KissMeData/038110/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192400	808527610	2400	2400	2400	2400	17022
3	20241129	192300	808527610	2400	2400	2400	2400	0
4	20241129	192200	808527610	2400	2400	2400	2400	0
5	20241129	192100	808527610	2400	2400	2400	2400	0
6	20241129	192000	808527610	2400	2400	2400	2400	0
7	20241129	191900	808527610	2400	2400	2400	2400	0
8	20241129	191800	808527610	2400	2400	2400	2400	0
9	20241129	191700	808527610	2400	2400	2400	2400	0
10	20241129	191600	808527610	2400	2400	2400	2400	0
11	20241129	191500	808527610	2400	2400	2400	2400	0
12	20241129	191400	808527610	2400	2400	2400	2400	0
13	20241129	191300	808527610	2400	2400	2400	2400	0
14	20241129	191200	808527610	2400	2400	2400	2400	0
15	20241129	191100	808527610	2400	2400	2400	2400	0
16	20241129	191000	808527610	2400	2400	2400	2400	0
17	20241129	190900	808527610	2400	2400	2400	2400	0
18	20241129	190800	808527610	2400	2400	2400	2400	0
19	20241129	190700	808527610	2400	2400	2400	2400	0
20	20241129	190600	808527610	2400	2400	2400	2400	0
21	20241129	190500	808527610	2400	2400	2400	2400	0
22	20241129	190400	808527610	2400	2400	2400	2400	0
23	20241129	190300	808527610	2400	2400	2400	2400	0
24	20241129	190200	808527610	2400	2400	2400	2400	0
25	20241129	190100	808527610	2400	2400	2400	2400	0
26	20241129	190000	808527610	2400	2400	2400	2400	0
27	20241129	185900	808527610	2400	2400	2400	2400	0
28	20241129	185800	808527610	2400	2400	2400	2400	0
29	20241129	185700	808527610	2400	2400	2400	2400	0
30	20241129	185600	808527610	2400	2400	2400	2400	0
31	20241129	185500	808527610	2400	2400	2400	2400	0
32	20241129	185400	808527610	2400	2400	2400	2400	17022
33	20241129	185300	808527610	2400	2400	2400	2400	0
34	20241129	185200	808527610	2400	2400	2400	2400	0
35	20241129	185100	808527610	2400	2400	2400	2400	0
36	20241129	185000	808527610	2400	2400	2400	2400	0
37	20241129	184900	808527610	2400	2400	2400	2400	0
38	20241129	184800	808527610	2400	2400	2400	2400	0
39	20241129	184700	808527610	2400	2400	2400	2400	0
40	20241129	184600	808527610	2400	2400	2400	2400	0
41	20241129	184500	808527610	2400	2400	2400	2400	0
42	20241129	184400	808527610	2400	2400	2400	2400	0
43	20241129	184300	808527610	2400	2400	2400	2400	0
44	20241129	184200	808527610	2400	2400	2400	2400	0
45	20241129	184100	808527610	2400	2400	2400	2400	0
46	20241129	184000	808527610	2400	2400	2400	2400	0
47	20241129	183900	808527610	2400	2400	2400	2400	0
48	20241129	183800	808527610	2400	2400	2400	2400	0
49	20241129	183700	808527610	2400	2400	2400	2400	0
50	20241129	183600	808527610	2400	2400	2400	2400	0
51	20241129	183500	808527610	2400	2400	2400	2400	0
52	20241129	183400	808527610	2400	2400	2400	2400	0
53	20241129	183300	808527610	2400	2400	2400	2400	0
54	20241129	183200	808527610	2400	2400	2400	2400	0
55	20241129	183100	808527610	2400	2400	2400	2400	0
56	20241129	183000	808527610	2400	2400	2400	2400	0
57	20241129	182900	808527610	2400	2400	2400	2400	0
58	20241129	182800	808527610	2400	2400	2400	2400	0
59	20241129	182700	808527610	2400	2400	2400	2400	0
60	20241129	182600	808527610	2400	2400	2400	2400	0
61	20241129	182500	808527610	2400	2400	2400	2400	0
62	20241129	182400	808527610	2400	2400	2400	2400	17022
63	20241129	182300	808527610	2400	2400	2400	2400	0
64	20241129	182200	808527610	2400	2400	2400	2400	0
65	20241129	182100	808527610	2400	2400	2400	2400	0
66	20241129	182000	808527610	2400	2400	2400	2400	0
67	20241129	181900	808527610	2400	2400	2400	2400	0
68	20241129	181800	808527610	2400	2400	2400	2400	0
69	20241129	181700	808527610	2400	2400	2400	2400	0
70	20241129	181600	808527610	2400	2400	2400	2400	0
71	20241129	181500	808527610	2400	2400	2400	2400	0
72	20241129	181400	808527610	2400	2400	2400	2400	0
73	20241129	181300	808527610	2400	2400	2400	2400	0
74	20241129	181200	808527610	2400	2400	2400	2400	0
75	20241129	181100	808527610	2400	2400	2400	2400	0
76	20241129	181000	808527610	2400	2400	2400	2400	0
77	20241129	180900	808527610	2400	2400	2400	2400	0
78	20241129	180800	808527610	2400	2400	2400	2400	0
79	20241129	180700	808527610	2400	2400	2400	2400	0
80	20241129	180600	808527610	2400	2400	2400	2400	0
81	20241129	180500	808527610	2400	2400	2400	2400	0
82	20241129	180400	808527610	2400	2400	2400	2400	0
83	20241129	180300	808527610	2400	2400	2400	2400	0
84	20241129	180200	808527610	2400	2400	2400	2400	0
85	20241129	180100	808527610	2400	2400	2400	2400	0
86	20241129	180000	808527610	2400	2400	2400	2400	0
87	20241129	175900	808527610	2400	2400	2400	2400	0
88	20241129	175800	808527610	2400	2400	2400	2400	0
89	20241129	175700	808527610	2400	2400	2400	2400	0
90	20241129	175600	808527610	2400	2400	2400	2400	0
91	20241129	175500	808527610	2400	2400	2400	2400	0
92	20241129	175400	808527610	2400	2400	2400	2400	17022
93	20241129	175300	808527610	2400	2400	2400	2400	0
94	20241129	175200	808527610	2400	2400	2400	2400	0
95	20241129	175100	808527610	2400	2400	2400	2400	0
96	20241129	175000	808527610	2400	2400	2400	2400	0
97	20241129	174900	808527610	2400	2400	2400	2400	0
98	20241129	174800	808527610	2400	2400	2400	2400	0
99	20241129	174700	808527610	2400	2400	2400	2400	0
100	20241129	174600	808527610	2400	2400	2400	2400	0
101	20241129	174500	808527610	2400	2400	2400	2400	0
102	20241129	174400	808527610	2400	2400	2400	2400	0
103	20241129	174300	808527610	2400	2400	2400	2400	0
104	20241129	174200	808527610	2400	2400	2400	2400	0
105	20241129	174100	808527610	2400	2400	2400	2400	0
106	20241129	174000	808527610	2400	2400	2400	2400	0
107	20241129	173900	808527610	2400	2400	2400	2400	0
108	20241129	173800	808527610	2400	2400	2400	2400	0
109	20241129	173700	808527610	2400	2400	2400	2400	0
110	20241129	173600	808527610	2400	2400	2400	2400	0
111	20241129	173500	808527610	2400	2400	2400	2400	0
112	20241129	173400	808527610	2400	2400	2400	2400	0
113	20241129	173300	808527610	2400	2400	2400	2400	0
114	20241129	173200	808527610	2400	2400	2400	2400	0
115	20241129	173100	808527610	2400	2400	2400	2400	0
116	20241129	173000	808527610	2400	2400	2400	2400	0
117	20241129	172900	808527610	2400	2400	2400	2400	0
118	20241129	172800	808527610	2400	2400	2400	2400	0
119	20241129	172700	808527610	2400	2400	2400	2400	0
120	20241129	172600	808527610	2400	2400	2400	2400	0
121	20241129	172500	808527610	2400	2400	2400	2400	0
122	20241129	172400	808527610	2400	2400	2400	2400	17022
123	20241129	172300	808527610	2400	2400	2400	2400	0
124	20241129	172200	808527610	2400	2400	2400	2400	0
125	20241129	172100	808527610	2400	2400	2400	2400	0
126	20241129	172000	808527610	2400	2400	2400	2400	0
127	20241129	171900	808527610	2400	2400	2400	2400	0
128	20241129	171800	808527610	2400	2400	2400	2400	0
129	20241129	171700	808527610	2400	2400	2400	2400	0
130	20241129	171600	808527610	2400	2400	2400	2400	0
131	20241129	171500	808527610	2400	2400	2400	2400	0
132	20241129	171400	808527610	2400	2400	2400	2400	0
133	20241129	171300	808527610	2400	2400	2400	2400	0
134	20241129	171200	808527610	2400	2400	2400	2400	0
135	20241129	171100	808527610	2400	2400	2400	2400	0
136	20241129	171000	808527610	2400	2400	2400	2400	0
137	20241129	170900	808527610	2400	2400	2400	2400	0
138	20241129	170800	808527610	2400	2400	2400	2400	0
139	20241129	170700	808527610	2400	2400	2400	2400	0
140	20241129	170600	808527610	2400	2400	2400	2400	0
141	20241129	170500	808527610	2400	2400	2400	2400	0
142	20241129	170400	808527610	2400	2400	2400	2400	0
143	20241129	170300	808527610	2400	2400	2400	2400	0
144	20241129	170200	808527610	2400	2400	2400	2400	0
145	20241129	170100	808527610	2400	2400	2400	2400	0
146	20241129	170000	808527610	2400	2400	2400	2400	0
147	20241129	165900	808527610	2400	2400	2400	2400	0
148	20241129	165800	808527610	2400	2400	2400	2400	0
149	20241129	165700	808527610	2400	2400	2400	2400	0
150	20241129	165600	808527610	2400	2400	2400	2400	0
151	20241129	165500	808527610	2400	2400	2400	2400	0
152	20241129	165400	808527610	2400	2400	2400	2400	17022
153	20241129	165300	808527610	2400	2400	2400	2400	0
154	20241129	165200	808527610	2400	2400	2400	2400	0
155	20241129	165100	808527610	2400	2400	2400	2400	0
156	20241129	165000	808527610	2400	2400	2400	2400	0
157	20241129	164900	808527610	2400	2400	2400	2400	0
158	20241129	164800	808527610	2400	2400	2400	2400	0
159	20241129	164700	808527610	2400	2400	2400	2400	0
160	20241129	164600	808527610	2400	2400	2400	2400	0
161	20241129	164500	808527610	2400	2400	2400	2400	0
162	20241129	164400	808527610	2400	2400	2400	2400	0
163	20241129	164300	808527610	2400	2400	2400	2400	0
164	20241129	164200	808527610	2400	2400	2400	2400	0
165	20241129	164100	808527610	2400	2400	2400	2400	0
166	20241129	164000	808527610	2400	2400	2400	2400	0
167	20241129	163900	808527610	2400	2400	2400	2400	0
168	20241129	163800	808527610	2400	2400	2400	2400	0
169	20241129	163700	808527610	2400	2400	2400	2400	0
170	20241129	163600	808527610	2400	2400	2400	2400	0
171	20241129	163500	808527610	2400	2400	2400	2400	0
172	20241129	163400	808527610	2400	2400	2400	2400	0
173	20241129	163300	808527610	2400	2400	2400	2400	0
174	20241129	163200	808527610	2400	2400	2400	2400	0
175	20241129	163100	808527610	2400	2400	2400	2400	0
176	20241129	163000	808527610	2400	2400	2400	2400	0
177	20241129	162900	808527610	2400	2400	2400	2400	0
178	20241129	162800	808527610	2400	2400	2400	2400	0
179	20241129	162700	808527610	2400	2400	2400	2400	0
180	20241129	162600	808527610	2400	2400	2400	2400	0
181	20241129	162500	808527610	2400	2400	2400	2400	0
182	20241129	162400	808527610	2400	2400	2400	2400	17022
183	20241129	162300	808527610	2400	2400	2400	2400	0
184	20241129	162200	808527610	2400	2400	2400	2400	0
185	20241129	162100	808527610	2400	2400	2400	2400	0
186	20241129	162000	808527610	2400	2400	2400	2400	0
187	20241129	161900	808527610	2400	2400	2400	2400	0
188	20241129	161800	808527610	2400	2400	2400	2400	0
189	20241129	161700	808527610	2400	2400	2400	2400	0
190	20241129	161600	808527610	2400	2400	2400	2400	0
191	20241129	161500	808527610	2400	2400	2400	2400	0
192	20241129	161400	808527610	2400	2400	2400	2400	0
193	20241129	161300	808527610	2400	2400	2400	2400	0
194	20241129	161200	808527610	2400	2400	2400	2400	0
195	20241129	161100	808527610	2400	2400	2400	2400	0
196	20241129	161000	808527610	2400	2400	2400	2400	0
197	20241129	160900	808527610	2400	2400	2400	2400	0
198	20241129	160800	808527610	2400	2400	2400	2400	0
199	20241129	160700	808527610	2400	2400	2400	2400	0
200	20241129	160600	808527610	2400	2400	2400	2400	0
201	20241129	160500	808527610	2400	2400	2400	2400	0
202	20241129	160400	808527610	2400	2400	2400	2400	0
203	20241129	160300	808527610	2400	2400	2400	2400	0
204	20241129	160200	808527610	2400	2400	2400	2400	0
205	20241129	160100	808527610	2400	2400	2400	2400	0
206	20241129	160000	808527610	2400	2400	2400	2400	0
207	20241129	155900	808527610	2400	2400	2400	2400	0
208	20241129	155800	808527610	2400	2400	2400	2400	0
209	20241129	155700	808527610	2400	2400	2400	2400	0
210	20241129	155600	808527610	2400	2400	2400	2400	0
211	20241129	155500	808527610	2400	2400	2400	2400	0
212	20241129	155400	808527610	2400	2400	2400	2400	17022
213	20241129	155300	808527610	2400	2400	2400	2400	0
214	20241129	155200	808527610	2400	2400	2400	2400	0
215	20241129	155100	808527610	2400	2400	2400	2400	0
216	20241129	155000	808527610	2400	2400	2400	2400	0
217	20241129	154900	808527610	2400	2400	2400	2400	0
218	20241129	154800	808527610	2400	2400	2400	2400	0
219	20241129	154700	808527610	2400	2400	2400	2400	0
220	20241129	154600	808527610	2400	2400	2400	2400	0
221	20241129	154500	808527610	2400	2400	2400	2400	0
222	20241129	154400	808527610	2400	2400	2400	2400	0
223	20241129	154300	808527610	2400	2400	2400	2400	0
224	20241129	154200	808527610	2400	2400	2400	2400	0
225	20241129	154100	808527610	2400	2400	2400	2400	0
226	20241129	154000	808527610	2400	2400	2400	2400	0
227	20241129	153900	808527610	2400	2400	2400	2400	0
228	20241129	153800	808527610	2400	2400	2400	2400	0
229	20241129	153700	808527610	2400	2400	2400	2400	0
230	20241129	153600	808527610	2400	2400	2400	2400	0
231	20241129	153500	808527610	2400	2400	2400	2400	0
232	20241129	153400	808527610	2400	2400	2400	2400	0
233	20241129	153300	808527610	2400	2400	2400	2400	0
234	20241129	153200	808527610	2400	2400	2400	2400	0
235	20241129	153100	808527610	2400	2400	2400	2400	0
236	20241129	153000	808527610	2400	2400	2400	2400	17022
237	20241129	152900	767674810	2405	2405	2405	2405	0
238	20241129	152800	767674810	2405	2405	2405	2405	0
239	20241129	152700	767674810	2405	2405	2405	2405	0
240	20241129	152600	767674810	2405	2405	2405	2405	0
241	20241129	152500	767674810	2405	2405	2405	2405	0
242	20241129	152400	767674810	2405	2405	2405	2405	0
243	20241129	152300	767674810	2405	2405	2405	2405	0
244	20241129	152200	767674810	2405	2405	2405	2405	0
245	20241129	152100	767674810	2405	2405	2405	2405	0
246	20241129	152000	767674810	2405	2405	2405	2405	0
247	20241129	151900	767674810	2405	2405	2410	2405	1330
248	20241129	151800	764472015	2410	2405	2410	2405	202
249	20241129	151700	763986160	2410	2410	2410	2410	0
250	20241129	151600	763986160	2410	2410	2410	2410	201
251	20241129	151500	763501750	2405	2410	2410	2405	765
252	20241129	151400	761661895	2405	2405	2405	2405	1000
253	20241129	151300	759256895	2405	2405	2405	2405	224
254	20241129	151200	758718175	2405	2405	2405	2405	0
255	20241129	151100	758718175	2405	2405	2405	2405	4
256	20241129	151000	758708555	2405	2405	2405	2405	10
257	20241129	150900	758684505	2410	2400	2410	2400	50
258	20241129	150800	758564205	2410	2405	2410	2405	172
259	20241129	150700	758150440	2410	2410	2410	2410	1008
260	20241129	150600	755721160	2410	2410	2410	2410	0
261	20241129	150500	755721160	2410	2410	2410	2410	50
262	20241129	150400	755600660	2410	2405	2410	2405	4
263	20241129	150300	755591025	2405	2400	2405	2400	1648
264	20241129	150200	751633325	2400	2400	2400	2400	6457
265	20241129	150100	736136525	2405	2405	2405	2405	39
266	20241129	150000	736042730	2405	2405	2405	2405	320
267	20241129	145900	735273130	2400	2400	2400	2400	0
268	20241129	145800	735273130	2400	2400	2400	2400	0
269	20241129	145700	735273130	2400	2400	2410	2400	4426
270	20241129	145600	724625285	2405	2405	2405	2400	4555
271	20241129	145500	713690780	2405	2405	2405	2405	72
272	20241129	145400	713517620	2405	2405	2405	2405	50
273	20241129	145300	713397370	2405	2400	2405	2400	2065
274	20241129	145200	708436870	2400	2400	2400	2400	299
275	20241129	145100	707719270	2400	2400	2400	2400	36633
276	20241129	145000	619800070	2400	2405	2405	2400	46
277	20241129	144900	619689540	2410	2410	2410	2410	0
278	20241129	144800	619689540	2410	2410	2410	2410	37
279	20241129	144700	619600370	2405	2405	2405	2405	278
280	20241129	144600	618931780	2405	2405	2405	2405	0
281	20241129	144500	618931780	2405	2400	2405	2400	1698
282	20241129	144400	614854500	2405	2405	2405	2405	2
283	20241129	144300	614849690	2405	2405	2405	2405	0
284	20241129	144200	614849690	2405	2405	2405	2405	0
285	20241129	144100	614849690	2405	2400	2405	2400	586
286	20241129	144000	613443265	2405	2410	2410	2405	9043
287	20241129	143900	591694835	2410	2410	2410	2410	6
288	20241129	143800	591680375	2410	2410	2410	2410	19
289	20241129	143700	591634585	2405	2405	2405	2405	581
290	20241129	143600	590237280	2405	2405	2405	2405	1736
291	20241129	143500	586062200	2405	2405	2405	2405	50045
292	20241129	143400	465703975	2405	2405	2405	2405	126
293	20241129	143300	465400945	2405	2405	2410	2405	735
294	20241129	143200	463633265	2410	2405	2410	2405	140
295	20241129	143100	463296065	2405	2405	2405	2405	9
296	20241129	143000	463274420	2405	2405	2405	2405	298
297	20241129	142900	462557730	2410	2410	2410	2410	1
298	20241129	142800	462555320	2410	2410	2410	2410	421
299	20241129	142700	461540710	2410	2410	2410	2405	9606
300	20241129	142600	438438175	2410	2410	2410	2410	5
301	20241129	142500	438426125	2410	2410	2415	2410	289
302	20241129	142400	437729625	2410	2410	2410	2410	1021
303	20241129	142300	435269015	2415	2415	2415	2415	0
304	20241129	142200	435269015	2415	2415	2415	2415	0
305	20241129	142100	435269015	2415	2415	2415	2415	90
306	20241129	142000	435051665	2415	2415	2415	2415	0
307	20241129	141900	435051665	2415	2415	2415	2415	1000
308	20241129	141800	432636665	2415	2415	2415	2415	0
309	20241129	141700	432636665	2415	2415	2415	2415	0
310	20241129	141600	432636665	2415	2415	2415	2415	0
311	20241129	141500	432636665	2415	2405	2415	2405	502
312	20241129	141400	431429345	2410	2410	2410	2410	2099
313	20241129	141300	426370755	2415	2415	2415	2410	755
314	20241129	141200	424548195	2410	2405	2410	2405	27451
315	20241129	141100	358528290	2405	2415	2415	2405	24291
316	20241129	141000	300086730	2415	2415	2415	2415	1000
317	20241129	140900	297671730	2415	2415	2415	2415	227
318	20241129	140800	297123525	2415	2415	2415	2415	6
319	20241129	140700	297109035	2415	2415	2415	2415	0
320	20241129	140600	297109035	2415	2415	2415	2415	41
321	20241129	140500	297010020	2415	2415	2415	2415	56
322	20241129	140400	296874780	2415	2415	2415	2415	0
323	20241129	140300	296874780	2415	2415	2415	2415	6
324	20241129	140200	296860290	2410	2410	2410	2410	0
325	20241129	140100	296860290	2410	2410	2410	2410	0
326	20241129	140000	296860290	2410	2410	2410	2410	0
327	20241129	135900	296860290	2410	2410	2410	2410	0
328	20241129	135800	296860290	2410	2410	2410	2410	0
329	20241129	135700	296860290	2410	2410	2410	2410	0
330	20241129	135600	296860290	2410	2410	2410	2410	2000
331	20241129	135500	292040290	2415	2415	2415	2415	0
332	20241129	135400	292040290	2415	2415	2415	2415	0
333	20241129	135300	292040290	2415	2415	2415	2415	198
334	20241129	135200	291562120	2420	2420	2420	2420	0
335	20241129	135100	291562120	2420	2420	2420	2420	0
336	20241129	135000	291562120	2420	2420	2420	2420	0
337	20241129	134900	291562120	2420	2420	2420	2420	0
338	20241129	134800	291562120	2420	2420	2420	2420	36
339	20241129	134700	291475000	2415	2415	2415	2415	0
340	20241129	134600	291475000	2415	2415	2415	2415	0
341	20241129	134500	291475000	2415	2415	2415	2415	91
342	20241129	134400	291255235	2430	2430	2430	2430	0
343	20241129	134300	291255235	2430	2430	2430	2430	25
344	20241129	134200	291194485	2440	2440	2440	2440	0
345	20241129	134100	291194485	2440	2440	2440	2440	0
346	20241129	134000	291194485	2440	2440	2440	2440	0
347	20241129	133900	291194485	2440	2440	2440	2440	0
348	20241129	133800	291194485	2440	2420	2440	2420	1500
349	20241129	133700	287558405	2420	2420	2420	2420	366
350	20241129	133600	286672685	2415	2415	2415	2415	0
351	20241129	133500	286672685	2415	2420	2420	2415	31
352	20241129	133400	286597815	2415	2415	2415	2415	0
353	20241129	133300	286597815	2415	2415	2415	2415	0
354	20241129	133200	286597815	2415	2420	2420	2415	545
355	20241129	133100	285281630	2420	2420	2420	2420	0
356	20241129	133000	285281630	2420	2420	2420	2420	0
357	20241129	132900	285281630	2420	2420	2420	2420	0
358	20241129	132800	285281630	2420	2420	2420	2420	0
359	20241129	132700	285281630	2420	2420	2420	2420	0
360	20241129	132600	285281630	2420	2420	2420	2420	0
361	20241129	132500	285281630	2420	2420	2420	2420	0
362	20241129	132400	285281630	2420	2415	2420	2415	161
363	20241129	132300	284892810	2420	2420	2420	2420	0
364	20241129	132200	284892810	2420	2410	2420	2410	347
365	20241129	132100	284055235	2420	2420	2420	2420	1
366	20241129	132000	284052815	2415	2415	2415	2415	0
367	20241129	131900	284052815	2415	2415	2415	2415	1723
368	20241129	131800	279891770	2415	2410	2415	2410	2
369	20241129	131700	279886945	2410	2410	2410	2410	0
370	20241129	131600	279886945	2410	2410	2410	2410	586
371	20241129	131500	278474685	2415	2415	2415	2415	0
372	20241129	131400	278474685	2415	2415	2415	2415	0
373	20241129	131300	278474685	2415	2415	2415	2415	0
374	20241129	131200	278474685	2415	2415	2415	2415	2
375	20241129	131100	278469855	2415	2415	2415	2415	0
376	20241129	131000	278469855	2415	2415	2415	2415	1
377	20241129	130900	278467440	2410	2410	2410	2410	0
378	20241129	130800	278467440	2410	2410	2410	2410	300
379	20241129	130700	277744440	2415	2415	2415	2415	27
380	20241129	130600	277679235	2415	2415	2415	2415	0
381	20241129	130500	277679235	2415	2415	2415	2415	62
382	20241129	130400	277529505	2415	2415	2415	2415	0
383	20241129	130300	277529505	2415	2415	2415	2415	0
384	20241129	130200	277529505	2415	2415	2415	2415	0
385	20241129	130100	277529505	2415	2415	2415	2415	25
386	20241129	130000	277469130	2410	2410	2410	2410	0
387	20241129	125900	277469130	2410	2410	2410	2410	1
388	20241129	125800	277466720	2405	2415	2415	2405	5001
389	20241129	125700	265421705	2415	2415	2415	2415	1
390	20241129	125600	265419290	2415	2415	2415	2415	20
391	20241129	125500	265370990	2415	2415	2415	2415	200
392	20241129	125400	264887990	2415	2415	2415	2415	23
393	20241129	125300	264832445	2415	2415	2415	2415	68
394	20241129	125200	264668225	2415	2415	2415	2415	0
395	20241129	125100	264668225	2415	2415	2415	2415	0
396	20241129	125000	264668225	2415	2415	2415	2415	11
397	20241129	124900	264641660	2405	2405	2405	2405	10
398	20241129	124800	264617610	2410	2410	2410	2410	0
399	20241129	124700	264617610	2410	2410	2410	2410	0
400	20241129	124600	264617610	2410	2410	2410	2410	511
401	20241129	124500	263386100	2410	2410	2410	2410	589
402	20241129	124400	261966610	2415	2415	2415	2415	0
403	20241129	124300	261966610	2415	2415	2415	2415	0
404	20241129	124200	261966610	2415	2415	2415	2415	1
405	20241129	124100	261964195	2415	2410	2415	2410	1506
406	20241129	124000	258334720	2415	2415	2415	2415	2
407	20241129	123900	258329890	2420	2420	2420	2420	0
408	20241129	123800	258329890	2420	2420	2420	2420	0
409	20241129	123700	258329890	2420	2420	2420	2420	0
410	20241129	123600	258329890	2420	2420	2420	2420	2
411	20241129	123500	258325050	2415	2420	2420	2415	105
412	20241129	123400	258071470	2420	2420	2420	2420	105
413	20241129	123300	257817370	2420	2420	2420	2420	21
414	20241129	123200	257766550	2420	2420	2420	2420	303
415	20241129	123100	257033290	2420	2420	2420	2420	1
416	20241129	123000	257030870	2415	2420	2420	2415	4
417	20241129	122900	257021205	2420	2420	2420	2420	4
418	20241129	122800	257011525	2420	2420	2420	2420	1
419	20241129	122700	257009105	2420	2420	2420	2420	0
420	20241129	122600	257009105	2420	2415	2420	2405	17105
421	20241129	122500	215805745	2420	2420	2420	2420	2
422	20241129	122400	215800905	2420	2420	2420	2420	5
423	20241129	122300	215788805	2420	2420	2420	2420	0
424	20241129	122200	215788805	2420	2420	2420	2420	0
425	20241129	122100	215788805	2420	2420	2420	2420	0
426	20241129	122000	215788805	2420	2420	2420	2420	80
427	20241129	121900	215595205	2420	2420	2420	2420	50
428	20241129	121800	215474205	2415	2420	2420	2415	205
429	20241129	121700	214979105	2420	2420	2420	2420	0
430	20241129	121600	214979105	2420	2420	2420	2420	0
431	20241129	121500	214979105	2420	2420	2420	2420	0
432	20241129	121400	214979105	2420	2420	2420	2420	0
433	20241129	121300	214979105	2420	2420	2420	2420	0
434	20241129	121200	214979105	2420	2415	2420	2415	739
435	20241129	121100	213194365	2415	2415	2415	2415	0
436	20241129	121000	213194365	2415	2415	2415	2415	272
437	20241129	120900	212537485	2410	2415	2415	2410	326
438	20241129	120800	211750685	2420	2420	2420	2420	5
439	20241129	120700	211738585	2420	2420	2420	2420	0
440	20241129	120600	211738585	2420	2420	2420	2420	3
441	20241129	120500	211731325	2420	2420	2420	2420	1
442	20241129	120400	211728905	2415	2415	2415	2415	11
443	20241129	120300	211702340	2415	2415	2415	2415	1832
444	20241129	120200	207278060	2415	2415	2415	2415	0
445	20241129	120100	207278060	2415	2415	2415	2415	0
446	20241129	120000	207278060	2415	2415	2415	2415	0
447	20241129	115900	207278060	2415	2415	2415	2415	56
448	20241129	115800	207142820	2415	2415	2415	2415	0
449	20241129	115700	207142820	2415	2415	2415	2415	0
450	20241129	115600	207142820	2415	2415	2415	2415	1
451	20241129	115500	207140405	2415	2415	2415	2415	0
452	20241129	115400	207140405	2415	2415	2415	2415	0
453	20241129	115300	207140405	2415	2415	2415	2415	0
454	20241129	115200	207140405	2415	2415	2415	2415	1
455	20241129	115100	207137990	2410	2410	2410	2410	70
456	20241129	115000	206969290	2410	2410	2410	2410	30
457	20241129	114900	206896990	2410	2410	2410	2410	1400
458	20241129	114800	203522990	2410	2410	2410	2410	1500
459	20241129	114700	199907990	2410	2410	2410	2410	0
460	20241129	114600	199907990	2410	2410	2410	2410	2963
461	20241129	114500	192767160	2410	2410	2410	2410	0
462	20241129	114400	192767160	2410	2410	2410	2410	0
463	20241129	114300	192767160	2410	2415	2415	2410	32
464	20241129	114200	192690030	2415	2415	2415	2415	95
465	20241129	114100	192460605	2415	2415	2415	2415	7
466	20241129	114000	192443700	2415	2415	2415	2415	0
467	20241129	113900	192443700	2415	2415	2415	2415	90
468	20241129	113800	192226350	2415	2415	2415	2415	0
469	20241129	113700	192226350	2415	2415	2415	2415	10
470	20241129	113600	192202200	2420	2420	2420	2420	1
471	20241129	113500	192199780	2415	2415	2415	2415	77
472	20241129	113400	192013825	2415	2415	2415	2415	230
473	20241129	113300	191458375	2420	2420	2420	2420	2
474	20241129	113200	191453535	2420	2420	2420	2420	0
475	20241129	113100	191453535	2420	2420	2420	2420	0
476	20241129	113000	191453535	2420	2420	2420	2420	0
477	20241129	112900	191453535	2420	2420	2420	2420	18
478	20241129	112800	191409975	2420	2420	2420	2420	0
479	20241129	112700	191409975	2420	2420	2420	2420	10
480	20241129	112600	191385775	2415	2420	2420	2415	309
481	20241129	112500	190639495	2415	2420	2420	2415	1517
482	20241129	112400	186975785	2420	2420	2420	2420	20
483	20241129	112300	186927385	2415	2415	2415	2415	0
484	20241129	112200	186927385	2415	2420	2420	2415	303
485	20241129	112100	186195610	2420	2420	2420	2420	200
486	20241129	112000	185711610	2420	2420	2420	2420	0
487	20241129	111900	185711610	2420	2420	2420	2420	0
488	20241129	111800	185711610	2420	2425	2425	2420	117
489	20241129	111700	185428460	2420	2420	2420	2420	30
490	20241129	111600	185355860	2420	2420	2420	2420	20
491	20241129	111500	185307460	2415	2420	2420	2415	581
492	20241129	111400	183904140	2420	2420	2420	2420	142
493	20241129	111300	183560500	2425	2425	2425	2425	1
494	20241129	111200	183558075	2425	2425	2425	2425	147
495	20241129	111100	183201600	2425	2425	2425	2425	98
496	20241129	111000	182963950	2425	2425	2425	2425	5
497	20241129	110900	182951825	2425	2425	2425	2425	0
498	20241129	110800	182951825	2425	2425	2425	2425	0
499	20241129	110700	182951825	2425	2425	2425	2425	9
500	20241129	110600	182930000	2420	2420	2420	2420	110
501	20241129	110500	182663800	2420	2420	2420	2420	0
502	20241129	110400	182663800	2420	2420	2420	2420	0
503	20241129	110300	182663800	2420	2420	2420	2420	0
504	20241129	110200	182663800	2420	2420	2420	2420	0
505	20241129	110100	182663800	2420	2420	2420	2420	0
506	20241129	110000	182663800	2420	2420	2420	2420	1443
507	20241129	105900	179171740	2420	2420	2420	2420	464
508	20241129	105800	178048860	2420	2420	2420	2420	0
509	20241129	105700	178048860	2420	2420	2420	2420	0
510	20241129	105600	178048860	2420	2420	2420	2420	10
511	20241129	105500	178024660	2420	2420	2420	2420	25
512	20241129	105400	177964160	2420	2420	2420	2420	350
513	20241129	105300	177117160	2425	2425	2425	2425	3
514	20241129	105200	177109885	2420	2420	2420	2420	0
515	20241129	105100	177109885	2420	2420	2420	2420	100
516	20241129	105000	176867885	2420	2420	2420	2420	129
517	20241129	104900	176555705	2420	2420	2420	2420	100
518	20241129	104800	176313705	2420	2420	2420	2420	1
519	20241129	104700	176311285	2420	2420	2420	2420	326
520	20241129	104600	175522365	2420	2420	2420	2420	0
521	20241129	104500	175522365	2420	2420	2420	2420	35
522	20241129	104400	175437665	2420	2430	2430	2420	233
523	20241129	104300	174873100	2425	2425	2425	2425	70
524	20241129	104200	174703350	2425	2425	2425	2425	200
525	20241129	104100	174218350	2420	2420	2420	2420	400
526	20241129	104000	173250350	2425	2425	2425	2425	779
527	20241129	103900	171361275	2425	2425	2425	2425	0
528	20241129	103800	171361275	2425	2425	2425	2425	1200
529	20241129	103700	168451275	2430	2430	2430	2430	100
530	20241129	103600	168208275	2430	2430	2430	2430	291
531	20241129	103500	167501145	2425	2425	2425	2425	491
532	20241129	103400	166310470	2425	2425	2425	2425	418
533	20241129	103300	165296820	2425	2430	2430	2425	14
534	20241129	103200	165262820	2425	2425	2425	2425	0
535	20241129	103100	165262820	2425	2425	2425	2425	0
536	20241129	103000	165262820	2425	2425	2425	2425	0
537	20241129	102900	165262820	2425	2425	2425	2425	280
538	20241129	102800	164583820	2425	2425	2425	2425	0
539	20241129	102700	164583820	2425	2425	2425	2425	85
540	20241129	102600	164377695	2425	2425	2425	2425	0
541	20241129	102500	164377695	2425	2425	2430	2425	121
542	20241129	102400	164084265	2425	2425	2425	2425	90
543	20241129	102300	163866015	2420	2420	2420	2420	1864
544	20241129	102200	159355135	2420	2420	2420	2420	0
545	20241129	102100	159355135	2420	2420	2420	2420	11
546	20241129	102000	159328515	2425	2425	2425	2425	0
547	20241129	101900	159328515	2425	2425	2435	2425	102
548	20241129	101800	159081155	2430	2435	2435	2430	48
549	20241129	101700	158964365	2435	2435	2435	2435	0
550	20241129	101600	158964365	2435	2435	2435	2435	1
551	20241129	101500	158961930	2435	2420	2435	2420	1202
552	20241129	101400	156037115	2420	2420	2420	2420	8
553	20241129	101300	156017755	2425	2425	2425	2425	0
554	20241129	101200	156017755	2425	2425	2425	2425	0
555	20241129	101100	156017755	2425	2415	2425	2415	788
556	20241129	101000	154114210	2420	2420	2420	2420	180
557	20241129	100900	153678610	2415	2415	2415	2415	500
558	20241129	100800	152471110	2415	2415	2415	2415	1
559	20241129	100700	152468695	2420	2410	2420	2410	402
560	20241129	100600	151499855	2410	2410	2410	2410	10
561	20241129	100500	151475755	2410	2420	2420	2410	918
562	20241129	100400	149262655	2415	2415	2415	2410	1764
563	20241129	100300	145008045	2410	2415	2415	2410	669
564	20241129	100200	143393485	2420	2415	2420	2415	61
565	20241129	100100	143246165	2415	2415	2415	2415	67
566	20241129	100000	143084360	2415	2415	2415	2415	615
567	20241129	095900	141599135	2410	2410	2410	2410	697
568	20241129	095800	139919365	2410	2415	2415	2405	503
569	20241129	095700	138709150	2410	2410	2410	2405	428
570	20241129	095600	137679150	2410	2410	2415	2410	16545
571	20241129	095500	97805675	2415	2415	2415	2415	0
572	20241129	095400	97805675	2415	2415	2415	2415	101
573	20241129	095300	97561760	2415	2415	2415	2415	20
574	20241129	095200	97513460	2415	2415	2415	2410	295
575	20241129	095100	96801135	2415	2415	2415	2415	125
576	20241129	095000	96499260	2415	2415	2415	2415	0
577	20241129	094900	96499260	2415	2415	2415	2415	4469
578	20241129	094800	85706625	2415	2420	2420	2415	67
579	20241129	094700	85544585	2420	2420	2420	2420	27
580	20241129	094600	85479245	2420	2420	2420	2420	1165
581	20241129	094500	82659945	2430	2435	2435	2425	4991
582	20241129	094400	70556725	2435	2435	2435	2435	6
583	20241129	094300	70542115	2435	2430	2435	2430	115
584	20241129	094200	70262505	2430	2430	2430	2430	22
585	20241129	094100	70209045	2430	2425	2430	2425	192
586	20241129	094000	69742785	2420	2420	2420	2420	500
587	20241129	093900	68532785	2420	2420	2420	2420	50
588	20241129	093800	68411785	2425	2420	2425	2415	939
589	20241129	093700	66139410	2420	2420	2420	2420	463
590	20241129	093600	65018950	2425	2420	2425	2420	2360
591	20241129	093500	59307700	2425	2425	2425	2425	50
592	20241129	093400	59186450	2425	2425	2425	2425	386
593	20241129	093300	58250400	2430	2430	2430	2430	10
594	20241129	093200	58226100	2430	2430	2430	2420	743
595	20241129	093100	56423830	2430	2430	2430	2430	189
596	20241129	093000	55964560	2430	2430	2430	2430	100
597	20241129	092900	55721560	2430	2430	2430	2430	567
598	20241129	092800	54343750	2430	2430	2430	2430	68
599	20241129	092700	54178510	2430	2430	2430	2430	53
600	20241129	092600	54049720	2430	2430	2430	2430	477
601	20241129	092500	52890610	2430	2430	2430	2430	140
602	20241129	092400	52550410	2435	2435	2435	2435	6
603	20241129	092300	52535800	2425	2425	2425	2425	243
604	20241129	092200	51946525	2425	2425	2425	2425	1178
605	20241129	092100	49089875	2425	2430	2430	2425	2118
606	20241129	092000	43945485	2435	2435	2435	2435	0
607	20241129	091900	43945485	2435	2435	2440	2435	550
608	20241129	091800	42605985	2440	2440	2440	2440	350
609	20241129	091700	41751985	2440	2440	2440	2440	7
610	20241129	091600	41734905	2435	2435	2435	2435	784
611	20241129	091500	39825865	2435	2445	2445	2435	102
612	20241129	091400	39577480	2435	2435	2435	2435	2
613	20241129	091300	39572610	2435	2435	2435	2435	363
614	20241129	091200	38688705	2435	2440	2440	2435	2995
615	20241129	091100	31395075	2440	2440	2440	2440	1620
616	20241129	091000	27442275	2440	2440	2440	2440	1427
617	20241129	090900	23960395	2440	2460	2460	2440	2939
618	20241129	090800	16772495	2460	2460	2460	2460	5
619	20241129	090700	16760195	2460	2450	2460	2450	1095
620	20241129	090600	14077295	2450	2450	2450	2450	0
621	20241129	090500	14077295	2450	2450	2450	2450	118
622	20241129	090400	13788195	2450	2460	2460	2450	1650
623	20241129	090300	9742370	2460	2460	2460	2455	887
624	20241129	090200	7563970	2460	2465	2465	2460	1449
625	20241129	090100	3999380	2465	2465	2465	2465	351
626	20241129	090000	3134165	2465	2480	2480	2465	1267