129	162500	873046306	989	989	989	989	0
271	20241129	162400	873046306	989	989	989	989	0
272	20241129	162300	873046306	989	989	989	989	2636
273	20241129	162200	873046306	989	989	989	989	0
274	20241129	162100	873046306	989	989	989	989	0
275	20241129	162000	873046306	989	989	989	989	0
276	20241129	161900	873046306	989	989	989	989	0
277	20241129	161800	873046306	989	989	989	989	0
278	20241129	161700	873046306	989	989	989	989	0
279	20241129	161600	873046306	989	989	989	989	0
280	20241129	161500	873046306	989	989	989	989	0
281	20241129	161400	873046306	989	989	989	989	0
282	20241129	161300	873046306	989	989	989	989	0
283	20241129	161200	873046306	989	989	989	989	0
284	20241129	161100	873046306	989	989	989	989	0
285	20241129	161000	873046306	989	989	989	989	0
286	20241129	160900	873046306	989	989	989	989	0
287	20241129	160800	873046306	989	989	989	989	0
288	20241129	160700	873046306	989	989	989	989	0
289	20241129	160600	873046306	989	989	989	989	0
290	20241129	160500	873046306	989	989	989	989	0
291	20241129	160400	873046306	989	989	989	989	0
292	20241129	160300	873046306	989	989	989	989	0
293	20241129	160200	873046306	989	989	989	989	0
294	20241129	160100	873046306	989	989	989	989	0
295	20241129	160000	873046306	989	989	989	989	0
296	20241129	155900	873046306	989	989	989	989	0
297	20241129	155800	873046306	989	989	989	989	0
298	20241129	155700	873046306	989	989	989	989	0
299	20241129	155600	873046306	989	989	989	989	0
300	20241129	155500	873046306	989	989	989	989	0
301	20241129	155400	873046306	989	989	989	989	0
302	20241129	155300	873046306	989	989	989	989	2636
303	20241129	155200	873046306	989	989	989	989	0
304	20241129	155100	873046306	989	989	989	989	0
305	20241129	155000	873046306	989	989	989	989	0
306	20241129	154900	873046306	989	989	989	989	0
307	20241129	154800	873046306	989	989	989	989	0
308	20241129	154700	873046306	989	989	989	989	0
309	20241129	154600	873046306	989	989	989	989	0
310	20241129	154500	873046306	989	989	989	989	0
311	20241129	154400	873046306	989	989	989	989	0
312	20241129	154300	873046306	989	989	989	989	0
313	20241129	154200	873046306	989	989	989	989	0
314	20241129	154100	873046306	989	989	989	989	0
315	20241129	154000	873046306	989	989	989	989	0
316	20241129	153900	873046306	989	989	989	989	0
317	20241129	153800	873046306	989	989	989	989	0
318	20241129	153700	873046306	989	989	989	989	0
319	20241129	153600	873046306	989	989	989	989	0
320	20241129	153500	873046306	989	989	989	989	0
321	20241129	153400	873046306	989	989	989	989	0
322	20241129	153300	873046306	989	989	989	989	0
323	20241129	153200	873046306	989	989	989	989	0
324	20241129	153100	873046306	989	989	989	989	0
325	20241129	153000	873046306	989	989	989	989	2636
326	20241129	152900	870439302	988	988	988	988	0
327	20241129	152800	870439302	988	988	988	988	0
328	20241129	152700	870439302	988	988	988	988	0
329	20241129	152600	870439302	988	988	988	988	0
330	20241129	152500	870439302	988	988	988	988	0
331	20241129	152400	870439302	988	988	988	988	0
332	20241129	152300	870439302	988	988	988	988	0
333	20241129	152200	870439302	988	988	988	988	0
334	20241129	152100	870439302	988	988	988	988	0
335	20241129	152000	870439302	988	988	988	988	0
336	20241129	151900	870439302	988	983	989	983	3580
337	20241129	151800	866919570	989	984	989	984	202
338	20241129	151700	866720792	983	983	983	983	0
339	20241129	151600	866720792	983	984	984	983	293
340	20241129	151500	866432707	989	989	989	984	346
341	20241129	151400	866091413	989	983	989	983	909
342	20241129	151300	865197637	990	990	990	990	0
343	20241129	151200	865197637	990	989	990	989	239
344	20241129	151100	864961265	983	985	985	983	2833
345	20241129	151000	862175808	983	983	983	982	940
346	20241129	150900	861252120	983	989	990	983	3247
347	20241129	150800	858059216	991	991	991	991	302
348	20241129	150700	857759934	992	992	992	992	2
349	20241129	150600	857757950	992	992	992	982	301
350	20241129	150500	857462198	983	982	983	982	16221
351	20241129	150400	841531769	982	987	987	982	1380
352	20241129	150300	840170419	987	987	987	987	1026
353	20241129	150200	839157757	980	988	988	980	13718
354	20241129	150100	825684268	990	991	991	990	352
355	20241129	150000	825335786	991	991	991	990	1458
356	20241129	145900	823891858	996	996	996	996	0
357	20241129	145800	823891858	996	996	996	996	9
358	20241129	145700	823882894	991	994	995	991	2161
359	20241129	145600	821738899	994	994	994	994	5
360	20241129	145500	821733929	999	999	999	999	346
361	20241129	145400	821388275	992	992	992	992	0
362	20241129	145300	821388275	992	992	992	992	0
363	20241129	145200	821388275	992	993	999	992	520
364	20241129	145100	820872371	1000	1001	1001	994	284
365	20241129	145000	820588670	1000	1000	1000	1000	0
366	20241129	144900	820588670	1000	1000	1000	1000	1139
367	20241129	144800	819449670	1004	1003	1004	1003	175
368	20241129	144700	819274020	1004	998	1005	998	4445
369	20241129	144600	814814077	997	997	997	997	20
370	20241129	144500	814794137	997	999	999	997	285
371	20241129	144400	814509722	999	999	999	999	415
372	20241129	144300	814095137	996	996	996	996	0
373	20241129	144200	814095137	996	999	999	996	947
374	20241129	144100	813151619	999	995	999	995	4653
375	20241129	144000	808517900	994	994	994	994	7
376	20241129	143900	808510942	988	988	988	988	1
377	20241129	143800	808509954	988	990	990	988	5062
378	20241129	143700	803502388	995	990	995	990	193
379	20241129	143600	803311268	995	995	995	995	500
380	20241129	143500	802813768	996	996	996	996	10
381	20241129	143400	802803808	996	996	996	996	5
382	20241129	143300	802798828	996	996	996	996	1
383	20241129	143200	802797832	995	994	996	994	2860
384	20241129	143100	799949985	996	996	996	996	0
385	20241129	143000	799949985	996	996	996	996	1
386	20241129	142900	799948989	985	985	986	984	683
387	20241129	142800	799276107	984	999	999	984	196
388	20241129	142700	799082519	987	980	987	979	1941
389	20241129	142600	797173473	980	994	994	980	10369
390	20241129	142500	786972529	995	995	995	995	376
391	20241129	142400	786598409	996	997	997	996	3023
392	20241129	142300	783585459	997	998	998	997	5980
393	20241129	142200	777622212	1005	1005	1005	1005	0
394	20241129	142100	777622212	1005	1005	1005	1005	2
395	20241129	142000	777620202	1005	997	1005	997	167
396	20241129	141900	777453663	1005	1001	1005	1001	9500
397	20241129	141800	767931632	997	1003	1003	997	141
398	20241129	141700	767790449	1005	1005	1005	1005	996
399	20241129	141600	766789469	1005	1002	1005	991	3329
400	20241129	141500	763463147	1008	1011	1011	1008	2125
401	20241129	141400	761319052	1027	1020	1030	1014	7768
402	20241129	141300	753362960	1020	1010	1030	1007	18443
403	20241129	141200	734558435	995	986	1000	986	9193
404	20241129	141100	725422701	986	988	988	985	70
405	20241129	141000	725353661	988	981	988	981	2050
406	20241129	140900	723332157	981	988	988	981	10520
407	20241129	140800	712995426	990	985	992	985	782
408	20241129	140700	712222545	985	996	997	985	572
409	20241129	140600	711653317	996	989	997	983	4804
410	20241129	140500	706909279	983	983	988	983	2753
411	20241129	140400	704202945	983	980	983	980	10410
412	20241129	140300	693991008	983	986	986	978	22018
413	20241129	140200	672390422	985	997	997	985	2817
414	20241129	140100	669608304	997	985	997	985	5583
415	20241129	140000	664058346	988	996	996	988	17479
416	20241129	135900	646748256	998	1005	1005	998	2068
417	20241129	135800	644678046	1005	1008	1012	1005	13602
418	20241129	135700	630987839	1007	1012	1012	1007	2735
419	20241129	135600	628229693	1009	1008	1012	1008	8396
420	20241129	135500	619758713	1009	1017	1017	1009	10197
421	20241129	135400	609449132	1017	1017	1020	1009	4899
422	20241129	135300	604498595	1017	1020	1025	1014	6415
423	20241129	135200	597955145	1013	1014	1022	1010	8556
424	20241129	135100	589292755	1015	1026	1026	1013	1694
425	20241129	135000	587573750	1027	1030	1030	1010	19275
426	20241129	134900	568000213	1030	1027	1044	1024	12490
427	20241129	134800	555170846	1027	1024	1050	1024	23757
428	20241129	134700	530604202	1024	1046	1063	1002	45361
429	20241129	134600	483844107	1046	1087	1094	1046	82939
430	20241129	134500	395372524	1093	1049	1095	1049	116869
431	20241129	134400	270662586	1049	1049	1049	1049	0
432	20241129	134300	270662586	1049	1020	1049	1020	11587
433	20241129	134200	258721257	1020	994	1020	994	12419
434	20241129	134100	246205382	994	990	998	988	2976
435	20241129	134000	243254662	991	995	995	978	1414
436	20241129	133900	241855618	999	1015	1016	999	15352
437	20241129	133800	226326063	1016	974	1016	974	12338
438	20241129	133700	214095023	959	975	977	959	3034
439	20241129	133600	211140268	977	969	977	969	3518
440	20241129	133500	207716463	969	969	969	969	0
441	20241129	133400	207716463	969	965	969	965	46
442	20241129	133300	207672033	971	971	971	950	35
443	20241129	133200	207638720	968	972	972	968	775
444	20241129	133100	206888320	971	962	971	962	6420
445	20241129	133000	200677820	962	957	962	957	3194
446	20241129	132900	197611844	960	957	960	957	19
447	20241129	132800	197593631	957	957	957	957	0
448	20241129	132700	197593631	957	960	960	957	282
449	20241129	132600	197323199	960	960	960	960	291
450	20241129	132500	197043839	960	957	960	957	918
451	20241129	132400	196164641	957	954	957	949	3146
452	20241129	132300	193164759	954	949	954	949	1251
453	20241129	132200	191972398	949	949	949	949	0
454	20241129	132100	191972398	949	949	949	949	2
455	20241129	132000	191970500	954	954	954	954	0
456	20241129	131900	191970500	954	939	954	939	6288
457	20241129	131800	186034184	939	933	939	933	6853
458	20241129	131700	179608764	933	933	933	933	200
459	20241129	131600	179422164	933	933	933	933	50
460	20241129	131500	179375514	933	933	933	933	1000
461	20241129	131400	178442514	933	933	933	933	0
462	20241129	131300	178442514	933	933	933	933	943
463	20241129	131200	177562695	933	933	933	933	0
464	20241129	131100	177562695	933	933	933	933	1
465	20241129	131000	177561762	922	922	922	922	0
466	20241129	130900	177561762	922	925	925	922	621
467	20241129	130800	176989194	933	933	933	933	0
468	20241129	130700	176989194	933	933	933	933	2
469	20241129	130600	176987328	933	933	933	933	1560
470	20241129	130500	175531848	921	921	921	921	0
471	20241129	130400	175531848	921	921	921	921	0
472	20241129	130300	175531848	921	923	923	921	23
473	20241129	130200	175510633	923	929	929	923	836
474	20241129	130100	174734729	929	929	929	929	56
475	20241129	130000	174682705	933	933	933	933	0
476	20241129	125900	174682705	933	933	933	933	1
477	20241129	125800	174681772	922	922	922	922	0
478	20241129	125700	174681772	922	922	922	922	0
479	20241129	125600	174681772	922	925	925	922	40
480	20241129	125500	174644832	933	922	933	922	13
481	20241129	125400	174632736	922	926	926	922	5
482	20241129	125300	174628116	933	922	933	922	66
483	20241129	125200	174567253	934	933	934	933	100
484	20241129	125100	174473899	934	929	934	929	6
485	20241129	125000	174468309	921	921	921	921	136
486	20241129	124900	174343053	920	920	920	920	0
487	20241129	124800	174343053	920	920	920	920	0
488	20241129	124700	174343053	920	920	920	920	1875
489	20241129	124600	172618053	918	921	932	918	1780
490	20241129	124500	170980176	932	930	932	930	13
491	20241129	124400	170968081	930	930	930	930	10
492	20241129	124300	170958781	930	930	930	930	2
493	20241129	124200	170956921	930	930	930	930	50
494	20241129	124100	170910421	930	930	930	930	706
495	20241129	124000	170253841	930	930	930	930	0
496	20241129	123900	170253841	930	930	930	930	20
497	20241129	123800	170235241	930	930	930	930	230
498	20241129	123700	170021341	930	930	930	930	0
499	20241129	123600	170021341	930	930	930	930	30
500	20241129	123500	169993441	930	928	930	928	1033
501	20241129	123400	169033316	929	929	929	929	0
502	20241129	123300	169033316	929	929	929	929	0
503	20241129	123200	169033316	929	929	929	929	0
504	20241129	123100	169033316	929	928	929	928	1013
505	20241129	123000	168092240	921	921	921	921	0
506	20241129	122900	168092240	921	921	921	921	300
507	20241129	122800	167815940	921	922	922	921	1600
508	20241129	122700	166342309	929	929	929	929	51
509	20241129	122600	166294930	929	929	929	929	0
510	20241129	122500	166294930	929	929	929	929	50
511	20241129	122400	166248480	929	929	929	929	0
512	20241129	122300	166248480	929	929	929	929	0
513	20241129	122200	166248480	929	926	929	926	80
514	20241129	122100	166174265	921	921	921	921	1
515	20241129	122000	166173344	921	921	921	921	1
516	20241129	121900	166172423	920	920	920	920	0
517	20241129	121800	166172423	920	922	922	920	4350
518	20241129	121700	162166046	921	921	921	921	2
519	20241129	121600	162164204	921	921	921	921	1
520	20241129	121500	162163283	921	921	921	921	1
521	20241129	121400	162162362	918	918	918	918	0
522	20241129	121300	162162362	918	918	918	918	0
523	20241129	121200	162162362	918	918	918	918	0
524	20241129	121100	162162362	918	918	918	918	0
525	20241129	121000	162162362	918	918	918	918	6
526	20241129	120900	162156854	918	918	918	918	5
527	20241129	120800	162152264	916	916	916	916	0
528	20241129	120700	162152264	916	916	916	916	55
529	20241129	120600	162101884	915	915	915	915	0
530	20241129	120500	162101884	915	915	915	915	0
531	20241129	120400	162101884	915	924	924	915	2070
532	20241129	120300	160205573	924	924	924	924	145
533	20241129	120200	160071593	924	924	924	924	0
534	20241129	120100	160071593	924	924	924	924	0
535	20241129	120000	160071593	924	924	924	924	101
536	20241129	115900	159978269	924	924	924	924	139
537	20241129	115800	159849833	924	924	924	924	0
538	20241129	115700	159849833	924	924	924	924	92
539	20241129	115600	159764825	925	925	925	925	0
540	20241129	115500	159764825	925	924	925	924	286
541	20241129	115400	159500550	924	924	924	924	0
542	20241129	115300	159500550	924	924	924	924	10
543	20241129	115200	159491310	924	924	924	924	0
544	20241129	115100	159491310	924	924	924	924	50
545	20241129	115000	159445110	924	924	924	924	10
546	20241129	114900	159435870	924	924	924	924	34
547	20241129	114800	159404454	924	924	924	924	0
548	20241129	114700	159404454	924	924	924	924	0
549	20241129	114600	159404454	924	924	924	924	598
550	20241129	114500	158851902	924	924	924	924	50
551	20241129	114400	158805702	924	924	924	924	102
552	20241129	114300	158711454	924	924	924	924	677
553	20241129	114200	158085906	924	924	924	924	157
554	20241129	114100	157940838	922	922	922	922	30
555	20241129	114000	157913178	922	922	922	922	970
556	20241129	113900	157018838	922	918	922	918	4272
557	20241129	113800	153091560	917	915	917	915	4400
558	20241129	113700	149059560	910	909	910	909	1989
559	20241129	113600	147249846	909	909	909	909	10
560	20241129	113500	147240756	909	909	909	909	0
561	20241129	113400	147240756	909	908	909	908	74
562	20241129	113300	147173543	904	904	904	904	0
563	20241129	113200	147173543	904	904	904	904	0
564	20241129	113100	147173543	904	905	905	904	8304
565	20241129	113000	139661509	905	905	905	905	0
566	20241129	112900	139661509	905	909	909	905	10442
567	20241129	112800	130203395	910	912	912	910	4871
568	20241129	112700	125770143	917	917	917	917	1
569	20241129	112600	125769226	912	912	912	912	1
570	20241129	112500	125768314	912	912	912	912	90
571	20241129	112400	125686234	912	912	912	912	0
572	20241129	112300	125686234	912	912	912	912	0
573	20241129	112200	125686234	912	912	912	912	0
574	20241129	112100	125686234	912	912	912	912	190
575	20241129	112000	125512954	912	912	912	912	10299
576	20241129	111900	116120266	912	912	912	912	0
577	20241129	111800	116120266	912	912	912	912	0
578	20241129	111700	116120266	912	913	913	912	107
579	20241129	111600	116022631	914	914	914	914	30
580	20241129	111500	115995211	914	914	914	914	118
581	20241129	111400	115887359	914	914	914	914	0
582	20241129	111300	115887359	914	914	914	914	0
583	20241129	111200	115887359	914	914	914	914	0
584	20241129	111100	115887359	914	914	914	914	0
585	20241129	111000	115887359	914	914	914	914	119
586	20241129	110900	115778593	914	914	914	914	500
587	20241129	110800	115321593	914	914	914	914	241
588	20241129	110700	115101319	914	914	914	914	0
589	20241129	110600	115101319	914	915	915	914	11
590	20241129	110500	115091255	915	915	915	915	0
591	20241129	110400	115091255	915	915	915	915	2
592	20241129	110300	115089425	917	917	917	917	85
593	20241129	110200	115011480	917	917	917	917	0
594	20241129	110100	115011480	917	917	917	917	2
595	20241129	110000	115009646	917	917	917	917	14
596	20241129	105900	114996808	910	910	910	910	0
597	20241129	105800	114996808	910	910	910	910	0
598	20241129	105700	114996808	910	910	910	910	85
599	20241129	105600	114919458	909	909	909	909	0
600	20241129	105500	114919458	909	909	909	909	0
601	20241129	105400	114919458	909	909	909	909	0
602	20241129	105300	114919458	909	910	910	909	6513
603	20241129	105200	108994141	910	913	913	910	905
604	20241129	105100	108170579	913	911	913	911	4437
605	20241129	105000	104128440	911	913	913	911	1166
606	20241129	104900	103065801	913	913	913	913	13
607	20241129	104800	103053932	913	915	915	913	3000
608	20241129	104700	100313284	914	915	915	914	3224
609	20241129	104600	97365935	915	915	915	915	0
610	20241129	104500	97365935	915	915	915	915	2030
611	20241129	104400	95508485	919	919	919	919	50
612	20241129	104300	95462535	915	915	915	915	0
613	20241129	104200	95462535	915	915	915	915	288
614	20241129	104100	95199015	915	915	915	915	400
615	20241129	104000	94833015	916	917	917	916	872
616	20241129	103900	94034153	919	919	919	919	0
617	20241129	103800	94034153	919	919	919	919	1
618	20241129	103700	94033234	919	919	919	919	0
619	20241129	103600	94033234	919	919	919	919	20
620	20241129	103500	94014854	919	919	919	919	0
621	20241129	103400	94014854	919	919	919	919	0
622	20241129	103300	94014854	919	919	919	919	50
623	20241129	103200	93968904	915	916	916	915	1268
624	20241129	103100	92808453	916	916	916	916	0
625	20241129	103000	92808453	916	918	918	916	219
626	20241129	102900	92607417	919	919	919	919	0
627	20241129	102800	92607417	919	919	919	919	0
628	20241129	102700	92607417	919	919	919	919	564
629	20241129	102600	92089101	918	915	918	915	3172
630	20241129	102500	89181360	915	915	915	915	504
631	20241129	102400	88720200	915	915	915	915	51
632	20241129	102300	88673535	915	915	915	915	10
633	20241129	102200	88664385	915	914	915	914	4255
634	20241129	102100	84775265	915	915	915	915	335
635	20241129	102000	84468740	916	916	916	916	0
636	20241129	101900	84468740	916	916	916	916	1944
637	20241129	101800	82688036	916	915	916	913	1450
638	20241129	101700	81362332	916	918	918	916	1169
639	20241129	101600	80290768	918	921	921	918	5314
640	20241129	101500	75404034	922	925	925	922	4679
641	20241129	101400	71082511	925	927	928	925	6011
642	20241129	101300	65520203	930	930	930	930	0
643	20241129	101200	65520203	930	930	930	930	0
644	20241129	101100	65520203	930	930	930	930	1000
645	20241129	101000	64590203	928	929	929	928	58
646	20241129	100900	64536366	930	930	930	930	0
647	20241129	100800	64536366	930	931	931	930	2778
648	20241129	100700	61951168	931	931	931	931	0
649	20241129	100600	61951168	931	935	935	931	2430
650	20241129	100500	59684838	939	939	939	939	0
651	20241129	100400	59684838	939	939	939	939	0
652	20241129	100300	59684838	939	939	939	939	100
653	20241129	100200	59590938	939	939	939	939	0
654	20241129	100100	59590938	939	939	939	939	0
655	20241129	100000	59590938	939	939	939	939	0
656	20241129	095900	59590938	939	939	939	939	15
657	20241129	095800	59576853	932	932	932	932	511
658	20241129	095700	59100601	932	932	932	932	28
659	20241129	095600	59074505	932	932	932	932	130
660	20241129	095500	58953345	931	931	931	931	0
661	20241129	095400	58953345	931	931	931	931	0
662	20241129	095300	58953345	931	940	940	931	1010
663	20241129	095200	58009245	940	940	940	940	5
664	20241129	095100	58004545	940	940	940	940	100
665	20241129	095000	57910545	940	938	940	938	1400
666	20241129	094900	56594783	938	938	938	938	0
667	20241129	094800	56594783	938	939	939	938	326
668	20241129	094700	56288989	940	940	940	940	27
669	20241129	094600	56263609	940	940	940	940	106
670	20241129	094500	56163969	940	940	940	940	10
671	20241129	094400	56154569	940	940	940	939	1310
672	20241129	094300	54923469	940	940	940	940	235
673	20241129	094200	54702569	940	940	940	940	1734
674	20241129	094100	53072609	940	940	940	940	1380
675	20241129	094000	51775409	940	945	945	940	1183
676	20241129	093900	50662442	945	942	945	942	32
677	20241129	093800	50632208	945	945	945	945	500
678	20241129	093700	50159708	945	945	945	945	74
679	20241129	093600	50089778	945	945	945	945	0
680	20241129	093500	50089778	945	945	945	945	0
681	20241129	093400	50089778	945	945	945	945	1
682	20241129	093300	50088833	945	945	945	945	137
683	20241129	093200	49959368	945	945	945	945	0
684	20241129	093100	49959368	945	947	947	945	2
685	20241129	093000	49957476	947	950	950	947	2574
686	20241129	092900	47515622	953	953	953	953	158
687	20241129	092800	47365048	953	953	953	953	553
688	20241129	092700	46838039	954	954	954	954	25
689	20241129	092600	46814189	954	953	954	953	2173
690	20241129	092500	44743262	953	954	954	953	258
691	20241129	092400	44497386	954	953	954	953	259
692	20241129	092300	44250514	953	953	954	953	3807
693	20241129	092200	40622419	953	955	955	953	1228
694	20241129	092100	39451389	955	955	955	955	8
695	20241129	092000	39443749	956	956	956	956	0
696	20241129	091900	39443749	956	956	956	956	3
697	20241129	091800	39440881	956	956	956	956	50
698	20241129	091700	39393081	956	954	956	954	3728
699	20241129	091600	35830851	953	953	953	953	294
700	20241129	091500	35550669	953	953	953	953	2803
701	20241129	091400	32879410	956	953	956	953	500
702	20241129	091300	32402907	953	954	954	953	1687
703	20241129	091200	30795194	953	953	953	953	368
704	20241129	091100	30444490	954	954	954	954	65
705	20241129	091000	30382480	953	959	959	953	928
706	20241129	090900	29496331	959	959	959	955	3462
707	20241129	090800	26183601	962	963	963	962	3391
708	20241129	090700	22921069	962	962	962	962	567
709	20241129	090600	22375615	962	962	962	962	169
710	20241129	090500	22213037	958	965	965	958	6060
711	20241129	090400	16388946	963	978	979	963	10323
712	20241129	090300	6293918	978	960	978	960	1900
713	20241129	090200	4464350	960	960	960	956	2970
714	20241129	090100	1613950	960	960	960	960	0
715	20241129	090000	1613950	960	954	960	954	1690