KissMeData/104480/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201500	293463981	1354	1354	1354	1354	11203
3	20241129	201400	293463981	1354	1354	1354	1354	0
4	20241129	201300	293463981	1354	1354	1354	1354	0
5	20241129	201200	293463981	1354	1354	1354	1354	0
6	20241129	201100	293463981	1354	1354	1354	1354	0
7	20241129	201000	293463981	1354	1354	1354	1354	0
8	20241129	200900	293463981	1354	1354	1354	1354	0
9	20241129	200800	293463981	1354	1354	1354	1354	0
10	20241129	200700	293463981	1354	1354	1354	1354	0
11	20241129	200600	293463981	1354	1354	1354	1354	0
12	20241129	200500	293463981	1354	1354	1354	1354	0
13	20241129	200400	293463981	1354	1354	1354	1354	0
14	20241129	200300	293463981	1354	1354	1354	1354	0
15	20241129	200200	293463981	1354	1354	1354	1354	0
16	20241129	200100	293463981	1354	1354	1354	1354	0
17	20241129	200000	293463981	1354	1354	1354	1354	0
18	20241129	195900	293463981	1354	1354	1354	1354	0
19	20241129	195800	293463981	1354	1354	1354	1354	0
20	20241129	195700	293463981	1354	1354	1354	1354	0
21	20241129	195600	293463981	1354	1354	1354	1354	0
22	20241129	195500	293463981	1354	1354	1354	1354	0
23	20241129	195400	293463981	1354	1354	1354	1354	0
24	20241129	195300	293463981	1354	1354	1354	1354	0
25	20241129	195200	293463981	1354	1354	1354	1354	0
26	20241129	195100	293463981	1354	1354	1354	1354	0
27	20241129	195000	293463981	1354	1354	1354	1354	0
28	20241129	194900	293463981	1354	1354	1354	1354	0
29	20241129	194800	293463981	1354	1354	1354	1354	0
30	20241129	194700	293463981	1354	1354	1354	1354	0
31	20241129	194600	293463981	1354	1354	1354	1354	0
32	20241129	194500	293463981	1354	1354	1354	1354	11203
33	20241129	194400	293463981	1354	1354	1354	1354	0
34	20241129	194300	293463981	1354	1354	1354	1354	0
35	20241129	194200	293463981	1354	1354	1354	1354	0
36	20241129	194100	293463981	1354	1354	1354	1354	0
37	20241129	194000	293463981	1354	1354	1354	1354	0
38	20241129	193900	293463981	1354	1354	1354	1354	0
39	20241129	193800	293463981	1354	1354	1354	1354	0
40	20241129	193700	293463981	1354	1354	1354	1354	0
41	20241129	193600	293463981	1354	1354	1354	1354	0
42	20241129	193500	293463981	1354	1354	1354	1354	0
43	20241129	193400	293463981	1354	1354	1354	1354	0
44	20241129	193300	293463981	1354	1354	1354	1354	0
45	20241129	193200	293463981	1354	1354	1354	1354	0
46	20241129	193100	293463981	1354	1354	1354	1354	0
47	20241129	193000	293463981	1354	1354	1354	1354	0
48	20241129	192900	293463981	1354	1354	1354	1354	0
49	20241129	192800	293463981	1354	1354	1354	1354	0
50	20241129	192700	293463981	1354	1354	1354	1354	0
51	20241129	192600	293463981	1354	1354	1354	1354	0
52	20241129	192500	293463981	1354	1354	1354	1354	0
53	20241129	192400	293463981	1354	1354	1354	1354	0
54	20241129	192300	293463981	1354	1354	1354	1354	0
55	20241129	192200	293463981	1354	1354	1354	1354	0
56	20241129	192100	293463981	1354	1354	1354	1354	0
57	20241129	192000	293463981	1354	1354	1354	1354	0
58	20241129	191900	293463981	1354	1354	1354	1354	0
59	20241129	191800	293463981	1354	1354	1354	1354	0
60	20241129	191700	293463981	1354	1354	1354	1354	0
61	20241129	191600	293463981	1354	1354	1354	1354	0
62	20241129	191500	293463981	1354	1354	1354	1354	11203
63	20241129	191400	293463981	1354	1354	1354	1354	0
64	20241129	191300	293463981	1354	1354	1354	1354	0
65	20241129	191200	293463981	1354	1354	1354	1354	0
66	20241129	191100	293463981	1354	1354	1354	1354	0
67	20241129	191000	293463981	1354	1354	1354	1354	0
68	20241129	190900	293463981	1354	1354	1354	1354	0
69	20241129	190800	293463981	1354	1354	1354	1354	0
70	20241129	190700	293463981	1354	1354	1354	1354	0
71	20241129	190600	293463981	1354	1354	1354	1354	0
72	20241129	190500	293463981	1354	1354	1354	1354	0
73	20241129	190400	293463981	1354	1354	1354	1354	0
74	20241129	190300	293463981	1354	1354	1354	1354	0
75	20241129	190200	293463981	1354	1354	1354	1354	0
76	20241129	190100	293463981	1354	1354	1354	1354	0
77	20241129	190000	293463981	1354	1354	1354	1354	0
78	20241129	185900	293463981	1354	1354	1354	1354	0
79	20241129	185800	293463981	1354	1354	1354	1354	0
80	20241129	185700	293463981	1354	1354	1354	1354	0
81	20241129	185600	293463981	1354	1354	1354	1354	0
82	20241129	185500	293463981	1354	1354	1354	1354	0
83	20241129	185400	293463981	1354	1354	1354	1354	0
84	20241129	185300	293463981	1354	1354	1354	1354	0
85	20241129	185200	293463981	1354	1354	1354	1354	0
86	20241129	185100	293463981	1354	1354	1354	1354	0
87	20241129	185000	293463981	1354	1354	1354	1354	0
88	20241129	184900	293463981	1354	1354	1354	1354	0
89	20241129	184800	293463981	1354	1354	1354	1354	0
90	20241129	184700	293463981	1354	1354	1354	1354	0
91	20241129	184600	293463981	1354	1354	1354	1354	0
92	20241129	184500	293463981	1354	1354	1354	1354	11203
93	20241129	184400	293463981	1354	1354	1354	1354	0
94	20241129	184300	293463981	1354	1354	1354	1354	0
95	20241129	184200	293463981	1354	1354	1354	1354	0
96	20241129	184100	293463981	1354	1354	1354	1354	0
97	20241129	184000	293463981	1354	1354	1354	1354	0
98	20241129	183900	293463981	1354	1354	1354	1354	0
99	20241129	183800	293463981	1354	1354	1354	1354	0
100	20241129	183700	293463981	1354	1354	1354	1354	0
101	20241129	183600	293463981	1354	1354	1354	1354	0
102	20241129	183500	293463981	1354	1354	1354	1354	0
103	20241129	183400	293463981	1354	1354	1354	1354	0
104	20241129	183300	293463981	1354	1354	1354	1354	0
105	20241129	183200	293463981	1354	1354	1354	1354	0
106	20241129	183100	293463981	1354	1354	1354	1354	0
107	20241129	183000	293463981	1354	1354	1354	1354	0
108	20241129	182900	293463981	1354	1354	1354	1354	0
109	20241129	182800	293463981	1354	1354	1354	1354	0
110	20241129	182700	293463981	1354	1354	1354	1354	0
111	20241129	182600	293463981	1354	1354	1354	1354	0
112	20241129	182500	293463981	1354	1354	1354	1354	0
113	20241129	182400	293463981	1354	1354	1354	1354	0
114	20241129	182300	293463981	1354	1354	1354	1354	0
115	20241129	182200	293463981	1354	1354	1354	1354	0
116	20241129	182100	293463981	1354	1354	1354	1354	0
117	20241129	182000	293463981	1354	1354	1354	1354	0
118	20241129	181900	293463981	1354	1354	1354	1354	0
119	20241129	181800	293463981	1354	1354	1354	1354	0
120	20241129	181700	293463981	1354	1354	1354	1354	0
121	20241129	181600	293463981	1354	1354	1354	1354	0
122	20241129	181500	293463981	1354	1354	1354	1354	11203
123	20241129	181400	293463981	1354	1354	1354	1354	0
124	20241129	181300	293463981	1354	1354	1354	1354	0
125	20241129	181200	293463981	1354	1354	1354	1354	0
126	20241129	181100	293463981	1354	1354	1354	1354	0
127	20241129	181000	293463981	1354	1354	1354	1354	0
128	20241129	180900	293463981	1354	1354	1354	1354	0
129	20241129	180800	293463981	1354	1354	1354	1354	0
130	20241129	180700	293463981	1354	1354	1354	1354	0
131	20241129	180600	293463981	1354	1354	1354	1354	0
132	20241129	180500	293463981	1354	1354	1354	1354	0
133	20241129	180400	293463981	1354	1354	1354	1354	0
134	20241129	180300	293463981	1354	1354	1354	1354	0
135	20241129	180200	293463981	1354	1354	1354	1354	0
136	20241129	180100	293463981	1354	1354	1354	1354	0
137	20241129	180000	293463981	1354	1354	1354	1354	0
138	20241129	175900	293463981	1354	1354	1354	1354	0
139	20241129	175800	293463981	1354	1354	1354	1354	0
140	20241129	175700	293463981	1354	1354	1354	1354	0
141	20241129	175600	293463981	1354	1354	1354	1354	0
142	20241129	175500	293463981	1354	1354	1354	1354	0
143	20241129	175400	293463981	1354	1354	1354	1354	0
144	20241129	175300	293463981	1354	1354	1354	1354	0
145	20241129	175200	293463981	1354	1354	1354	1354	0
146	20241129	175100	293463981	1354	1354	1354	1354	0
147	20241129	175000	293463981	1354	1354	1354	1354	0
148	20241129	174900	293463981	1354	1354	1354	1354	0
149	20241129	174800	293463981	1354	1354	1354	1354	0
150	20241129	174700	293463981	1354	1354	1354	1354	0
151	20241129	174600	293463981	1354	1354	1354	1354	0
152	20241129	174500	293463981	1354	1354	1354	1354	11203
153	20241129	174400	293463981	1354	1354	1354	1354	0
154	20241129	174300	293463981	1354	1354	1354	1354	0
155	20241129	174200	293463981	1354	1354	1354	1354	0
156	20241129	174100	293463981	1354	1354	1354	1354	0
157	20241129	174000	293463981	1354	1354	1354	1354	0
158	20241129	173900	293463981	1354	1354	1354	1354	0
159	20241129	173800	293463981	1354	1354	1354	1354	0
160	20241129	173700	293463981	1354	1354	1354	1354	0
161	20241129	173600	293463981	1354	1354	1354	1354	0
162	20241129	173500	293463981	1354	1354	1354	1354	0
163	20241129	173400	293463981	1354	1354	1354	1354	0
164	20241129	173300	293463981	1354	1354	1354	1354	0
165	20241129	173200	293463981	1354	1354	1354	1354	0
166	20241129	173100	293463981	1354	1354	1354	1354	0
167	20241129	173000	293463981	1354	1354	1354	1354	0
168	20241129	172900	293463981	1354	1354	1354	1354	0
169	20241129	172800	293463981	1354	1354	1354	1354	0
170	20241129	172700	293463981	1354	1354	1354	1354	0
171	20241129	172600	293463981	1354	1354	1354	1354	0
172	20241129	172500	293463981	1354	1354	1354	1354	0
173	20241129	172400	293463981	1354	1354	1354	1354	0
174	20241129	172300	293463981	1354	1354	1354	1354	0
175	20241129	172200	293463981	1354	1354	1354	1354	0
176	20241129	172100	293463981	1354	1354	1354	1354	0
177	20241129	172000	293463981	1354	1354	1354	1354	0
178	20241129	171900	293463981	1354	1354	1354	1354	0
179	20241129	171800	293463981	1354	1354	1354	1354	0
180	20241129	171700	293463981	1354	1354	1354	1354	0
181	20241129	171600	293463981	1354	1354	1354	1354	0
182	20241129	171500	293463981	1354	1354	1354	1354	11203
183	20241129	171400	293463981	1354	1354	1354	1354	0
184	20241129	171300	293463981	1354	1354	1354	1354	0
185	20241129	171200	293463981	1354	1354	1354	1354	0
186	20241129	171100	293463981	1354	1354	1354	1354	0
187	20241129	171000	293463981	1354	1354	1354	1354	0
188	20241129	170900	293463981	1354	1354	1354	1354	0
189	20241129	170800	293463981	1354	1354	1354	1354	0
190	20241129	170700	293463981	1354	1354	1354	1354	0
191	20241129	170600	293463981	1354	1354	1354	1354	0
192	20241129	170500	293463981	1354	1354	1354	1354	0
193	20241129	170400	293463981	1354	1354	1354	1354	0
194	20241129	170300	293463981	1354	1354	1354	1354	0
195	20241129	170200	293463981	1354	1354	1354	1354	0
196	20241129	170100	293463981	1354	1354	1354	1354	0
197	20241129	170000	293463981	1354	1354	1354	1354	0
198	20241129	165900	293463981	1354	1354	1354	1354	0
199	20241129	165800	293463981	1354	1354	1354	1354	0
200	20241129	165700	293463981	1354	1354	1354	1354	0
201	20241129	165600	293463981	1354	1354	1354	1354	0
202	20241129	165500	293463981	1354	1354	1354	1354	0
203	20241129	165400	293463981	1354	1354	1354	1354	0
204	20241129	165300	293463981	1354	1354	1354	1354	0
205	20241129	165200	293463981	1354	1354	1354	1354	0
206	20241129	165100	293463981	1354	1354	1354	1354	0
207	20241129	165000	293463981	1354	1354	1354	1354	0
208	20241129	164900	293463981	1354	1354	1354	1354	0
209	20241129	164800	293463981	1354	1354	1354	1354	0
210	20241129	164700	293463981	1354	1354	1354	1354	0
211	20241129	164600	293463981	1354	1354	1354	1354	0
212	20241129	164500	293463981	1354	1354	1354	1354	11203
213	20241129	164400	293463981	1354	1354	1354	1354	0
214	20241129	164300	293463981	1354	1354	1354	1354	0
215	20241129	164200	293463981	1354	1354	1354	1354	0
216	20241129	164100	293463981	1354	1354	1354	1354	0
217	20241129	164000	293463981	1354	1354	1354	1354	0
218	20241129	163900	293463981	1354	1354	1354	1354	0
219	20241129	163800	293463981	1354	1354	1354	1354	0
220	20241129	163700	293463981	1354	1354	1354	1354	0
221	20241129	163600	293463981	1354	1354	1354	1354	0
222	20241129	163500	293463981	1354	1354	1354	1354	0
223	20241129	163400	293463981	1354	1354	1354	1354	0
224	20241129	163300	293463981	1354	1354	1354	1354	0
225	20241129	163200	293463981	1354	1354	1354	1354	0
226	20241129	163100	293463981	1354	1354	1354	1354	0
227	20241129	163000	293463981	1354	1354	1354	1354	0
228	20241129	162900	293463981	1354	1354	1354	1354	0
229	20241129	162800	293463981	1354	1354	1354	1354	0
230	20241129	162700	293463981	1354	1354	1354	1354	0
231	20241129	162600	293463981	1354	1354	1354	1354	0
232	20241129	162500	293463981	1354	1354	1354	1354	0
233	20241129	162400	293463981	1354	1354	1354	1354	0
234	20241129	162300	293463981	1354	1354	1354	1354	0
235	20241129	162200	293463981	1354	1354	1354	1354	0
236	20241129	162100	293463981	1354	1354	1354	1354	0
237	20241129	162000	293463981	1354	1354	1354	1354	0
238	20241129	161900	293463981	1354	1354	1354	1354	0
239	20241129	161800	293463981	1354	1354	1354	1354	0
240	20241129	161700	293463981	1354	1354	1354	1354	0
241	20241129	161600	293463981	1354	1354	1354	1354	0
242	20241129	161500	293463981	1354	1354	1354	1354	11203
243	20241129	161400	293463981	1354	1354	1354	1354	0
244	20241129	161300	293463981	1354	1354	1354	1354	0
245	20241129	161200	293463981	1354	1354	1354	1354	0
246	20241129	161100	293463981	1354	1354	1354	1354	0
247	20241129	161000	293463981	1354	1354	1354	1354	0
248	20241129	160900	293463981	1354	1354	1354	1354	0
249	20241129	160800	293463981	1354	1354	1354	1354	0
250	20241129	160700	293463981	1354	1354	1354	1354	0
251	20241129	160600	293463981	1354	1354	1354	1354	0
252	20241129	160500	293463981	1354	1354	1354	1354	0
253	20241129	160400	293463981	1354	1354	1354	1354	0
254	20241129	160300	293463981	1354	1354	1354	1354	0
255	20241129	160200	293463981	1354	1354	1354	1354	0
256	20241129	160100	293463981	1354	1354	1354	1354	0
257	20241129	160000	293463981	1354	1354	1354	1354	0
258	20241129	155900	293463981	1354	1354	1354	1354	0
259	20241129	155800	293463981	1354	1354	1354	1354	0
260	20241129	155700	293463981	1354	1354	1354	1354	0
261	20241129	155600	293463981	1354	1354	1354	1354	0
262	20241129	155500	293463981	1354	1354	1354	1354	0
263	20241129	155400	293463981	1354	1354	1354	1354	0
264	20241129	155300	293463981	1354	1354	1354	1354	0
265	20241129	155200	293463981	1354	1354	1354	1354	0
266	20241129	155100	293463981	1354	1354	1354	1354	0
267	20241129	155000	293463981	1354	1354	1354	1354	0
268	20241129	154900	293463981	1354	1354	1354	1354	0
269	20241129	154800	293463981	1354	1354	1354	1354	0
270	20241129	154700	293463981	1354	1354	1354	1354	0
271	20241129	154600	293463981	1354	1354	1354	1354	0
272	20241129	154500	293463981	1354	1354	1354	1354	11203
273	20241129	154400	293463981	1354	1354	1354	1354	0
274	20241129	154300	293463981	1354	1354	1354	1354	0
275	20241129	154200	293463981	1354	1354	1354	1354	0
276	20241129	154100	293463981	1354	1354	1354	1354	0
277	20241129	154000	293463981	1354	1354	1354	1354	0
278	20241129	153900	293463981	1354	1354	1354	1354	0
279	20241129	153800	293463981	1354	1354	1354	1354	0
280	20241129	153700	293463981	1354	1354	1354	1354	0
281	20241129	153600	293463981	1354	1354	1354	1354	0
282	20241129	153500	293463981	1354	1354	1354	1354	0
283	20241129	153400	293463981	1354	1354	1354	1354	0
284	20241129	153300	293463981	1354	1354	1354	1354	0
285	20241129	153200	293463981	1354	1354	1354	1354	0
286	20241129	153100	293463981	1354	1354	1354	1354	0
287	20241129	153000	293463981	1354	1354	1354	1354	11203
288	20241129	152900	278295119	1355	1355	1355	1355	0
289	20241129	152800	278295119	1355	1355	1355	1355	0
290	20241129	152700	278295119	1355	1355	1355	1355	0
291	20241129	152600	278295119	1355	1355	1355	1355	0
292	20241129	152500	278295119	1355	1355	1355	1355	0
293	20241129	152400	278295119	1355	1355	1355	1355	0
294	20241129	152300	278295119	1355	1355	1355	1355	0
295	20241129	152200	278295119	1355	1355	1355	1355	0
296	20241129	152100	278295119	1355	1355	1355	1355	0
297	20241129	152000	278295119	1355	1355	1355	1355	0
298	20241129	151900	278295119	1355	1355	1358	1354	1860
299	20241129	151800	275771045	1358	1358	1358	1358	20
300	20241129	151700	275743885	1354	1355	1355	1354	2848
301	20241129	151600	271887487	1355	1359	1359	1355	6935
302	20241129	151500	262484248	1359	1359	1359	1359	0
303	20241129	151400	262484248	1359	1359	1359	1359	248
304	20241129	151300	262147216	1359	1359	1359	1359	5
305	20241129	151200	262140421	1362	1362	1362	1362	0
306	20241129	151100	262140421	1362	1362	1362	1362	0
307	20241129	151000	262140421	1362	1362	1362	1362	1
308	20241129	150900	262139059	1355	1357	1357	1355	15400
309	20241129	150800	241268241	1357	1360	1360	1357	400
310	20241129	150700	240725421	1363	1363	1363	1363	0
311	20241129	150600	240725421	1363	1363	1363	1363	0
312	20241129	150500	240725421	1363	1363	1363	1363	2
313	20241129	150400	240722695	1363	1363	1363	1363	20
314	20241129	150300	240695435	1355	1359	1359	1355	11563
315	20241129	150200	224993676	1363	1359	1363	1359	241
316	20241129	150100	224666073	1359	1364	1364	1359	11
317	20241129	150000	224651074	1361	1361	1361	1361	8
318	20241129	145900	224640186	1364	1364	1364	1364	1
319	20241129	145800	224638822	1364	1365	1365	1361	15
320	20241129	145700	224618397	1361	1361	1361	1361	86
321	20241129	145600	224501351	1360	1360	1360	1360	86
322	20241129	145500	224384391	1360	1360	1360	1360	0
323	20241129	145400	224384391	1360	1360	1360	1360	0
324	20241129	145300	224384391	1360	1360	1360	1360	214
325	20241129	145200	224093351	1360	1360	1360	1360	1
326	20241129	145100	224091991	1360	1360	1360	1360	0
327	20241129	145000	224091991	1360	1360	1360	1360	0
328	20241129	144900	224091991	1360	1360	1360	1360	0
329	20241129	144800	224091991	1360	1360	1360	1360	0
330	20241129	144700	224091991	1360	1360	1360	1360	0
331	20241129	144600	224091991	1360	1360	1360	1360	0
332	20241129	144500	224091991	1360	1360	1360	1360	1995
333	20241129	144400	221378791	1358	1358	1358	1358	70
334	20241129	144300	221283731	1358	1358	1358	1358	6492
335	20241129	144200	212467595	1357	1359	1360	1357	9992
336	20241129	144100	198898474	1359	1359	1359	1359	0
337	20241129	144000	198898474	1359	1359	1359	1359	0
338	20241129	143900	198898474	1359	1359	1359	1359	366
339	20241129	143800	198401080	1359	1359	1359	1359	1713
340	20241129	143700	196073113	1359	1359	1359	1359	0
341	20241129	143600	196073113	1359	1359	1359	1359	0
342	20241129	143500	196073113	1359	1360	1360	1359	501
343	20241129	143400	195392253	1359	1359	1359	1359	240
344	20241129	143300	195066093	1359	1359	1359	1359	400
345	20241129	143200	194522493	1360	1360	1360	1360	0
346	20241129	143100	194522493	1360	1361	1361	1360	3004
347	20241129	143000	190436177	1361	1361	1361	1361	0
348	20241129	142900	190436177	1361	1361	1361	1361	193
349	20241129	142800	190173504	1366	1366	1366	1366	0
350	20241129	142700	190173504	1366	1366	1366	1366	0
351	20241129	142600	190173504	1366	1361	1366	1361	1053
352	20241129	142500	188740361	1361	1361	1361	1361	136
353	20241129	142400	188555265	1366	1366	1366	1366	0
354	20241129	142300	188555265	1366	1366	1366	1366	0
355	20241129	142200	188555265	1366	1366	1366	1366	13
356	20241129	142100	188537507	1366	1366	1366	1366	21
357	20241129	142000	188508821	1366	1366	1366	1366	2
358	20241129	141900	188506089	1361	1361	1361	1361	0
359	20241129	141800	188506089	1361	1361	1361	1361	104
360	20241129	141700	188364545	1361	1361	1361	1361	0
361	20241129	141600	188364545	1361	1361	1361	1361	0
362	20241129	141500	188364545	1361	1361	1361	1361	0
363	20241129	141400	188364545	1361	1361	1361	1361	0
364	20241129	141300	188364545	1361	1361	1361	1361	500
365	20241129	141200	187684045	1361	1361	1361	1361	0
366	20241129	141100	187684045	1361	1361	1361	1361	5
367	20241129	141000	187677240	1366	1366	1366	1366	664
368	20241129	140900	186770216	1366	1366	1366	1366	6
369	20241129	140800	186762020	1366	1366	1366	1366	0
370	20241129	140700	186762020	1366	1360	1366	1360	550
371	20241129	140600	186013720	1366	1366	1366	1366	30
372	20241129	140500	185972740	1366	1366	1366	1366	0
373	20241129	140400	185972740	1366	1366	1366	1366	0
374	20241129	140300	185972740	1366	1366	1366	1366	0
375	20241129	140200	185972740	1366	1366	1366	1366	0
376	20241129	140100	185972740	1366	1366	1366	1366	1
377	20241129	140000	185971374	1360	1360	1360	1360	0
378	20241129	135900	185971374	1360	1360	1360	1360	60
379	20241129	135800	185889774	1360	1360	1360	1360	0
380	20241129	135700	185889774	1360	1360	1360	1360	133
381	20241129	135600	185708894	1360	1360	1360	1360	0
382	20241129	135500	185708894	1360	1360	1360	1360	0
383	20241129	135400	185708894	1360	1360	1360	1360	0
384	20241129	135300	185708894	1360	1360	1360	1360	0
385	20241129	135200	185708894	1360	1360	1360	1360	0
386	20241129	135100	185708894	1360	1360	1360	1360	626
387	20241129	135000	184857534	1366	1366	1366	1366	0
388	20241129	134900	184857534	1366	1366	1366	1366	0
389	20241129	134800	184857534	1366	1366	1366	1366	0
390	20241129	134700	184857534	1366	1366	1366	1366	0
391	20241129	134600	184857534	1366	1366	1366	1366	0
392	20241129	134500	184857534	1366	1366	1366	1366	0
393	20241129	134400	184857534	1366	1366	1366	1366	12
394	20241129	134300	184841142	1366	1366	1366	1366	0
395	20241129	134200	184841142	1366	1366	1366	1366	0
396	20241129	134100	184841142	1366	1366	1366	1366	0
397	20241129	134000	184841142	1366	1366	1366	1366	0
398	20241129	133900	184841142	1366	1366	1366	1366	500
399	20241129	133800	184158142	1366	1366	1366	1366	350
400	20241129	133700	183680042	1360	1360	1360	1360	0
401	20241129	133600	183680042	1360	1360	1360	1360	0
402	20241129	133500	183680042	1360	1360	1360	1360	1461
403	20241129	133400	181693082	1366	1366	1366	1366	0
404	20241129	133300	181693082	1366	1366	1366	1366	0
405	20241129	133200	181693082	1366	1366	1366	1366	394
406	20241129	133100	181154878	1359	1366	1366	1359	7574
407	20241129	133000	170859283	1366	1367	1367	1366	140
408	20241129	132900	170668003	1366	1366	1366	1366	0
409	20241129	132800	170668003	1366	1366	1366	1366	0
410	20241129	132700	170668003	1366	1366	1366	1366	588
411	20241129	132600	169864795	1366	1367	1367	1366	41
412	20241129	132500	169808788	1368	1368	1368	1368	8
413	20241129	132400	169797844	1368	1369	1369	1368	2
414	20241129	132300	169795107	1370	1370	1370	1370	50
415	20241129	132200	169726607	1370	1370	1370	1370	0
416	20241129	132100	169726607	1370	1370	1370	1370	0
417	20241129	132000	169726607	1370	1370	1370	1370	0
418	20241129	131900	169726607	1370	1370	1370	1370	201
419	20241129	131800	169451237	1372	1372	1372	1372	0
420	20241129	131700	169451237	1372	1372	1372	1372	65
421	20241129	131600	169362057	1372	1372	1373	1370	24
422	20241129	131500	169329150	1369	1371	1371	1369	95
423	20241129	131400	169198995	1371	1371	1371	1371	1
424	20241129	131300	169197624	1371	1371	1371	1371	500
425	20241129	131200	168512124	1371	1370	1371	1370	38
426	20241129	131100	168460037	1366	1366	1366	1366	0
427	20241129	131000	168460037	1366	1366	1366	1366	498
428	20241129	130900	167779769	1366	1366	1366	1366	200
429	20241129	130800	167506569	1366	1364	1366	1364	4517
430	20241129	130700	161341854	1363	1361	1363	1361	6982
431	20241129	130600	151832546	1361	1361	1361	1361	100
432	20241129	130500	151696446	1361	1361	1361	1361	894
433	20241129	130400	150479712	1359	1359	1359	1359	20
434	20241129	130300	150452532	1358	1358	1358	1358	0
435	20241129	130200	150452532	1358	1358	1358	1358	0
436	20241129	130100	150452532	1358	1358	1358	1358	0
437	20241129	130000	150452532	1358	1358	1358	1358	0
438	20241129	125900	150452532	1358	1358	1358	1358	0
439	20241129	125800	150452532	1358	1358	1358	1358	0
440	20241129	125700	150452532	1358	1358	1358	1358	35
441	20241129	125600	150405002	1359	1359	1359	1359	225
442	20241129	125500	150099227	1359	1359	1359	1359	0
443	20241129	125400	150099227	1359	1359	1359	1359	212
444	20241129	125300	149811119	1360	1360	1360	1360	0
445	20241129	125200	149811119	1360	1360	1360	1360	0
446	20241129	125100	149811119	1360	1360	1362	1360	472
447	20241129	125000	149169193	1362	1362	1362	1362	323
448	20241129	124900	148729267	1360	1360	1360	1360	0
449	20241129	124800	148729267	1360	1360	1360	1360	0
450	20241129	124700	148729267	1360	1360	1360	1360	100
451	20241129	124600	148593267	1362	1360	1362	1360	378
452	20241129	124500	148078451	1362	1362	1362	1362	0
453	20241129	124400	148078451	1362	1362	1362	1362	10
454	20241129	124300	148064831	1360	1360	1360	1360	0
455	20241129	124200	148064831	1360	1360	1360	1360	10
456	20241129	124100	148051231	1362	1362	1362	1362	2
457	20241129	124000	148048507	1360	1360	1360	1360	0
458	20241129	123900	148048507	1360	1360	1360	1360	75
459	20241129	123800	147946507	1362	1362	1362	1362	0
460	20241129	123700	147946507	1362	1362	1362	1362	0
461	20241129	123600	147946507	1362	1362	1362	1362	0
462	20241129	123500	147946507	1362	1362	1362	1362	0
463	20241129	123400	147946507	1362	1362	1362	1362	1676
464	20241129	123300	145663795	1362	1362	1362	1362	0
465	20241129	123200	145663795	1362	1362	1362	1362	0
466	20241129	123100	145663795	1362	1362	1362	1362	0
467	20241129	123000	145663795	1362	1362	1362	1362	0
468	20241129	122900	145663795	1362	1362	1362	1362	0
469	20241129	122800	145663795	1362	1362	1362	1362	5
470	20241129	122700	145656985	1362	1362	1362	1362	30
471	20241129	122600	145616125	1362	1362	1362	1362	1
472	20241129	122500	145614763	1360	1360	1360	1360	0
473	20241129	122400	145614763	1360	1360	1360	1360	0
474	20241129	122300	145614763	1360	1360	1360	1360	0
475	20241129	122200	145614763	1360	1360	1360	1360	0
476	20241129	122100	145614763	1360	1360	1360	1360	0
477	20241129	122000	145614763	1360	1360	1360	1360	0
478	20241129	121900	145614763	1360	1360	1360	1360	0
479	20241129	121800	145614763	1360	1360	1360	1360	0
480	20241129	121700	145614763	1360	1360	1360	1360	326
481	20241129	121600	145171403	1360	1360	1360	1360	0
482	20241129	121500	145171403	1360	1360	1360	1360	5
483	20241129	121400	145164603	1360	1360	1360	1360	7
484	20241129	121300	145155083	1360	1360	1360	1360	200
485	20241129	121200	144883083	1356	1356	1356	1356	0
486	20241129	121100	144883083	1356	1356	1356	1356	0
487	20241129	121000	144883083	1356	1356	1356	1356	10
488	20241129	120900	144869523	1357	1360	1360	1357	521
489	20241129	120800	144162251	1360	1360	1360	1360	0
490	20241129	120700	144162251	1360	1360	1360	1360	0
491	20241129	120600	144162251	1360	1360	1360	1360	501
492	20241129	120500	143480891	1359	1359	1359	1359	501
493	20241129	120400	142800032	1359	1359	1359	1359	0
494	20241129	120300	142800032	1359	1359	1359	1359	0
495	20241129	120200	142800032	1359	1359	1359	1359	0
496	20241129	120100	142800032	1359	1359	1359	1359	0
497	20241129	120000	142800032	1359	1359	1359	1359	10
498	20241129	115900	142786442	1360	1360	1360	1360	0
499	20241129	115800	142786442	1360	1360	1360	1360	0
500	20241129	115700	142786442	1360	1360	1360	1360	0
501	20241129	115600	142786442	1360	1360	1360	1360	0
502	20241129	115500	142786442	1360	1360	1360	1360	1
503	20241129	115400	142785082	1360	1360	1360	1360	0
504	20241129	115300	142785082	1360	1360	1360	1360	0
505	20241129	115200	142785082	1360	1360	1360	1360	0
506	20241129	115100	142785082	1360	1360	1360	1360	0
507	20241129	115000	142785082	1360	1356	1360	1356	31
508	20241129	114900	142742992	1356	1356	1356	1356	20
509	20241129	114800	142715872	1356	1356	1356	1356	467
510	20241129	114700	142082620	1356	1356	1356	1356	20
511	20241129	114600	142055500	1356	1356	1356	1356	4
512	20241129	114500	142050076	1360	1360	1360	1360	0
513	20241129	114400	142050076	1360	1360	1360	1360	0
514	20241129	114300	142050076	1360	1360	1360	1360	0
515	20241129	114200	142050076	1360	1360	1360	1360	0
516	20241129	114100	142050076	1360	1360	1360	1360	0
517	20241129	114000	142050076	1360	1360	1360	1360	0
518	20241129	113900	142050076	1360	1360	1360	1360	20
519	20241129	113800	142022876	1356	1358	1358	1356	456
520	20241129	113700	141404529	1360	1360	1360	1360	0
521	20241129	113600	141404529	1360	1360	1360	1360	0
522	20241129	113500	141404529	1360	1360	1360	1360	0
523	20241129	113400	141404529	1360	1360	1360	1360	0
524	20241129	113300	141404529	1360	1360	1360	1360	1
525	20241129	113200	141403169	1356	1357	1357	1356	2726
526	20241129	113100	137705509	1360	1360	1360	1360	537
527	20241129	113000	136975189	1360	1361	1361	1360	524
528	20241129	112900	136262049	1361	1361	1361	1361	0
529	20241129	112800	136262049	1361	1361	1361	1361	0
530	20241129	112700	136262049	1361	1361	1361	1361	0
531	20241129	112600	136262049	1361	1360	1361	1360	3168
532	20241129	112500	131953053	1357	1357	1357	1357	6882
533	20241129	112400	122614179	1360	1360	1360	1360	0
534	20241129	112300	122614179	1360	1360	1360	1360	10
535	20241129	112200	122600579	1359	1359	1359	1359	0
536	20241129	112100	122600579	1359	1359	1359	1359	0
537	20241129	112000	122600579	1359	1359	1359	1359	0
538	20241129	111900	122600579	1359	1359	1359	1359	0
539	20241129	111800	122600579	1359	1359	1359	1359	0
540	20241129	111700	122600579	1359	1359	1359	1359	2260
541	20241129	111600	119529239	1360	1360	1360	1360	1
542	20241129	111500	119527879	1359	1359	1359	1359	936
543	20241129	111400	118255855	1359	1359	1359	1359	1
544	20241129	111300	118254496	1359	1359	1359	1359	2
545	20241129	111200	118251778	1359	1359	1359	1359	0
546	20241129	111100	118251778	1359	1359	1359	1359	4000
547	20241129	111000	112815778	1359	1359	1359	1359	3803
548	20241129	110900	107647501	1358	1359	1359	1358	251
549	20241129	110800	107306445	1359	1359	1359	1359	1
550	20241129	110700	107305086	1358	1358	1358	1358	924
551	20241129	110600	106050294	1359	1359	1359	1359	382
552	20241129	110500	105531156	1358	1358	1358	1358	100
553	20241129	110400	105395356	1358	1358	1358	1358	1
554	20241129	110300	105393998	1360	1360	1360	1360	0
555	20241129	110200	105393998	1360	1360	1360	1360	100
556	20241129	110100	105257998	1360	1360	1360	1360	0
557	20241129	110000	105257998	1360	1360	1360	1360	1
558	20241129	105900	105256638	1358	1359	1359	1358	200
559	20241129	105800	104984938	1358	1357	1358	1357	488
560	20241129	105700	104322335	1357	1357	1357	1357	100
561	20241129	105600	104186635	1357	1358	1358	1357	611
562	20241129	105500	103357394	1359	1359	1359	1359	109
563	20241129	105400	103209263	1360	1360	1360	1360	214
564	20241129	105300	102918223	1360	1360	1360	1360	6
565	20241129	105200	102910063	1361	1361	1361	1361	106
566	20241129	105100	102765797	1364	1364	1364	1364	400
567	20241129	105000	102220197	1364	1364	1364	1364	0
568	20241129	104900	102220197	1364	1364	1364	1364	1
569	20241129	104800	102218833	1360	1360	1360	1360	0
570	20241129	104700	102218833	1360	1360	1360	1360	0
571	20241129	104600	102218833	1360	1360	1360	1360	804
572	20241129	104500	101125393	1360	1360	1360	1360	25
573	20241129	104400	101091393	1360	1360	1360	1360	0
574	20241129	104300	101091393	1360	1360	1360	1360	0
575	20241129	104200	101091393	1360	1360	1360	1360	0
576	20241129	104100	101091393	1360	1361	1361	1360	474
577	20241129	104000	100446384	1360	1360	1360	1360	6
578	20241129	103900	100438224	1365	1365	1365	1365	0
579	20241129	103800	100438224	1365	1365	1365	1365	0
580	20241129	103700	100438224	1365	1365	1365	1365	5
581	20241129	103600	100431399	1365	1365	1365	1365	10
582	20241129	103500	100417749	1365	1365	1365	1365	0
583	20241129	103400	100417749	1365	1365	1365	1365	0
584	20241129	103300	100417749	1365	1365	1365	1365	0
585	20241129	103200	100417749	1365	1365	1365	1365	0
586	20241129	103100	100417749	1365	1365	1365	1365	0
587	20241129	103000	100417749	1365	1365	1365	1365	10
588	20241129	102900	100404099	1365	1365	1365	1365	0
589	20241129	102800	100404099	1365	1365	1365	1365	0
590	20241129	102700	100404099	1365	1365	1365	1365	8
591	20241129	102600	100393179	1365	1365	1365	1365	2
592	20241129	102500	100390449	1365	1365	1365	1365	0
593	20241129	102400	100390449	1365	1365	1365	1365	10
594	20241129	102300	100376799	1365	1360	1365	1360	24
595	20241129	102200	100344044	1356	1356	1356	1356	0
596	20241129	102100	100344044	1356	1356	1356	1356	100
597	20241129	102000	100208444	1359	1359	1359	1359	0
598	20241129	101900	100208444	1359	1359	1359	1359	10
599	20241129	101800	100194854	1360	1360	1360	1360	0
600	20241129	101700	100194854	1360	1360	1360	1360	0
601	20241129	101600	100194854	1360	1360	1360	1360	0
602	20241129	101500	100194854	1360	1360	1360	1360	1
603	20241129	101400	100193494	1360	1360	1360	1360	1
604	20241129	101300	100192134	1360	1360	1360	1360	0
605	20241129	101200	100192134	1360	1359	1360	1359	3480
606	20241129	101100	95461078	1359	1359	1359	1359	2
607	20241129	101000	95458360	1351	1353	1353	1351	650
608	20241129	100900	94580198	1353	1359	1359	1353	19
609	20241129	100800	94554449	1351	1352	1352	1351	4000
610	20241129	100700	89150126	1359	1359	1359	1359	16
611	20241129	100600	89128382	1359	1359	1359	1359	0
612	20241129	100500	89128382	1359	1359	1359	1359	1
613	20241129	100400	89127023	1352	1354	1354	1352	401
614	20241129	100300	88584849	1355	1359	1359	1355	61
615	20241129	100200	88501990	1359	1359	1359	1359	2
616	20241129	100100	88499272	1359	1358	1359	1358	7
617	20241129	100000	88489764	1359	1359	1359	1359	18
618	20241129	095900	88465302	1350	1350	1350	1350	2
619	20241129	095800	88462602	1350	1350	1350	1350	0
620	20241129	095700	88462602	1350	1350	1350	1350	0
621	20241129	095600	88462602	1350	1350	1350	1350	808
622	20241129	095500	87371802	1350	1351	1351	1350	1000
623	20241129	095400	86021006	1353	1358	1359	1353	14000
624	20241129	095300	67013106	1353	1353	1353	1353	320
625	20241129	095200	66580146	1353	1353	1353	1353	0
626	20241129	095100	66580146	1353	1355	1355	1353	433
627	20241129	095000	65994285	1359	1359	1359	1359	0
628	20241129	094900	65994285	1359	1359	1359	1359	0
629	20241129	094800	65994285	1359	1358	1359	1355	1700
630	20241129	094700	63689982	1358	1355	1358	1355	311
631	20241129	094600	63268547	1355	1356	1356	1355	1000
632	20241129	094500	61913347	1359	1359	1359	1359	1
633	20241129	094400	61911988	1359	1358	1359	1355	95
634	20241129	094300	61783147	1359	1358	1359	1358	537
635	20241129	094200	61053900	1358	1358	1358	1358	6
636	20241129	094100	61045752	1359	1359	1359	1359	6
637	20241129	094000	61037598	1360	1360	1360	1360	0
638	20241129	093900	61037598	1360	1360	1360	1360	2518
639	20241129	093800	57613118	1360	1360	1360	1360	0
640	20241129	093700	57613118	1360	1360	1360	1360	0
641	20241129	093600	57613118	1360	1361	1361	1360	878
642	20241129	093500	56418688	1361	1361	1361	1361	897
643	20241129	093400	55197871	1361	1361	1361	1361	100
644	20241129	093300	55061771	1361	1361	1361	1361	221
645	20241129	093200	54760990	1367	1369	1369	1367	2626
646	20241129	093100	51169160	1370	1370	1370	1370	314
647	20241129	093000	50738980	1370	1370	1370	1370	601
648	20241129	092900	49915610	1370	1370	1370	1370	76
649	20241129	092800	49811490	1371	1373	1373	1371	1016
650	20241129	092700	48418466	1373	1373	1373	1373	1
651	20241129	092600	48417093	1380	1380	1380	1380	0
652	20241129	092500	48417093	1380	1380	1380	1380	500
653	20241129	092400	47727093	1380	1380	1380	1380	1
654	20241129	092300	47725713	1378	1378	1378	1378	80
655	20241129	092200	47615473	1378	1379	1379	1370	58
656	20241129	092100	47535581	1380	1380	1380	1380	1011
657	20241129	092000	46140401	1375	1365	1375	1365	2798
658	20241129	091900	42309313	1360	1359	1360	1359	68
659	20241129	091800	42216834	1359	1359	1359	1359	19
660	20241129	091700	42191013	1358	1355	1358	1355	293
661	20241129	091600	41793872	1355	1354	1355	1354	5218
662	20241129	091500	34723489	1354	1353	1354	1353	65
663	20241129	091400	34635486	1353	1348	1353	1348	67
664	20241129	091300	34544885	1353	1350	1353	1348	2931
665	20241129	091200	30593432	1349	1349	1349	1349	10
666	20241129	091100	30579942	1346	1352	1352	1346	1697
667	20241129	091000	28289244	1352	1347	1352	1347	411
668	20241129	090900	27734562	1348	1346	1348	1346	70
669	20241129	090800	27640322	1345	1347	1347	1345	1991
670	20241129	090700	24958447	1347	1350	1350	1345	18
671	20241129	090600	24934182	1346	1346	1346	1346	800
672	20241129	090500	23857382	1346	1346	1346	1345	24
673	20241129	090400	23825090	1345	1350	1350	1345	11538
674	20241129	090300	8286925	1350	1345	1350	1345	1763
675	20241129	090200	5909384	1345	1347	1347	1345	1484
676	20241129	090100	3911090	1349	1349	1349	1349	10
677	20241129	090000	3897600	1352	1349	1352	1349	2888