KissMeData/092870/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200700	1290360280	9200	9200	9200	9200	2569
3	20241129	200600	1290360280	9200	9200	9200	9200	0
4	20241129	200500	1290360280	9200	9200	9200	9200	0
5	20241129	200400	1290360280	9200	9200	9200	9200	0
6	20241129	200300	1290360280	9200	9200	9200	9200	0
7	20241129	200200	1290360280	9200	9200	9200	9200	0
8	20241129	200100	1290360280	9200	9200	9200	9200	0
9	20241129	200000	1290360280	9200	9200	9200	9200	0
10	20241129	195900	1290360280	9200	9200	9200	9200	0
11	20241129	195800	1290360280	9200	9200	9200	9200	0
12	20241129	195700	1290360280	9200	9200	9200	9200	0
13	20241129	195600	1290360280	9200	9200	9200	9200	0
14	20241129	195500	1290360280	9200	9200	9200	9200	0
15	20241129	195400	1290360280	9200	9200	9200	9200	0
16	20241129	195300	1290360280	9200	9200	9200	9200	0
17	20241129	195200	1290360280	9200	9200	9200	9200	0
18	20241129	195100	1290360280	9200	9200	9200	9200	0
19	20241129	195000	1290360280	9200	9200	9200	9200	0
20	20241129	194900	1290360280	9200	9200	9200	9200	0
21	20241129	194800	1290360280	9200	9200	9200	9200	0
22	20241129	194700	1290360280	9200	9200	9200	9200	0
23	20241129	194600	1290360280	9200	9200	9200	9200	0
24	20241129	194500	1290360280	9200	9200	9200	9200	0
25	20241129	194400	1290360280	9200	9200	9200	9200	0
26	20241129	194300	1290360280	9200	9200	9200	9200	0
27	20241129	194200	1290360280	9200	9200	9200	9200	0
28	20241129	194100	1290360280	9200	9200	9200	9200	0
29	20241129	194000	1290360280	9200	9200	9200	9200	0
30	20241129	193900	1290360280	9200	9200	9200	9200	0
31	20241129	193800	1290360280	9200	9200	9200	9200	0
32	20241129	193700	1290360280	9200	9200	9200	9200	2569
33	20241129	193600	1290360280	9200	9200	9200	9200	0
34	20241129	193500	1290360280	9200	9200	9200	9200	0
35	20241129	193400	1290360280	9200	9200	9200	9200	0
36	20241129	193300	1290360280	9200	9200	9200	9200	0
37	20241129	193200	1290360280	9200	9200	9200	9200	0
38	20241129	193100	1290360280	9200	9200	9200	9200	0
39	20241129	193000	1290360280	9200	9200	9200	9200	0
40	20241129	192900	1290360280	9200	9200	9200	9200	0
41	20241129	192800	1290360280	9200	9200	9200	9200	0
42	20241129	192700	1290360280	9200	9200	9200	9200	0
43	20241129	192600	1290360280	9200	9200	9200	9200	0
44	20241129	192500	1290360280	9200	9200	9200	9200	0
45	20241129	192400	1290360280	9200	9200	9200	9200	0
46	20241129	192300	1290360280	9200	9200	9200	9200	0
47	20241129	192200	1290360280	9200	9200	9200	9200	0
48	20241129	192100	1290360280	9200	9200	9200	9200	0
49	20241129	192000	1290360280	9200	9200	9200	9200	0
50	20241129	191900	1290360280	9200	9200	9200	9200	0
51	20241129	191800	1290360280	9200	9200	9200	9200	0
52	20241129	191700	1290360280	9200	9200	9200	9200	0
53	20241129	191600	1290360280	9200	9200	9200	9200	0
54	20241129	191500	1290360280	9200	9200	9200	9200	0
55	20241129	191400	1290360280	9200	9200	9200	9200	0
56	20241129	191300	1290360280	9200	9200	9200	9200	0
57	20241129	191200	1290360280	9200	9200	9200	9200	0
58	20241129	191100	1290360280	9200	9200	9200	9200	0
59	20241129	191000	1290360280	9200	9200	9200	9200	0
60	20241129	190900	1290360280	9200	9200	9200	9200	0
61	20241129	190800	1290360280	9200	9200	9200	9200	0
62	20241129	190700	1290360280	9200	9200	9200	9200	2569
63	20241129	190600	1290360280	9200	9200	9200	9200	0
64	20241129	190500	1290360280	9200	9200	9200	9200	0
65	20241129	190400	1290360280	9200	9200	9200	9200	0
66	20241129	190300	1290360280	9200	9200	9200	9200	0
67	20241129	190200	1290360280	9200	9200	9200	9200	0
68	20241129	190100	1290360280	9200	9200	9200	9200	0
69	20241129	190000	1290360280	9200	9200	9200	9200	0
70	20241129	185900	1290360280	9200	9200	9200	9200	0
71	20241129	185800	1290360280	9200	9200	9200	9200	0
72	20241129	185700	1290360280	9200	9200	9200	9200	0
73	20241129	185600	1290360280	9200	9200	9200	9200	0
74	20241129	185500	1290360280	9200	9200	9200	9200	0
75	20241129	185400	1290360280	9200	9200	9200	9200	0
76	20241129	185300	1290360280	9200	9200	9200	9200	0
77	20241129	185200	1290360280	9200	9200	9200	9200	0
78	20241129	185100	1290360280	9200	9200	9200	9200	0
79	20241129	185000	1290360280	9200	9200	9200	9200	0
80	20241129	184900	1290360280	9200	9200	9200	9200	0
81	20241129	184800	1290360280	9200	9200	9200	9200	0
82	20241129	184700	1290360280	9200	9200	9200	9200	0
83	20241129	184600	1290360280	9200	9200	9200	9200	0
84	20241129	184500	1290360280	9200	9200	9200	9200	0
85	20241129	184400	1290360280	9200	9200	9200	9200	0
86	20241129	184300	1290360280	9200	9200	9200	9200	0
87	20241129	184200	1290360280	9200	9200	9200	9200	0
88	20241129	184100	1290360280	9200	9200	9200	9200	0
89	20241129	184000	1290360280	9200	9200	9200	9200	0
90	20241129	183900	1290360280	9200	9200	9200	9200	0
91	20241129	183800	1290360280	9200	9200	9200	9200	0
92	20241129	183700	1290360280	9200	9200	9200	9200	2569
93	20241129	183600	1290360280	9200	9200	9200	9200	0
94	20241129	183500	1290360280	9200	9200	9200	9200	0
95	20241129	183400	1290360280	9200	9200	9200	9200	0
96	20241129	183300	1290360280	9200	9200	9200	9200	0
97	20241129	183200	1290360280	9200	9200	9200	9200	0
98	20241129	183100	1290360280	9200	9200	9200	9200	0
99	20241129	183000	1290360280	9200	9200	9200	9200	0
100	20241129	182900	1290360280	9200	9200	9200	9200	0
101	20241129	182800	1290360280	9200	9200	9200	9200	0
102	20241129	182700	1290360280	9200	9200	9200	9200	0
103	20241129	182600	1290360280	9200	9200	9200	9200	0
104	20241129	182500	1290360280	9200	9200	9200	9200	0
105	20241129	182400	1290360280	9200	9200	9200	9200	0
106	20241129	182300	1290360280	9200	9200	9200	9200	0
107	20241129	182200	1290360280	9200	9200	9200	9200	0
108	20241129	182100	1290360280	9200	9200	9200	9200	0
109	20241129	182000	1290360280	9200	9200	9200	9200	0
110	20241129	181900	1290360280	9200	9200	9200	9200	0
111	20241129	181800	1290360280	9200	9200	9200	9200	0
112	20241129	181700	1290360280	9200	9200	9200	9200	0
113	20241129	181600	1290360280	9200	9200	9200	9200	0
114	20241129	181500	1290360280	9200	9200	9200	9200	0
115	20241129	181400	1290360280	9200	9200	9200	9200	0
116	20241129	181300	1290360280	9200	9200	9200	9200	0
117	20241129	181200	1290360280	9200	9200	9200	9200	0
118	20241129	181100	1290360280	9200	9200	9200	9200	0
119	20241129	181000	1290360280	9200	9200	9200	9200	0
120	20241129	180900	1290360280	9200	9200	9200	9200	0
121	20241129	180800	1290360280	9200	9200	9200	9200	0
122	20241129	180700	1290360280	9200	9200	9200	9200	2569
123	20241129	180600	1290360280	9200	9200	9200	9200	0
124	20241129	180500	1290360280	9200	9200	9200	9200	0
125	20241129	180400	1290360280	9200	9200	9200	9200	0
126	20241129	180300	1290360280	9200	9200	9200	9200	0
127	20241129	180200	1290360280	9200	9200	9200	9200	0
128	20241129	180100	1290360280	9200	9200	9200	9200	0
129	20241129	180000	1290360280	9200	9200	9200	9200	0
130	20241129	175900	1290360280	9200	9200	9200	9200	0
131	20241129	175800	1290360280	9200	9200	9200	9200	0
132	20241129	175700	1290360280	9200	9200	9200	9200	0
133	20241129	175600	1290360280	9200	9200	9200	9200	0
134	20241129	175500	1290360280	9200	9200	9200	9200	0
135	20241129	175400	1290360280	9200	9200	9200	9200	0
136	20241129	175300	1290360280	9200	9200	9200	9200	0
137	20241129	175200	1290360280	9200	9200	9200	9200	0
138	20241129	175100	1290360280	9200	9200	9200	9200	0
139	20241129	175000	1290360280	9200	9200	9200	9200	0
140	20241129	174900	1290360280	9200	9200	9200	9200	0
141	20241129	174800	1290360280	9200	9200	9200	9200	0
142	20241129	174700	1290360280	9200	9200	9200	9200	0
143	20241129	174600	1290360280	9200	9200	9200	9200	0
144	20241129	174500	1290360280	9200	9200	9200	9200	0
145	20241129	174400	1290360280	9200	9200	9200	9200	0
146	20241129	174300	1290360280	9200	9200	9200	9200	0
147	20241129	174200	1290360280	9200	9200	9200	9200	0
148	20241129	174100	1290360280	9200	9200	9200	9200	0
149	20241129	174000	1290360280	9200	9200	9200	9200	0
150	20241129	173900	1290360280	9200	9200	9200	9200	0
151	20241129	173800	1290360280	9200	9200	9200	9200	0
152	20241129	173700	1290360280	9200	9200	9200	9200	2569
153	20241129	173600	1290360280	9200	9200	9200	9200	0
154	20241129	173500	1290360280	9200	9200	9200	9200	0
155	20241129	173400	1290360280	9200	9200	9200	9200	0
156	20241129	173300	1290360280	9200	9200	9200	9200	0
157	20241129	173200	1290360280	9200	9200	9200	9200	0
158	20241129	173100	1290360280	9200	9200	9200	9200	0
159	20241129	173000	1290360280	9200	9200	9200	9200	0
160	20241129	172900	1290360280	9200	9200	9200	9200	0
161	20241129	172800	1290360280	9200	9200	9200	9200	0
162	20241129	172700	1290360280	9200	9200	9200	9200	0
163	20241129	172600	1290360280	9200	9200	9200	9200	0
164	20241129	172500	1290360280	9200	9200	9200	9200	0
165	20241129	172400	1290360280	9200	9200	9200	9200	0
166	20241129	172300	1290360280	9200	9200	9200	9200	0
167	20241129	172200	1290360280	9200	9200	9200	9200	0
168	20241129	172100	1290360280	9200	9200	9200	9200	0
169	20241129	172000	1290360280	9200	9200	9200	9200	0
170	20241129	171900	1290360280	9200	9200	9200	9200	0
171	20241129	171800	1290360280	9200	9200	9200	9200	0
172	20241129	171700	1290360280	9200	9200	9200	9200	0
173	20241129	171600	1290360280	9200	9200	9200	9200	0
174	20241129	171500	1290360280	9200	9200	9200	9200	0
175	20241129	171400	1290360280	9200	9200	9200	9200	0
176	20241129	171300	1290360280	9200	9200	9200	9200	0
177	20241129	171200	1290360280	9200	9200	9200	9200	0
178	20241129	171100	1290360280	9200	9200	9200	9200	0
179	20241129	171000	1290360280	9200	9200	9200	9200	0
180	20241129	170900	1290360280	9200	9200	9200	9200	0
181	20241129	170800	1290360280	9200	9200	9200	9200	0
182	20241129	170700	1290360280	9200	9200	9200	9200	2569
183	20241129	170600	1290360280	9200	9200	9200	9200	0
184	20241129	170500	1290360280	9200	9200	9200	9200	0
185	20241129	170400	1290360280	9200	9200	9200	9200	0
186	20241129	170300	1290360280	9200	9200	9200	9200	0
187	20241129	170200	1290360280	9200	9200	9200	9200	0
188	20241129	170100	1290360280	9200	9200	9200	9200	0
189	20241129	170000	1290360280	9200	9200	9200	9200	0
190	20241129	165900	1290360280	9200	9200	9200	9200	0
191	20241129	165800	1290360280	9200	9200	9200	9200	0
192	20241129	165700	1290360280	9200	9200	9200	9200	0
193	20241129	165600	1290360280	9200	9200	9200	9200	0
194	20241129	165500	1290360280	9200	9200	9200	9200	0
195	20241129	165400	1290360280	9200	9200	9200	9200	0
196	20241129	165300	1290360280	9200	9200	9200	9200	0
197	20241129	165200	1290360280	9200	9200	9200	9200	0
198	20241129	165100	1290360280	9200	9200	9200	9200	0
199	20241129	165000	1290360280	9200	9200	9200	9200	0
200	20241129	164900	1290360280	9200	9200	9200	9200	0
201	20241129	164800	1290360280	9200	9200	9200	9200	0
202	20241129	164700	1290360280	9200	9200	9200	9200	0
203	20241129	164600	1290360280	9200	9200	9200	9200	0
204	20241129	164500	1290360280	9200	9200	9200	9200	0
205	20241129	164400	1290360280	9200	9200	9200	9200	0
206	20241129	164300	1290360280	9200	9200	9200	9200	0
207	20241129	164200	1290360280	9200	9200	9200	9200	0
208	20241129	164100	1290360280	9200	9200	9200	9200	0
209	20241129	164000	1290360280	9200	9200	9200	9200	0
210	20241129	163900	1290360280	9200	9200	9200	9200	0
211	20241129	163800	1290360280	9200	9200	9200	9200	0
212	20241129	163700	1290360280	9200	9200	9200	9200	2569
213	20241129	163600	1290360280	9200	9200	9200	9200	0
214	20241129	163500	1290360280	9200	9200	9200	9200	0
215	20241129	163400	1290360280	9200	9200	9200	9200	0
216	20241129	163300	1290360280	9200	9200	9200	9200	0
217	20241129	163200	1290360280	9200	9200	9200	9200	0
218	20241129	163100	1290360280	9200	9200	9200	9200	0
219	20241129	163000	1290360280	9200	9200	9200	9200	0
220	20241129	162900	1290360280	9200	9200	9200	9200	0
221	20241129	162800	1290360280	9200	9200	9200	9200	0
222	20241129	162700	1290360280	9200	9200	9200	9200	0
223	20241129	162600	1290360280	9200	9200	9200	9200	0
224	20241129	162500	1290360280	9200	9200	9200	9200	0
225	20241129	162400	1290360280	9200	9200	9200	9200	0
226	20241129	162300	1290360280	9200	9200	9200	9200	0
227	20241129	162200	1290360280	9200	9200	9200	9200	0
228	20241129	162100	1290360280	9200	9200	9200	9200	0
229	20241129	162000	1290360280	9200	9200	9200	9200	0
230	20241129	161900	1290360280	9200	9200	9200	9200	0
231	20241129	161800	1290360280	9200	9200	9200	9200	0
232	20241129	161700	1290360280	9200	9200	9200	9200	0
233	20241129	161600	1290360280	9200	9200	9200	9200	0
234	20241129	161500	1290360280	9200	9200	9200	9200	0
235	20241129	161400	1290360280	9200	9200	9200	9200	0
236	20241129	161300	1290360280	9200	9200	9200	9200	0
237	20241129	161200	1290360280	9200	9200	9200	9200	0
238	20241129	161100	1290360280	9200	9200	9200	9200	0
239	20241129	161000	1290360280	9200	9200	9200	9200	0
240	20241129	160900	1290360280	9200	9200	9200	9200	0
241	20241129	160800	1290360280	9200	9200	9200	9200	0
242	20241129	160700	1290360280	9200	9200	9200	9200	2569
243	20241129	160600	1290360280	9200	9200	9200	9200	0
244	20241129	160500	1290360280	9200	9200	9200	9200	0
245	20241129	160400	1290360280	9200	9200	9200	9200	0
246	20241129	160300	1290360280	9200	9200	9200	9200	0
247	20241129	160200	1290360280	9200	9200	9200	9200	0
248	20241129	160100	1290360280	9200	9200	9200	9200	0
249	20241129	160000	1290360280	9200	9200	9200	9200	0
250	20241129	155900	1290360280	9200	9200	9200	9200	0
251	20241129	155800	1290360280	9200	9200	9200	9200	0
252	20241129	155700	1290360280	9200	9200	9200	9200	0
253	20241129	155600	1290360280	9200	9200	9200	9200	0
254	20241129	155500	1290360280	9200	9200	9200	9200	0
255	20241129	155400	1290360280	9200	9200	9200	9200	0
256	20241129	155300	1290360280	9200	9200	9200	9200	0
257	20241129	155200	1290360280	9200	9200	9200	9200	0
258	20241129	155100	1290360280	9200	9200	9200	9200	0
259	20241129	155000	1290360280	9200	9200	9200	9200	0
260	20241129	154900	1290360280	9200	9200	9200	9200	0
261	20241129	154800	1290360280	9200	9200	9200	9200	0
262	20241129	154700	1290360280	9200	9200	9200	9200	0
263	20241129	154600	1290360280	9200	9200	9200	9200	0
264	20241129	154500	1290360280	9200	9200	9200	9200	0
265	20241129	154400	1290360280	9200	9200	9200	9200	0
266	20241129	154300	1290360280	9200	9200	9200	9200	0
267	20241129	154200	1290360280	9200	9200	9200	9200	0
268	20241129	154100	1290360280	9200	9200	9200	9200	0
269	20241129	154000	1290360280	9200	9200	9200	9200	0
270	20241129	153900	1290360280	9200	9200	9200	9200	0
271	20241129	153800	1290360280	9200	9200	9200	9200	0
272	20241129	153700	1290360280	9200	9200	9200	9200	2569
273	20241129	153600	1290360280	9200	9200	9200	9200	0
274	20241129	153500	1290360280	9200	9200	9200	9200	0
275	20241129	153400	1290360280	9200	9200	9200	9200	0
276	20241129	153300	1290360280	9200	9200	9200	9200	0
277	20241129	153200	1290360280	9200	9200	9200	9200	0
278	20241129	153100	1290360280	9200	9200	9200	9200	0
279	20241129	153000	1290360280	9200	9200	9200	9200	2569
280	20241129	152900	1266725480	9190	9190	9190	9190	0
281	20241129	152800	1266725480	9190	9190	9190	9190	0
282	20241129	152700	1266725480	9190	9190	9190	9190	0
283	20241129	152600	1266725480	9190	9190	9190	9190	0
284	20241129	152500	1266725480	9190	9190	9190	9190	0
285	20241129	152400	1266725480	9190	9190	9190	9190	0
286	20241129	152300	1266725480	9190	9190	9190	9190	0
287	20241129	152200	1266725480	9190	9190	9190	9190	0
288	20241129	152100	1266725480	9190	9190	9190	9190	0
289	20241129	152000	1266725480	9190	9190	9190	9190	0
290	20241129	151900	1266725480	9190	9200	9200	9190	77
291	20241129	151800	1266017180	9190	9190	9190	9190	422
292	20241129	151700	1262139000	9190	9200	9200	9190	64
293	20241129	151600	1261550810	9200	9200	9200	9200	6
294	20241129	151500	1261495610	9200	9190	9200	9190	205
295	20241129	151400	1259610660	9190	9190	9200	9190	204
296	20241129	151300	1257735520	9180	9190	9200	9180	1208
297	20241129	151200	1246646030	9200	9200	9200	9200	34
298	20241129	151100	1246333230	9180	9170	9180	9170	494
299	20241129	151000	1241798450	9160	9170	9170	9160	32
300	20241129	150900	1241505290	9180	9180	9180	9180	1
301	20241129	150800	1241496110	9180	9180	9180	9180	105
302	20241129	150700	1240532210	9180	9180	9180	9180	1
303	20241129	150600	1240523030	9180	9180	9180	9180	1
304	20241129	150500	1240513850	9160	9160	9160	9160	470
305	20241129	150400	1236208650	9160	9160	9160	9160	0
306	20241129	150300	1236208650	9160	9170	9170	9160	50
307	20241129	150200	1235750620	9170	9160	9170	9160	345
308	20241129	150100	1232590370	9170	9170	9170	9170	736
309	20241129	150000	1225841250	9170	9170	9170	9160	796
310	20241129	145900	1218542880	9160	9160	9160	9160	150
311	20241129	145800	1217168880	9160	9160	9160	9160	187
312	20241129	145700	1215455960	9160	9160	9160	9160	3
313	20241129	145600	1215428480	9160	9150	9160	9150	107
314	20241129	145500	1214449310	9150	9150	9150	9150	90
315	20241129	145400	1213625810	9150	9150	9150	9150	0
316	20241129	145300	1213625810	9150	9160	9160	9150	1624
317	20241129	145200	1198753790	9160	9160	9160	9160	0
318	20241129	145100	1198753790	9160	9160	9160	9160	200
319	20241129	145000	1196921790	9160	9160	9160	9160	0
320	20241129	144900	1196921790	9160	9160	9160	9160	416
321	20241129	144800	1193111230	9170	9170	9170	9160	36
322	20241129	144700	1192781310	9160	9170	9170	9160	2
323	20241129	144600	1192762980	9160	9160	9160	9160	456
324	20241129	144500	1188586020	9160	9160	9160	9160	919
325	20241129	144400	1180167980	9160	9160	9160	9160	28
326	20241129	144300	1179911500	9160	9160	9160	9160	0
327	20241129	144200	1179911500	9160	9160	9160	9150	827
328	20241129	144100	1172336200	9160	9150	9160	9150	48
329	20241129	144000	1171896640	9160	9160	9160	9160	3
330	20241129	143900	1171869160	9160	9150	9160	9150	167
331	20241129	143800	1170339450	9150	9160	9160	9150	12
332	20241129	143700	1170229630	9160	9160	9160	9160	103
333	20241129	143600	1169286150	9160	9160	9160	9160	5
334	20241129	143500	1169240350	9150	9150	9160	9150	79
335	20241129	143400	1168517110	9150	9160	9160	9150	386
336	20241129	143300	1164981600	9160	9150	9160	9150	32
337	20241129	143200	1164688490	9150	9170	9170	9150	1945
338	20241129	143100	1146873660	9170	9170	9170	9170	0
339	20241129	143000	1146873660	9170	9170	9170	9170	0
340	20241129	142900	1146873660	9170	9170	9170	9170	15
341	20241129	142800	1146736110	9170	9170	9170	9170	88
342	20241129	142700	1145929150	9170	9170	9170	9170	1
343	20241129	142600	1145919980	9170	9170	9170	9170	230
344	20241129	142500	1143810880	9170	9170	9170	9170	1447
345	20241129	142400	1130541890	9180	9180	9180	9170	4
346	20241129	142300	1130505180	9180	9180	9180	9180	167
347	20241129	142200	1128972120	9180	9180	9180	9180	107
348	20241129	142100	1127989860	9200	9200	9200	9200	4
349	20241129	142000	1127953060	9200	9200	9200	9200	100
350	20241129	141900	1127033060	9200	9200	9200	9200	43
351	20241129	141800	1126637460	9180	9180	9180	9180	891
352	20241129	141700	1118458080	9190	9190	9190	9190	0
353	20241129	141600	1118458080	9190	9200	9200	9190	1609
354	20241129	141500	1103656800	9200	9210	9210	9200	474
355	20241129	141400	1099293360	9210	9210	9210	9210	0
356	20241129	141300	1099293360	9210	9210	9210	9210	0
357	20241129	141200	1099293360	9210	9220	9220	9210	293
358	20241129	141100	1096594820	9210	9210	9210	9210	0
359	20241129	141000	1096594820	9210	9210	9210	9210	0
360	20241129	140900	1096594820	9210	9210	9210	9210	480
361	20241129	140800	1092174020	9210	9210	9210	9210	92
362	20241129	140700	1091326700	9220	9220	9220	9220	1733
363	20241129	140600	1075348440	9220	9220	9220	9220	0
364	20241129	140500	1075348440	9220	9220	9220	9220	0
365	20241129	140400	1075348440	9220	9220	9220	9220	200
366	20241129	140300	1073504440	9220	9220	9220	9220	300
367	20241129	140200	1070738440	9240	9220	9240	9220	101
368	20241129	140100	1069807200	9220	9220	9220	9220	30
369	20241129	140000	1069530600	9210	9220	9220	9210	373
370	20241129	135900	1066094090	9220	9220	9220	9220	1
371	20241129	135800	1066084870	9220	9220	9220	9220	0
372	20241129	135700	1066084870	9220	9220	9220	9220	0
373	20241129	135600	1066084870	9220	9220	9220	9220	212
374	20241129	135500	1064130230	9220	9220	9220	9220	0
375	20241129	135400	1064130230	9220	9220	9220	9220	600
376	20241129	135300	1058598230	9210	9220	9220	9210	591
377	20241129	135200	1053149590	9220	9220	9220	9220	0
378	20241129	135100	1053149590	9220	9220	9220	9220	41
379	20241129	135000	1052771570	9230	9230	9230	9230	55
380	20241129	134900	1052263920	9230	9230	9230	9230	0
381	20241129	134800	1052263920	9230	9240	9240	9230	157
382	20241129	134700	1050814090	9240	9240	9240	9240	0
383	20241129	134600	1050814090	9240	9260	9260	9240	92
384	20241129	134500	1049963150	9270	9260	9280	9250	72
385	20241129	134400	1049296680	9270	9230	9270	9230	720
386	20241129	134300	1042640250	9230	9230	9230	9230	0
387	20241129	134200	1042640250	9230	9220	9230	9220	46
388	20241129	134100	1042215730	9230	9230	9230	9230	55
389	20241129	134000	1041708080	9230	9230	9230	9230	0
390	20241129	133900	1041708080	9230	9230	9230	9230	56
391	20241129	133800	1041191200	9230	9230	9230	9230	3012
392	20241129	133700	1013390440	9230	9230	9230	9230	370
393	20241129	133600	1009975340	9240	9260	9260	9240	1850
394	20241129	133500	992877330	9280	9280	9280	9280	0
395	20241129	133400	992877330	9280	9260	9280	9260	22
396	20241129	133300	992673510	9240	9240	9240	9240	0
397	20241129	133200	992673510	9240	9240	9240	9240	0
398	20241129	133100	992673510	9240	9240	9240	9240	60
399	20241129	133000	992119110	9250	9250	9250	9250	10
400	20241129	132900	992026610	9250	9250	9250	9250	0
401	20241129	132800	992026610	9250	9250	9250	9250	0
402	20241129	132700	992026610	9250	9250	9250	9250	175
403	20241129	132600	990407860	9250	9250	9250	9250	2
404	20241129	132500	990389360	9250	9280	9280	9250	329
405	20241129	132400	987343090	9290	9290	9290	9290	0
406	20241129	132300	987343090	9290	9290	9290	9290	1
407	20241129	132200	987333800	9280	9300	9300	9280	145
408	20241129	132100	985986830	9310	9300	9310	9300	75
409	20241129	132000	985289120	9300	9280	9310	9280	900
410	20241129	131900	976926250	9290	9270	9290	9270	283
411	20241129	131800	974299780	9280	9230	9280	9230	123
412	20241129	131700	973162690	9230	9230	9230	9230	21
413	20241129	131600	972968860	9230	9230	9230	9230	0
414	20241129	131500	972968860	9230	9230	9230	9230	4
415	20241129	131400	972931940	9220	9230	9230	9220	200
416	20241129	131300	971086740	9250	9250	9250	9250	0
417	20241129	131200	971086740	9250	9250	9250	9250	0
418	20241129	131100	971086740	9250	9250	9250	9250	196
419	20241129	131000	969273740	9260	9260	9260	9260	50
420	20241129	130900	968810740	9260	9240	9260	9240	145
421	20241129	130800	967469100	9230	9230	9230	9230	1
422	20241129	130700	967459870	9240	9200	9240	9200	5885
423	20241129	130600	913258940	9200	9200	9210	9190	688
424	20241129	130500	906930600	9200	9200	9200	9200	0
425	20241129	130400	906930600	9200	9200	9200	9200	0
426	20241129	130300	906930600	9200	9200	9200	9200	0
427	20241129	130200	906930600	9200	9200	9200	9200	204
428	20241129	130100	905053800	9210	9210	9210	9210	68
429	20241129	130000	904427520	9200	9200	9200	9200	140
430	20241129	125900	903139520	9200	9200	9200	9200	4
431	20241129	125800	903102720	9210	9210	9210	9210	1
432	20241129	125700	903093510	9200	9200	9200	9200	379
433	20241129	125600	899606710	9210	9220	9220	9210	110
434	20241129	125500	898593590	9210	9210	9210	9210	0
435	20241129	125400	898593590	9210	9210	9210	9210	150
436	20241129	125300	897212090	9210	9220	9220	9210	224
437	20241129	125200	895148310	9220	9220	9220	9220	53
438	20241129	125100	894659650	9220	9220	9220	9220	0
439	20241129	125000	894659650	9220	9220	9220	9220	0
440	20241129	124900	894659650	9220	9230	9230	9220	126
441	20241129	124800	893497880	9230	9250	9250	9230	516
442	20241129	124700	888726350	9260	9260	9260	9260	1
443	20241129	124600	888717090	9260	9280	9280	9260	278
444	20241129	124500	886142750	9280	9260	9280	9260	258
445	20241129	124400	883753650	9260	9260	9260	9260	1
446	20241129	124300	883744390	9260	9250	9260	9250	360
447	20241129	124200	880413480	9250	9250	9250	9250	1
448	20241129	124100	880404230	9240	9250	9250	9240	18
449	20241129	124000	880237770	9250	9240	9250	9240	123
450	20241129	123900	879100830	9220	9220	9220	9220	0
451	20241129	123800	879100830	9220	9220	9220	9220	0
452	20241129	123700	879100830	9220	9240	9250	9220	556
453	20241129	123600	873968120	9240	9250	9250	9240	10
454	20241129	123500	873875670	9250	9250	9250	9250	8
455	20241129	123400	873801670	9250	9240	9250	9240	26
456	20241129	123300	873561370	9240	9240	9240	9240	2
457	20241129	123200	873542890	9240	9240	9240	9240	2
458	20241129	123100	873524410	9240	9240	9240	9240	3
459	20241129	123000	873496690	9240	9240	9240	9240	2
460	20241129	122900	873478210	9240	9240	9240	9230	17
461	20241129	122800	873321250	9240	9240	9240	9240	3
462	20241129	122700	873293530	9240	9240	9240	9240	1
463	20241129	122600	873284290	9230	9230	9230	9230	95
464	20241129	122500	872407440	9230	9230	9230	9230	3
465	20241129	122400	872379750	9230	9230	9230	9230	1
466	20241129	122300	872370520	9230	9230	9230	9230	2
467	20241129	122200	872352060	9230	9230	9230	9230	1
468	20241129	122100	872342830	9230	9250	9250	9230	298
469	20241129	122000	869587990	9250	9250	9260	9250	23
470	20241129	121900	869375230	9240	9240	9240	9240	1
471	20241129	121800	869365990	9240	9230	9240	9230	918
472	20241129	121700	860889340	9230	9230	9230	9230	0
473	20241129	121600	860889340	9230	9230	9230	9230	0
474	20241129	121500	860889340	9230	9230	9230	9230	6
475	20241129	121400	860833960	9220	9200	9220	9200	243
476	20241129	121300	858595360	9210	9200	9210	9200	2
477	20241129	121200	858576950	9190	9190	9190	9190	1
478	20241129	121100	858567760	9190	9190	9210	9190	87
479	20241129	121000	857767340	9190	9190	9190	9180	762
480	20241129	120900	850769110	9200	9200	9200	9200	106
481	20241129	120800	849793910	9210	9210	9210	9210	0
482	20241129	120700	849793910	9210	9210	9210	9210	0
483	20241129	120600	849793910	9210	9210	9210	9210	44
484	20241129	120500	849388670	9210	9210	9210	9210	0
485	20241129	120400	849388670	9210	9210	9210	9210	0
486	20241129	120300	849388670	9210	9210	9210	9210	229
487	20241129	120200	847279580	9210	9210	9210	9210	1
488	20241129	120100	847270370	9200	9200	9200	9200	0
489	20241129	120000	847270370	9200	9200	9200	9200	0
490	20241129	115900	847270370	9200	9190	9200	9190	359
491	20241129	115800	843971110	9190	9190	9190	9190	129
492	20241129	115700	842785600	9170	9180	9180	9170	36
493	20241129	115600	842455370	9170	9170	9170	9170	0
494	20241129	115500	842455370	9170	9180	9180	9170	50
495	20241129	115400	841996500	9170	9170	9170	9170	242
496	20241129	115300	839777360	9170	9170	9170	9170	0
497	20241129	115200	839777360	9170	9170	9170	9170	8
498	20241129	115100	839704000	9170	9170	9170	9170	0
499	20241129	115000	839704000	9170	9170	9170	9170	12
500	20241129	114900	839593960	9170	9160	9170	9160	23
501	20241129	114800	839383080	9170	9170	9170	9170	7
502	20241129	114700	839318890	9170	9160	9170	9160	288
503	20241129	114600	836678780	9160	9160	9160	9150	42
504	20241129	114500	836294380	9160	9150	9160	9150	75
505	20241129	114400	835607630	9160	9160	9160	9160	152
506	20241129	114300	834215310	9160	9160	9160	9160	0
507	20241129	114200	834215310	9160	9160	9160	9160	20
508	20241129	114100	834032110	9160	9160	9160	9150	240
509	20241129	114000	831833720	9160	9160	9160	9160	463
510	20241129	113900	827592640	9160	9160	9160	9160	52
511	20241129	113800	827116320	9160	9160	9160	9160	2
512	20241129	113700	827098000	9160	9160	9160	9160	0
513	20241129	113600	827098000	9160	9160	9160	9160	146
514	20241129	113500	825760640	9170	9170	9170	9170	30
515	20241129	113400	825485540	9170	9170	9170	9160	121
516	20241129	113300	824376970	9170	9160	9170	9160	51
517	20241129	113200	823909800	9160	9170	9170	9160	23
518	20241129	113100	823699090	9170	9170	9170	9170	10
519	20241129	113000	823607390	9160	9180	9190	9160	430
520	20241129	112900	819663190	9180	9180	9180	9180	20
521	20241129	112800	819479590	9180	9180	9180	9170	23
522	20241129	112700	819268460	9180	9170	9180	9170	200
523	20241129	112600	817434020	9160	9160	9160	9160	0
524	20241129	112500	817434020	9160	9170	9180	9160	722
525	20241129	112400	810819210	9170	9170	9170	9160	141
526	20241129	112300	809526640	9170	9160	9170	9160	503
527	20241129	112200	804919140	9160	9170	9170	9160	252
528	20241129	112100	802610600	9170	9170	9170	9170	400
529	20241129	112000	798942600	9180	9180	9180	9180	1948
530	20241129	111900	781059960	9190	9180	9190	9180	60
531	20241129	111800	780508960	9180	9180	9180	9180	30
532	20241129	111700	780233560	9180	9180	9180	9180	0
533	20241129	111600	780233560	9180	9180	9180	9180	203
534	20241129	111500	778370020	9180	9190	9190	9180	232
535	20241129	111400	776239730	9190	9190	9190	9190	18
536	20241129	111300	776074310	9190	9190	9190	9190	10
537	20241129	111200	775982410	9190	9200	9200	9190	10
538	20241129	111100	775890450	9190	9190	9190	9190	1
539	20241129	111000	775881260	9190	9190	9190	9190	478
540	20241129	110900	771488440	9190	9190	9190	9190	51
541	20241129	110800	771019750	9210	9190	9210	9180	1056
542	20241129	110700	761299880	9190	9190	9190	9190	1
543	20241129	110600	761290690	9180	9190	9190	9180	151
544	20241129	110500	759904500	9190	9190	9190	9190	0
545	20241129	110400	759904500	9190	9190	9190	9190	154
546	20241129	110300	758489240	9170	9180	9180	9170	109
547	20241129	110200	757489500	9180	9180	9180	9180	0
548	20241129	110100	757489500	9180	9170	9180	9170	645
549	20241129	110000	751568940	9170	9180	9180	9170	2
550	20241129	105900	751550590	9180	9170	9180	9170	278
551	20241129	105800	749001320	9160	9170	9170	9160	1000
552	20241129	105700	739840240	9170	9180	9180	9170	194
553	20241129	105600	738061250	9180	9180	9180	9170	167
554	20241129	105500	736528380	9180	9180	9180	9180	69
555	20241129	105400	735894960	9180	9180	9180	9180	372
556	20241129	105300	732480000	9180	9190	9190	9180	2002
557	20241129	105200	714100330	9200	9190	9200	9190	112
558	20241129	105100	713070940	9190	9190	9190	9190	308
559	20241129	105000	710240420	9190	9200	9200	9190	44
560	20241129	104900	709835760	9210	9210	9210	9210	1
561	20241129	104800	709826550	9200	9200	9200	9200	484
562	20241129	104700	705373750	9200	9200	9200	9200	12
563	20241129	104600	705263350	9200	9210	9210	9200	459
564	20241129	104500	701040450	9210	9210	9210	9210	20
565	20241129	104400	700856250	9210	9210	9210	9210	0
566	20241129	104300	700856250	9210	9210	9210	9210	100
567	20241129	104200	699935250	9210	9210	9210	9210	13
568	20241129	104100	699815520	9210	9200	9210	9200	94
569	20241129	104000	698950380	9200	9210	9210	9190	858
570	20241129	103900	691062120	9210	9210	9210	9190	191
571	20241129	103800	689304030	9200	9190	9210	9190	13
572	20241129	103700	689184420	9190	9210	9210	9190	390
573	20241129	103600	685599310	9210	9190	9210	9190	106
574	20241129	103500	684624080	9190	9210	9210	9180	956
575	20241129	103400	675837660	9200	9200	9200	9180	1748
576	20241129	103300	659763210	9200	9210	9220	9200	1445
577	20241129	103200	646459170	9210	9230	9230	9210	358
578	20241129	103100	643160690	9240	9240	9240	9240	0
579	20241129	103000	643160690	9240	9240	9240	9230	120
580	20241129	102900	642052910	9250	9250	9250	9250	36
581	20241129	102800	641719910	9250	9240	9250	9240	470
582	20241129	102700	637372420	9240	9240	9260	9240	112
583	20241129	102600	636337400	9230	9230	9230	9230	28
584	20241129	102500	636078960	9230	9230	9230	9230	101
585	20241129	102400	635146730	9230	9220	9230	9200	893
586	20241129	102300	626916400	9220	9220	9220	9220	6
587	20241129	102200	626861080	9220	9230	9230	9220	477
588	20241129	102100	622463110	9230	9230	9230	9230	20
589	20241129	102000	622278510	9220	9230	9230	9220	738
590	20241129	101900	615466820	9230	9250	9250	9230	1501
591	20241129	101800	601599250	9250	9250	9250	9250	545
592	20241129	101700	596558000	9250	9250	9250	9250	0
593	20241129	101600	596558000	9250	9250	9250	9250	27
594	20241129	101500	596308250	9250	9250	9250	9250	132
595	20241129	101400	595087250	9250	9250	9250	9250	5
596	20241129	101300	595041000	9250	9250	9260	9250	328
597	20241129	101200	592006980	9250	9250	9250	9250	162
598	20241129	101100	590508480	9250	9270	9270	9250	154
599	20241129	101000	589083230	9270	9240	9270	9240	1238
600	20241129	100900	577629190	9240	9220	9240	9220	145
601	20241129	100800	576291710	9220	9220	9220	9220	375
602	20241129	100700	572834210	9210	9210	9220	9210	8
603	20241129	100600	572760520	9200	9210	9210	9200	503
604	20241129	100500	568131730	9200	9200	9210	9200	301
605	20241129	100400	565362510	9200	9210	9210	9200	1139
606	20241129	100300	554883590	9210	9210	9210	9200	1879
607	20241129	100200	537581750	9210	9240	9240	9210	1345
608	20241129	100100	525184740	9230	9240	9240	9230	958
609	20241129	100000	516341620	9250	9250	9260	9250	69
610	20241129	095900	515703360	9250	9250	9260	9250	380
611	20241129	095800	512188060	9250	9240	9250	9240	144
612	20241129	095700	510856560	9240	9240	9240	9240	8
613	20241129	095600	510782640	9230	9250	9250	9230	824
614	20241129	095500	503171550	9250	9250	9250	9250	2
615	20241129	095400	503153050	9250	9240	9250	9240	212
616	20241129	095300	501194050	9240	9240	9240	9230	222
617	20241129	095200	499143170	9240	9240	9250	9240	846
618	20241129	095100	491326120	9240	9240	9240	9240	5
619	20241129	095000	491279920	9240	9250	9250	9240	907
620	20241129	094900	482894840	9260	9250	9260	9250	650
621	20241129	094800	476882270	9250	9260	9270	9250	704
622	20241129	094700	470365140	9250	9260	9260	9250	989
623	20241129	094600	461207680	9270	9260	9270	9260	16
624	20241129	094500	461059400	9260	9260	9260	9250	244
625	20241129	094400	458802000	9260	9260	9260	9250	361
626	20241129	094300	455462040	9260	9290	9290	9260	2070
627	20241129	094200	436261270	9300	9300	9300	9300	53
628	20241129	094100	435768370	9290	9280	9290	9280	179
629	20241129	094000	434106610	9280	9310	9310	9280	2088
630	20241129	093900	414702740	9310	9320	9320	9310	594
631	20241129	093800	409172240	9320	9330	9330	9320	835
632	20241129	093700	401388690	9330	9340	9340	9330	402
633	20241129	093600	397637730	9340	9350	9350	9340	666
634	20241129	093500	391415220	9350	9350	9350	9340	440
635	20241129	093400	387304180	9350	9370	9370	9350	1470
636	20241129	093300	373547480	9360	9410	9410	9360	927
637	20241129	093200	364853160	9410	9430	9430	9410	740
638	20241129	093100	357886470	9430	9410	9430	9380	392
639	20241129	093000	354195970	9370	9350	9390	9350	544
640	20241129	092900	349099330	9360	9350	9360	9350	183
641	20241129	092800	347387140	9350	9350	9350	9340	1134
642	20241129	092700	336791550	9350	9380	9380	9350	2402
643	20241129	092600	314318560	9380	9400	9400	9370	415
644	20241129	092500	310423570	9390	9420	9420	9390	1561
645	20241129	092400	295746620	9420	9440	9450	9420	1092
646	20241129	092300	285453500	9440	9450	9450	9440	766
647	20241129	092200	278221270	9450	9460	9460	9440	1234
648	20241129	092100	266556350	9460	9480	9500	9450	5050
649	20241129	092000	218774200	9480	9490	9500	9480	1691
650	20241129	091900	202736330	9520	9520	9520	9490	303
651	20241129	091800	199857710	9480	9520	9530	9480	1158
652	20241129	091700	188856770	9520	9530	9530	9510	114
653	20241129	091600	187770760	9540	9510	9540	9510	67
654	20241129	091500	187132290	9530	9510	9530	9500	2601
655	20241129	091400	162413160	9510	9510	9530	9500	853
656	20241129	091300	154299240	9510	9540	9540	9510	1042
657	20241129	091200	144373490	9540	9540	9550	9530	620
658	20241129	091100	138458980	9560	9560	9560	9540	523
659	20241129	091000	133464430	9570	9550	9570	9540	909
660	20241129	090900	124790130	9550	9580	9580	9550	1375
661	20241129	090800	111644760	9580	9590	9590	9580	744
662	20241129	090700	104513430	9590	9590	9590	9590	438
663	20241129	090600	100313010	9600	9600	9600	9600	511
664	20241129	090500	95407410	9600	9610	9630	9590	1590
665	20241129	090400	80149270	9610	9630	9630	9600	672
666	20241129	090300	73692980	9590	9590	9590	9590	0
667	20241129	090200	73692980	9590	9630	9630	9590	4542
668	20241129	090100	30072570	9630	9760	9760	9630	533
669	20241129	090000	24923810	9690	9650	9700	9640	2489