KissMeData/011150/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185700	409727070	2905	2905	2905	2905	1248
3	20241129	185600	409727070	2905	2905	2905	2905	0
4	20241129	185500	409727070	2905	2905	2905	2905	0
5	20241129	185400	409727070	2905	2905	2905	2905	0
6	20241129	185300	409727070	2905	2905	2905	2905	0
7	20241129	185200	409727070	2905	2905	2905	2905	0
8	20241129	185100	409727070	2905	2905	2905	2905	0
9	20241129	185000	409727070	2905	2905	2905	2905	0
10	20241129	184900	409727070	2905	2905	2905	2905	0
11	20241129	184800	409727070	2905	2905	2905	2905	0
12	20241129	184700	409727070	2905	2905	2905	2905	0
13	20241129	184600	409727070	2905	2905	2905	2905	0
14	20241129	184500	409727070	2905	2905	2905	2905	0
15	20241129	184400	409727070	2905	2905	2905	2905	0
16	20241129	184300	409727070	2905	2905	2905	2905	0
17	20241129	184200	409727070	2905	2905	2905	2905	0
18	20241129	184100	409727070	2905	2905	2905	2905	0
19	20241129	184000	409727070	2905	2905	2905	2905	0
20	20241129	183900	409727070	2905	2905	2905	2905	0
21	20241129	183800	409727070	2905	2905	2905	2905	0
22	20241129	183700	409727070	2905	2905	2905	2905	0
23	20241129	183600	409727070	2905	2905	2905	2905	0
24	20241129	183500	409727070	2905	2905	2905	2905	0
25	20241129	183400	409727070	2905	2905	2905	2905	0
26	20241129	183300	409727070	2905	2905	2905	2905	0
27	20241129	183200	409727070	2905	2905	2905	2905	0
28	20241129	183100	409727070	2905	2905	2905	2905	0
29	20241129	183000	409727070	2905	2905	2905	2905	0
30	20241129	182900	409727070	2905	2905	2905	2905	0
31	20241129	182800	409727070	2905	2905	2905	2905	0
32	20241129	182700	409727070	2905	2905	2905	2905	1248
33	20241129	182600	409727070	2905	2905	2905	2905	0
34	20241129	182500	409727070	2905	2905	2905	2905	0
35	20241129	182400	409727070	2905	2905	2905	2905	0
36	20241129	182300	409727070	2905	2905	2905	2905	0
37	20241129	182200	409727070	2905	2905	2905	2905	0
38	20241129	182100	409727070	2905	2905	2905	2905	0
39	20241129	182000	409727070	2905	2905	2905	2905	0
40	20241129	181900	409727070	2905	2905	2905	2905	0
41	20241129	181800	409727070	2905	2905	2905	2905	0
42	20241129	181700	409727070	2905	2905	2905	2905	0
43	20241129	181600	409727070	2905	2905	2905	2905	0
44	20241129	181500	409727070	2905	2905	2905	2905	0
45	20241129	181400	409727070	2905	2905	2905	2905	0
46	20241129	181300	409727070	2905	2905	2905	2905	0
47	20241129	181200	409727070	2905	2905	2905	2905	0
48	20241129	181100	409727070	2905	2905	2905	2905	0
49	20241129	181000	409727070	2905	2905	2905	2905	0
50	20241129	180900	409727070	2905	2905	2905	2905	0
51	20241129	180800	409727070	2905	2905	2905	2905	0
52	20241129	180700	409727070	2905	2905	2905	2905	0
53	20241129	180600	409727070	2905	2905	2905	2905	0
54	20241129	180500	409727070	2905	2905	2905	2905	0
55	20241129	180400	409727070	2905	2905	2905	2905	0
56	20241129	180300	409727070	2905	2905	2905	2905	0
57	20241129	180200	409727070	2905	2905	2905	2905	0
58	20241129	180100	409727070	2905	2905	2905	2905	0
59	20241129	180000	409727070	2905	2905	2905	2905	0
60	20241129	175900	409727070	2905	2905	2905	2905	0
61	20241129	175800	409727070	2905	2905	2905	2905	0
62	20241129	175700	409727070	2905	2905	2905	2905	1248
63	20241129	175600	409727070	2905	2905	2905	2905	0
64	20241129	175500	409727070	2905	2905	2905	2905	0
65	20241129	175400	409727070	2905	2905	2905	2905	0
66	20241129	175300	409727070	2905	2905	2905	2905	0
67	20241129	175200	409727070	2905	2905	2905	2905	0
68	20241129	175100	409727070	2905	2905	2905	2905	0
69	20241129	175000	409727070	2905	2905	2905	2905	0
70	20241129	174900	409727070	2905	2905	2905	2905	0
71	20241129	174800	409727070	2905	2905	2905	2905	0
72	20241129	174700	409727070	2905	2905	2905	2905	0
73	20241129	174600	409727070	2905	2905	2905	2905	0
74	20241129	174500	409727070	2905	2905	2905	2905	0
75	20241129	174400	409727070	2905	2905	2905	2905	0
76	20241129	174300	409727070	2905	2905	2905	2905	0
77	20241129	174200	409727070	2905	2905	2905	2905	0
78	20241129	174100	409727070	2905	2905	2905	2905	0
79	20241129	174000	409727070	2905	2905	2905	2905	0
80	20241129	173900	409727070	2905	2905	2905	2905	0
81	20241129	173800	409727070	2905	2905	2905	2905	0
82	20241129	173700	409727070	2905	2905	2905	2905	0
83	20241129	173600	409727070	2905	2905	2905	2905	0
84	20241129	173500	409727070	2905	2905	2905	2905	0
85	20241129	173400	409727070	2905	2905	2905	2905	0
86	20241129	173300	409727070	2905	2905	2905	2905	0
87	20241129	173200	409727070	2905	2905	2905	2905	0
88	20241129	173100	409727070	2905	2905	2905	2905	0
89	20241129	173000	409727070	2905	2905	2905	2905	0
90	20241129	172900	409727070	2905	2905	2905	2905	0
91	20241129	172800	409727070	2905	2905	2905	2905	0
92	20241129	172700	409727070	2905	2905	2905	2905	1248
93	20241129	172600	409727070	2905	2905	2905	2905	0
94	20241129	172500	409727070	2905	2905	2905	2905	0
95	20241129	172400	409727070	2905	2905	2905	2905	0
96	20241129	172300	409727070	2905	2905	2905	2905	0
97	20241129	172200	409727070	2905	2905	2905	2905	0
98	20241129	172100	409727070	2905	2905	2905	2905	0
99	20241129	172000	409727070	2905	2905	2905	2905	0
100	20241129	171900	409727070	2905	2905	2905	2905	0
101	20241129	171800	409727070	2905	2905	2905	2905	0
102	20241129	171700	409727070	2905	2905	2905	2905	0
103	20241129	171600	409727070	2905	2905	2905	2905	0
104	20241129	171500	409727070	2905	2905	2905	2905	0
105	20241129	171400	409727070	2905	2905	2905	2905	0
106	20241129	171300	409727070	2905	2905	2905	2905	0
107	20241129	171200	409727070	2905	2905	2905	2905	0
108	20241129	171100	409727070	2905	2905	2905	2905	0
109	20241129	171000	409727070	2905	2905	2905	2905	0
110	20241129	170900	409727070	2905	2905	2905	2905	0
111	20241129	170800	409727070	2905	2905	2905	2905	0
112	20241129	170700	409727070	2905	2905	2905	2905	0
113	20241129	170600	409727070	2905	2905	2905	2905	0
114	20241129	170500	409727070	2905	2905	2905	2905	0
115	20241129	170400	409727070	2905	2905	2905	2905	0
116	20241129	170300	409727070	2905	2905	2905	2905	0
117	20241129	170200	409727070	2905	2905	2905	2905	0
118	20241129	170100	409727070	2905	2905	2905	2905	0
119	20241129	170000	409727070	2905	2905	2905	2905	0
120	20241129	165900	409727070	2905	2905	2905	2905	0
121	20241129	165800	409727070	2905	2905	2905	2905	0
122	20241129	165700	409727070	2905	2905	2905	2905	1248
123	20241129	165600	409727070	2905	2905	2905	2905	0
124	20241129	165500	409727070	2905	2905	2905	2905	0
125	20241129	165400	409727070	2905	2905	2905	2905	0
126	20241129	165300	409727070	2905	2905	2905	2905	0
127	20241129	165200	409727070	2905	2905	2905	2905	0
128	20241129	165100	409727070	2905	2905	2905	2905	0
129	20241129	165000	409727070	2905	2905	2905	2905	0
130	20241129	164900	409727070	2905	2905	2905	2905	0
131	20241129	164800	409727070	2905	2905	2905	2905	0
132	20241129	164700	409727070	2905	2905	2905	2905	0
133	20241129	164600	409727070	2905	2905	2905	2905	0
134	20241129	164500	409727070	2905	2905	2905	2905	0
135	20241129	164400	409727070	2905	2905	2905	2905	0
136	20241129	164300	409727070	2905	2905	2905	2905	0
137	20241129	164200	409727070	2905	2905	2905	2905	0
138	20241129	164100	409727070	2905	2905	2905	2905	0
139	20241129	164000	409727070	2905	2905	2905	2905	0
140	20241129	163900	409727070	2905	2905	2905	2905	0
141	20241129	163800	409727070	2905	2905	2905	2905	0
142	20241129	163700	409727070	2905	2905	2905	2905	0
143	20241129	163600	409727070	2905	2905	2905	2905	0
144	20241129	163500	409727070	2905	2905	2905	2905	0
145	20241129	163400	409727070	2905	2905	2905	2905	0
146	20241129	163300	409727070	2905	2905	2905	2905	0
147	20241129	163200	409727070	2905	2905	2905	2905	0
148	20241129	163100	409727070	2905	2905	2905	2905	0
149	20241129	163000	409727070	2905	2905	2905	2905	0
150	20241129	162900	409727070	2905	2905	2905	2905	0
151	20241129	162800	409727070	2905	2905	2905	2905	0
152	20241129	162700	409727070	2905	2905	2905	2905	1248
153	20241129	162600	409727070	2905	2905	2905	2905	0
154	20241129	162500	409727070	2905	2905	2905	2905	0
155	20241129	162400	409727070	2905	2905	2905	2905	0
156	20241129	162300	409727070	2905	2905	2905	2905	0
157	20241129	162200	409727070	2905	2905	2905	2905	0
158	20241129	162100	409727070	2905	2905	2905	2905	0
159	20241129	162000	409727070	2905	2905	2905	2905	0
160	20241129	161900	409727070	2905	2905	2905	2905	0
161	20241129	161800	409727070	2905	2905	2905	2905	0
162	20241129	161700	409727070	2905	2905	2905	2905	0
163	20241129	161600	409727070	2905	2905	2905	2905	0
164	20241129	161500	409727070	2905	2905	2905	2905	0
165	20241129	161400	409727070	2905	2905	2905	2905	0
166	20241129	161300	409727070	2905	2905	2905	2905	0
167	20241129	161200	409727070	2905	2905	2905	2905	0
168	20241129	161100	409727070	2905	2905	2905	2905	0
169	20241129	161000	409727070	2905	2905	2905	2905	0
170	20241129	160900	409727070	2905	2905	2905	2905	0
171	20241129	160800	409727070	2905	2905	2905	2905	0
172	20241129	160700	409727070	2905	2905	2905	2905	0
173	20241129	160600	409727070	2905	2905	2905	2905	0
174	20241129	160500	409727070	2905	2905	2905	2905	0
175	20241129	160400	409727070	2905	2905	2905	2905	0
176	20241129	160300	409727070	2905	2905	2905	2905	0
177	20241129	160200	409727070	2905	2905	2905	2905	0
178	20241129	160100	409727070	2905	2905	2905	2905	0
179	20241129	160000	409727070	2905	2905	2905	2905	0
180	20241129	155900	409727070	2905	2905	2905	2905	0
181	20241129	155800	409727070	2905	2905	2905	2905	0
182	20241129	155700	409727070	2905	2905	2905	2905	1248
183	20241129	155600	409727070	2905	2905	2905	2905	0
184	20241129	155500	409727070	2905	2905	2905	2905	0
185	20241129	155400	409727070	2905	2905	2905	2905	0
186	20241129	155300	409727070	2905	2905	2905	2905	0
187	20241129	155200	409727070	2905	2905	2905	2905	0
188	20241129	155100	409727070	2905	2905	2905	2905	0
189	20241129	155000	409727070	2905	2905	2905	2905	0
190	20241129	154900	409727070	2905	2905	2905	2905	0
191	20241129	154800	409727070	2905	2905	2905	2905	0
192	20241129	154700	409727070	2905	2905	2905	2905	0
193	20241129	154600	409727070	2905	2905	2905	2905	0
194	20241129	154500	409727070	2905	2905	2905	2905	0
195	20241129	154400	409727070	2905	2905	2905	2905	0
196	20241129	154300	409727070	2905	2905	2905	2905	0
197	20241129	154200	409727070	2905	2905	2905	2905	0
198	20241129	154100	409727070	2905	2905	2905	2905	0
199	20241129	154000	409727070	2905	2905	2905	2905	0
200	20241129	153900	409727070	2905	2905	2905	2905	0
201	20241129	153800	409727070	2905	2905	2905	2905	0
202	20241129	153700	409727070	2905	2905	2905	2905	0
203	20241129	153600	409727070	2905	2905	2905	2905	0
204	20241129	153500	409727070	2905	2905	2905	2905	0
205	20241129	153400	409727070	2905	2905	2905	2905	0
206	20241129	153300	409727070	2905	2905	2905	2905	0
207	20241129	153200	409727070	2905	2905	2905	2905	0
208	20241129	153100	409727070	2905	2905	2905	2905	0
209	20241129	153000	409727070	2905	2905	2905	2905	1248
210	20241129	152900	406101630	2905	2905	2905	2905	0
211	20241129	152800	406101630	2905	2905	2905	2905	0
212	20241129	152700	406101630	2905	2905	2905	2905	0
213	20241129	152600	406101630	2905	2905	2905	2905	0
214	20241129	152500	406101630	2905	2905	2905	2905	0
215	20241129	152400	406101630	2905	2905	2905	2905	0
216	20241129	152300	406101630	2905	2905	2905	2905	0
217	20241129	152200	406101630	2905	2905	2905	2905	0
218	20241129	152100	406101630	2905	2905	2905	2905	0
219	20241129	152000	406101630	2905	2905	2905	2905	0
220	20241129	151900	406101630	2905	2905	2910	2905	1492
221	20241129	151800	401767125	2905	2905	2905	2905	254
222	20241129	151700	401029255	2905	2905	2905	2905	224
223	20241129	151600	400378535	2910	2910	2910	2910	2
224	20241129	151500	400372715	2910	2910	2915	2910	571
225	20241129	151400	398710860	2915	2915	2915	2915	1
226	20241129	151300	398707945	2910	2910	2915	2910	104
227	20241129	151200	398405300	2920	2920	2920	2920	350
228	20241129	151100	397383300	2915	2920	2920	2915	232
229	20241129	151000	396705970	2920	2920	2920	2920	0
230	20241129	150900	396705970	2920	2920	2920	2920	1
231	20241129	150800	396703050	2905	2910	2910	2905	104
232	20241129	150700	396400920	2905	2915	2915	2905	500
233	20241129	150600	394948070	2920	2910	2920	2905	301
234	20241129	150500	394073485	2905	2910	2910	2905	564
235	20241129	150400	392434730	2910	2910	2910	2910	1746
236	20241129	150300	387353870	2910	2910	2910	2910	0
237	20241129	150200	387353870	2910	2910	2910	2910	63
238	20241129	150100	387170540	2910	2910	2910	2910	597
239	20241129	150000	385433270	2915	2915	2915	2915	0
240	20241129	145900	385433270	2915	2915	2915	2915	50
241	20241129	145800	385287520	2910	2910	2910	2910	0
242	20241129	145700	385287520	2910	2910	2910	2910	538
243	20241129	145600	383721940	2910	2910	2910	2910	491
244	20241129	145500	382293130	2910	2910	2910	2910	1
245	20241129	145400	382290220	2910	2915	2915	2910	109
246	20241129	145300	381972985	2915	2915	2915	2915	0
247	20241129	145200	381972985	2915	2915	2915	2915	0
248	20241129	145100	381972985	2915	2915	2915	2915	0
249	20241129	145000	381972985	2915	2915	2915	2915	0
250	20241129	144900	381972985	2915	2915	2915	2915	0
251	20241129	144800	381972985	2915	2915	2915	2915	0
252	20241129	144700	381972985	2915	2915	2915	2915	0
253	20241129	144600	381972985	2915	2915	2915	2915	10
254	20241129	144500	381943835	2915	2915	2915	2915	1
255	20241129	144400	381940920	2925	2925	2925	2925	0
256	20241129	144300	381940920	2925	2925	2925	2925	0
257	20241129	144200	381940920	2925	2925	2925	2925	0
258	20241129	144100	381940920	2925	2925	2925	2925	0
259	20241129	144000	381940920	2925	2925	2925	2925	0
260	20241129	143900	381940920	2925	2925	2925	2925	0
261	20241129	143800	381940920	2925	2925	2925	2925	1
262	20241129	143700	381937995	2920	2920	2920	2920	1
263	20241129	143600	381935075	2910	2910	2910	2910	350
264	20241129	143500	380916575	2910	2910	2910	2910	0
265	20241129	143400	380916575	2910	2910	2910	2910	5
266	20241129	143300	380902025	2910	2915	2915	2910	110
267	20241129	143200	380581675	2925	2925	2925	2925	3
268	20241129	143100	380572900	2925	2925	2925	2925	3
269	20241129	143000	380564125	2910	2910	2910	2910	600
270	20241129	142900	378818125	2925	2925	2925	2925	170
271	20241129	142800	378320875	2925	2925	2925	2925	9
272	20241129	142700	378294550	2910	2910	2910	2910	623
273	20241129	142600	376481620	2925	2915	2925	2910	1010
274	20241129	142500	373542290	2915	2915	2915	2915	0
275	20241129	142400	373542290	2915	2920	2920	2915	1609
276	20241129	142300	368851730	2920	2925	2925	2920	17
277	20241129	142200	368802085	2920	2920	2920	2920	100
278	20241129	142100	368510085	2925	2925	2925	2925	29
279	20241129	142000	368425260	2925	2925	2925	2925	0
280	20241129	141900	368425260	2925	2925	2925	2925	0
281	20241129	141800	368425260	2925	2925	2925	2925	0
282	20241129	141700	368425260	2925	2930	2930	2925	79
283	20241129	141600	368194175	2935	2935	2935	2935	0
284	20241129	141500	368194175	2935	2935	2935	2935	1
285	20241129	141400	368191240	2935	2935	2935	2935	2
286	20241129	141300	368185370	2935	2930	2935	2930	500
287	20241129	141200	366718690	2930	2930	2930	2930	0
288	20241129	141100	366718690	2930	2930	2930	2930	0
289	20241129	141000	366718690	2930	2930	2930	2930	1
290	20241129	140900	366715760	2925	2925	2925	2925	0
291	20241129	140800	366715760	2925	2925	2925	2925	500
292	20241129	140700	365253260	2930	2930	2930	2930	0
293	20241129	140600	365253260	2930	2930	2930	2930	0
294	20241129	140500	365253260	2930	2930	2930	2930	0
295	20241129	140400	365253260	2930	2930	2930	2930	0
296	20241129	140300	365253260	2930	2930	2935	2915	73
297	20241129	140200	365040100	2935	2935	2935	2935	0
298	20241129	140100	365040100	2935	2935	2935	2935	6
299	20241129	140000	365022490	2930	2930	2930	2930	87
300	20241129	135900	364767580	2920	2930	2930	2920	33
301	20241129	135800	364670900	2930	2930	2930	2930	2256
302	20241129	135700	358060820	2920	2920	2920	2920	1200
303	20241129	135600	354556820	2920	2920	2920	2920	0
304	20241129	135500	354556820	2920	2920	2920	2920	0
305	20241129	135400	354556820	2920	2920	2920	2920	0
306	20241129	135300	354556820	2920	2920	2920	2920	0
307	20241129	135200	354556820	2920	2920	2920	2920	0
308	20241129	135100	354556820	2920	2920	2920	2920	3
309	20241129	135000	354548060	2930	2930	2930	2930	0
310	20241129	134900	354548060	2930	2930	2930	2930	0
311	20241129	134800	354548060	2930	2930	2930	2930	0
312	20241129	134700	354548060	2930	2930	2930	2930	15
313	20241129	134600	354504110	2930	2930	2930	2930	0
314	20241129	134500	354504110	2930	2930	2930	2930	0
315	20241129	134400	354504110	2930	2930	2930	2930	0
316	20241129	134300	354504110	2930	2930	2930	2930	0
317	20241129	134200	354504110	2930	2920	2930	2920	210
318	20241129	134100	353890810	2930	2930	2930	2930	0
319	20241129	134000	353890810	2930	2930	2930	2930	0
320	20241129	133900	353890810	2930	2930	2930	2930	2
321	20241129	133800	353884950	2925	2925	2925	2925	10
322	20241129	133700	353855700	2930	2930	2930	2930	0
323	20241129	133600	353855700	2930	2930	2930	2930	2
324	20241129	133500	353849840	2930	2930	2930	2930	0
325	20241129	133400	353849840	2930	2930	2930	2930	0
326	20241129	133300	353849840	2930	2930	2930	2930	0
327	20241129	133200	353849840	2930	2930	2930	2930	0
328	20241129	133100	353849840	2930	2930	2930	2930	1
329	20241129	133000	353846910	2930	2930	2930	2930	1750
330	20241129	132900	348719410	2930	2930	2930	2930	0
331	20241129	132800	348719410	2930	2920	2930	2915	402
332	20241129	132700	347547400	2930	2930	2930	2930	0
333	20241129	132600	347547400	2930	2930	2930	2930	33
334	20241129	132500	347450710	2920	2920	2920	2920	170
335	20241129	132400	346954310	2920	2925	2925	2920	1457
336	20241129	132300	342699770	2925	2930	2930	2925	83
337	20241129	132200	342456795	2930	2930	2930	2930	0
338	20241129	132100	342456795	2930	2930	2930	2930	1
339	20241129	132000	342453865	2925	2925	2925	2925	0
340	20241129	131900	342453865	2925	2925	2925	2925	0
341	20241129	131800	342453865	2925	2925	2925	2925	0
342	20241129	131700	342453865	2925	2925	2925	2925	194
343	20241129	131600	341886415	2925	2925	2925	2925	0
344	20241129	131500	341886415	2925	2925	2925	2925	200
345	20241129	131400	341301415	2925	2925	2925	2925	1
346	20241129	131300	341298490	2925	2925	2925	2925	1
347	20241129	131200	341295565	2925	2925	2925	2925	5
348	20241129	131100	341280940	2930	2930	2930	2930	0
349	20241129	131000	341280940	2930	2930	2930	2930	0
350	20241129	130900	341280940	2930	2930	2930	2930	1
351	20241129	130800	341278010	2930	2930	2930	2930	0
352	20241129	130700	341278010	2930	2930	2930	2930	0
353	20241129	130600	341278010	2930	2930	2930	2930	1
354	20241129	130500	341275080	2930	2930	2930	2930	0
355	20241129	130400	341275080	2930	2930	2930	2930	0
356	20241129	130300	341275080	2930	2930	2930	2930	0
357	20241129	130200	341275080	2930	2930	2930	2930	100
358	20241129	130100	340982080	2930	2930	2930	2930	1
359	20241129	130000	340979150	2930	2930	2930	2930	26
360	20241129	125900	340902970	2930	2925	2930	2925	131
361	20241129	125800	340519790	2930	2930	2930	2930	1
362	20241129	125700	340516860	2925	2925	2925	2925	714
363	20241129	125600	338428410	2925	2925	2925	2925	1000
364	20241129	125500	335503410	2925	2920	2925	2920	251
365	20241129	125400	334770485	2925	2925	2925	2925	1
366	20241129	125300	334767560	2920	2925	2925	2920	14
367	20241129	125200	334726675	2925	2925	2925	2925	1
368	20241129	125100	334723750	2920	2920	2920	2920	0
369	20241129	125000	334723750	2920	2920	2920	2920	1000
370	20241129	124900	331803750	2920	2920	2920	2920	8
371	20241129	124800	331780390	2915	2915	2915	2915	4
372	20241129	124700	331768730	2915	2910	2915	2910	112
373	20241129	124600	331442260	2910	2920	2920	2910	2
374	20241129	124500	331436430	2910	2910	2910	2910	0
375	20241129	124400	331436430	2910	2910	2910	2910	0
376	20241129	124300	331436430	2910	2910	2910	2910	0
377	20241129	124200	331436430	2910	2910	2910	2910	0
378	20241129	124100	331436430	2910	2910	2910	2910	30
379	20241129	124000	331349130	2910	2910	2910	2910	0
380	20241129	123900	331349130	2910	2915	2915	2910	21
381	20241129	123800	331288010	2920	2920	2920	2920	273
382	20241129	123700	330490850	2910	2925	2925	2910	7750
383	20241129	123600	307920720	2925	2925	2925	2925	0
384	20241129	123500	307920720	2925	2925	2925	2925	0
385	20241129	123400	307920720	2925	2925	2925	2925	0
386	20241129	123300	307920720	2925	2925	2925	2925	2
387	20241129	123200	307914870	2925	2925	2925	2925	0
388	20241129	123100	307914870	2925	2925	2925	2925	0
389	20241129	123000	307914870	2925	2925	2925	2925	0
390	20241129	122900	307914870	2925	2925	2925	2925	0
391	20241129	122800	307914870	2925	2925	2925	2925	11
392	20241129	122700	307882695	2925	2925	2925	2925	0
393	20241129	122600	307882695	2925	2925	2925	2925	0
394	20241129	122500	307882695	2925	2925	2925	2925	0
395	20241129	122400	307882695	2925	2925	2925	2925	0
396	20241129	122300	307882695	2925	2925	2925	2925	1
397	20241129	122200	307879770	2925	2925	2925	2925	1
398	20241129	122100	307876845	2915	2915	2915	2915	0
399	20241129	122000	307876845	2915	2920	2920	2915	100
400	20241129	121900	307584965	2920	2920	2920	2920	1
401	20241129	121800	307582045	2920	2920	2920	2920	1
402	20241129	121700	307579125	2920	2920	2920	2920	0
403	20241129	121600	307579125	2920	2920	2920	2920	0
404	20241129	121500	307579125	2920	2920	2920	2920	50
405	20241129	121400	307433125	2925	2925	2925	2925	0
406	20241129	121300	307433125	2925	2925	2925	2925	0
407	20241129	121200	307433125	2925	2925	2925	2925	50
408	20241129	121100	307286875	2925	2925	2925	2925	0
409	20241129	121000	307286875	2925	2925	2925	2925	0
410	20241129	120900	307286875	2925	2925	2925	2925	0
411	20241129	120800	307286875	2925	2925	2925	2925	6
412	20241129	120700	307269325	2925	2925	2925	2925	100
413	20241129	120600	306976825	2920	2920	2920	2920	61
414	20241129	120500	306798705	2920	2920	2920	2920	3
415	20241129	120400	306789945	2920	2920	2920	2920	4
416	20241129	120300	306778265	2920	2920	2920	2920	132
417	20241129	120200	306392825	2925	2925	2925	2925	1
418	20241129	120100	306389900	2920	2915	2920	2915	530
419	20241129	120000	304844940	2915	2915	2915	2915	6
420	20241129	115900	304827450	2920	2920	2920	2920	532
421	20241129	115800	303274010	2920	2920	2920	2920	0
422	20241129	115700	303274010	2920	2920	2920	2920	2
423	20241129	115600	303268170	2920	2920	2920	2920	0
424	20241129	115500	303268170	2920	2920	2920	2920	192
425	20241129	115400	302707530	2920	2920	2920	2920	3
426	20241129	115300	302698770	2920	2920	2920	2915	22
427	20241129	115200	302634605	2915	2915	2915	2915	0
428	20241129	115100	302634605	2915	2920	2920	2915	18
429	20241129	115000	302582130	2920	2920	2920	2920	0
430	20241129	114900	302582130	2920	2920	2920	2920	0
431	20241129	114800	302582130	2920	2920	2920	2920	1
432	20241129	114700	302579210	2915	2915	2915	2915	0
433	20241129	114600	302579210	2915	2915	2915	2915	766
434	20241129	114500	300346320	2920	2920	2920	2920	0
435	20241129	114400	300346320	2920	2920	2920	2920	1
436	20241129	114300	300343400	2915	2915	2915	2915	1001
437	20241129	114200	297425485	2920	2920	2920	2920	110
438	20241129	114100	297104285	2925	2925	2925	2925	10
439	20241129	114000	297075035	2925	2925	2925	2925	2
440	20241129	113900	297069185	2915	2915	2915	2915	40
441	20241129	113800	296952585	2920	2920	2920	2920	723
442	20241129	113700	294841425	2925	2925	2925	2925	30
443	20241129	113600	294753675	2930	2930	2930	2930	0
444	20241129	113500	294753675	2930	2930	2930	2930	8
445	20241129	113400	294730235	2930	2930	2930	2930	20
446	20241129	113300	294671635	2930	2930	2930	2930	3
447	20241129	113200	294662845	2930	2930	2930	2930	0
448	20241129	113100	294662845	2930	2930	2930	2930	0
449	20241129	113000	294662845	2930	2920	2930	2920	10
450	20241129	112900	294633635	2920	2920	2920	2920	0
451	20241129	112800	294633635	2920	2920	2920	2920	20
452	20241129	112700	294575235	2930	2930	2930	2930	3
453	20241129	112600	294566445	2930	2920	2930	2920	13
454	20241129	112500	294528475	2920	2920	2920	2920	0
455	20241129	112400	294528475	2920	2920	2920	2920	51
456	20241129	112300	294379555	2920	2920	2920	2920	10
457	20241129	112200	294350355	2920	2920	2920	2920	0
458	20241129	112100	294350355	2920	2920	2920	2920	10
459	20241129	112000	294321155	2920	2920	2920	2920	0
460	20241129	111900	294321155	2920	2920	2920	2920	0
461	20241129	111800	294321155	2920	2920	2920	2920	3
462	20241129	111700	294312395	2920	2920	2920	2920	5
463	20241129	111600	294297795	2920	2920	2920	2920	13
464	20241129	111500	294259835	2920	2920	2920	2920	256
465	20241129	111400	293512315	2920	2920	2920	2920	10
466	20241129	111300	293483115	2920	2920	2920	2920	558
467	20241129	111200	291853755	2920	2920	2920	2920	0
468	20241129	111100	291853755	2920	2920	2920	2920	0
469	20241129	111000	291853755	2920	2920	2920	2920	100
470	20241129	110900	291561755	2930	2930	2930	2930	0
471	20241129	110800	291561755	2930	2930	2930	2930	0
472	20241129	110700	291561755	2930	2930	2930	2930	0
473	20241129	110600	291561755	2930	2930	2930	2930	0
474	20241129	110500	291561755	2930	2925	2930	2925	150
475	20241129	110400	291123000	2920	2920	2920	2920	0
476	20241129	110300	291123000	2920	2920	2920	2920	127
477	20241129	110200	290752160	2920	2920	2920	2920	0
478	20241129	110100	290752160	2920	2925	2925	2920	30
479	20241129	110000	290664460	2925	2925	2925	2925	0
480	20241129	105900	290664460	2925	2925	2925	2925	225
481	20241129	105800	290006335	2920	2925	2925	2920	310
482	20241129	105700	289100770	2925	2925	2925	2925	0
483	20241129	105600	289100770	2925	2925	2925	2925	86
484	20241129	105500	288849220	2930	2930	2930	2930	0
485	20241129	105400	288849220	2930	2930	2930	2930	0
486	20241129	105300	288849220	2930	2930	2930	2930	1
487	20241129	105200	288846290	2925	2925	2925	2925	1
488	20241129	105100	288843365	2925	2925	2925	2925	727
489	20241129	105000	286716890	2925	2920	2925	2920	24
490	20241129	104900	286646700	2920	2920	2920	2920	0
491	20241129	104800	286646700	2920	2920	2920	2920	45
492	20241129	104700	286515300	2920	2920	2920	2920	50
493	20241129	104600	286369300	2925	2925	2925	2925	19
494	20241129	104500	286313725	2925	2925	2925	2925	0
495	20241129	104400	286313725	2925	2925	2925	2925	1
496	20241129	104300	286310800	2925	2925	2925	2925	8
497	20241129	104200	286287400	2920	2915	2920	2915	1099
498	20241129	104100	283083400	2920	2920	2925	2920	112
499	20241129	104000	282756355	2925	2925	2925	2925	5
500	20241129	103900	282741730	2925	2920	2925	2920	249
501	20241129	103800	282014645	2925	2920	2925	2920	108
502	20241129	103700	281699245	2920	2930	2930	2920	246
503	20241129	103600	280980820	2930	2930	2930	2930	0
504	20241129	103500	280980820	2930	2930	2930	2930	10
505	20241129	103400	280951520	2930	2930	2930	2930	33
506	20241129	103300	280854830	2925	2925	2925	2925	400
507	20241129	103200	279684830	2920	2920	2920	2920	0
508	20241129	103100	279684830	2920	2920	2920	2920	0
509	20241129	103000	279684830	2920	2925	2925	2920	103
510	20241129	102900	279384055	2925	2925	2925	2925	5
511	20241129	102800	279369430	2920	2920	2920	2920	300
512	20241129	102700	278493430	2925	2925	2925	2925	56
513	20241129	102600	278329630	2925	2925	2925	2925	36
514	20241129	102500	278224330	2925	2925	2925	2925	1
515	20241129	102400	278221405	2920	2920	2920	2920	0
516	20241129	102300	278221405	2920	2920	2920	2920	407
517	20241129	102200	277032965	2920	2920	2920	2920	93
518	20241129	102100	276761405	2920	2920	2920	2920	3
519	20241129	102000	276752645	2905	2910	2910	2905	61
520	20241129	101900	276575330	2910	2910	2910	2910	0
521	20241129	101800	276575330	2910	2910	2910	2910	0
522	20241129	101700	276575330	2910	2910	2910	2910	321
523	20241129	101600	275641220	2910	2920	2920	2910	211
524	20241129	101500	275027100	2920	2920	2920	2920	171
525	20241129	101400	274527780	2925	2925	2925	2925	79
526	20241129	101300	274296705	2925	2920	2925	2920	385
527	20241129	101200	273172400	2920	2920	2920	2920	2
528	20241129	101100	273166560	2920	2920	2920	2920	31
529	20241129	101000	273076040	2920	2915	2920	2915	3342
530	20241129	100900	263334105	2910	2905	2915	2905	127
531	20241129	100800	262964985	2895	2895	2895	2895	1954
532	20241129	100700	257308155	2905	2895	2905	2895	3003
533	20241129	100600	248614440	2895	2905	2905	2895	3818
534	20241129	100500	237559125	2905	2905	2905	2905	2
535	20241129	100400	237553315	2915	2915	2915	2915	502
536	20241129	100300	236089985	2915	2910	2915	2910	510
537	20241129	100200	234605835	2900	2900	2900	2900	1
538	20241129	100100	234602935	2900	2900	2900	2900	700
539	20241129	100000	232572935	2900	2905	2905	2900	3000
540	20241129	095900	223871790	2905	2910	2910	2905	580
541	20241129	095800	222185325	2915	2915	2915	2915	15
542	20241129	095700	222141600	2915	2915	2915	2915	232
543	20241129	095600	221465320	2915	2910	2915	2910	95
544	20241129	095500	221188410	2910	2915	2915	2910	129
545	20241129	095400	220812970	2910	2910	2910	2910	288
546	20241129	095300	219974890	2915	2915	2915	2915	30
547	20241129	095200	219887440	2920	2920	2920	2920	1300
548	20241129	095100	216091440	2915	2915	2915	2915	514
549	20241129	095000	214593130	2910	2910	2910	2910	0
550	20241129	094900	214593130	2910	2920	2920	2910	538
551	20241129	094800	213022550	2920	2910	2920	2910	850
552	20241129	094700	210548650	2910	2910	2910	2910	20
553	20241129	094600	210490450	2905	2905	2905	2905	0
554	20241129	094500	210490450	2905	2915	2915	2905	1210
555	20241129	094400	206972930	2925	2920	2925	2920	1002
556	20241129	094300	204045980	2920	2920	2920	2920	1
557	20241129	094200	204043060	2920	2925	2925	2910	55
558	20241129	094100	203882885	2930	2920	2930	2920	1012
559	20241129	094000	200927825	2930	2930	2930	2930	3
560	20241129	093900	200919035	2930	2920	2930	2910	662
561	20241129	093800	198987585	2910	2915	2915	2910	308
562	20241129	093700	198091255	2920	2925	2925	2920	82
563	20241129	093600	197851410	2925	2925	2925	2925	1171
564	20241129	093500	194426235	2925	2920	2925	2915	2183
565	20241129	093400	188060905	2920	2945	2945	2920	1630
566	20241129	093300	183286005	2945	2945	2945	2945	29
567	20241129	093200	183200600	2945	2950	2950	2905	2013
568	20241129	093100	177338855	2930	2925	2945	2925	925
569	20241129	093000	174623800	2925	2925	2930	2910	801
570	20241129	092900	172281375	2910	2910	2910	2910	9
571	20241129	092800	172255185	2925	2925	2925	2925	500
572	20241129	092700	170792685	2920	2905	2920	2905	790
573	20241129	092600	168490235	2905	2920	2920	2905	710
574	20241129	092500	166419835	2915	2915	2915	2915	2
575	20241129	092400	166414005	2900	2910	2915	2900	1947
576	20241129	092300	160762900	2905	2905	2905	2905	231
577	20241129	092200	160091845	2905	2910	2910	2905	2135
578	20241129	092100	153886715	2910	2920	2930	2910	541
579	20241129	092000	152308345	2930	2930	2930	2930	500
580	20241129	091900	150843345	2930	2945	2945	2920	3051
581	20241129	091800	141930285	2930	2945	2945	2930	311
582	20241129	091700	141017525	2945	2945	2945	2935	41
583	20241129	091600	140896900	2945	2945	2945	2945	97
584	20241129	091500	140611235	2945	2935	2945	2935	3016
585	20241129	091400	131744165	2940	2935	2940	2935	1134
586	20241129	091300	128415310	2920	2900	2940	2895	3257
587	20241129	091200	118888465	2900	2915	2925	2900	7810
588	20241129	091100	96187800	2910	2925	2925	2910	1220
589	20241129	091000	92636390	2925	2925	2925	2925	39
590	20241129	090900	92522315	2905	2920	2925	2905	15799
591	20241129	090800	46578840	2930	2930	2930	2925	838
592	20241129	090700	44125080	2930	2955	2955	2925	7842
593	20241129	090600	21072080	2955	2970	2970	2955	862
594	20241129	090500	18518800	2970	2975	2975	2970	320
595	20241129	090400	17566875	2975	2975	2975	2975	801
596	20241129	090300	15183900	2960	2975	2975	2960	1876
597	20241129	090200	9629755	2965	2975	2975	2965	351
598	20241129	090100	8589030	2965	2965	2975	2965	843
599	20241129	090000	6088720	2960	2960	2960	2960	2057