KissMeData/092300/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200700	75608395	2470	2470	2470	2470	706
3	20241129	200600	75608395	2470	2470	2470	2470	0
4	20241129	200500	75608395	2470	2470	2470	2470	0
5	20241129	200400	75608395	2470	2470	2470	2470	0
6	20241129	200300	75608395	2470	2470	2470	2470	0
7	20241129	200200	75608395	2470	2470	2470	2470	0
8	20241129	200100	75608395	2470	2470	2470	2470	0
9	20241129	200000	75608395	2470	2470	2470	2470	0
10	20241129	195900	75608395	2470	2470	2470	2470	0
11	20241129	195800	75608395	2470	2470	2470	2470	0
12	20241129	195700	75608395	2470	2470	2470	2470	0
13	20241129	195600	75608395	2470	2470	2470	2470	0
14	20241129	195500	75608395	2470	2470	2470	2470	0
15	20241129	195400	75608395	2470	2470	2470	2470	0
16	20241129	195300	75608395	2470	2470	2470	2470	0
17	20241129	195200	75608395	2470	2470	2470	2470	0
18	20241129	195100	75608395	2470	2470	2470	2470	0
19	20241129	195000	75608395	2470	2470	2470	2470	0
20	20241129	194900	75608395	2470	2470	2470	2470	0
21	20241129	194800	75608395	2470	2470	2470	2470	0
22	20241129	194700	75608395	2470	2470	2470	2470	0
23	20241129	194600	75608395	2470	2470	2470	2470	0
24	20241129	194500	75608395	2470	2470	2470	2470	0
25	20241129	194400	75608395	2470	2470	2470	2470	0
26	20241129	194300	75608395	2470	2470	2470	2470	0
27	20241129	194200	75608395	2470	2470	2470	2470	0
28	20241129	194100	75608395	2470	2470	2470	2470	0
29	20241129	194000	75608395	2470	2470	2470	2470	0
30	20241129	193900	75608395	2470	2470	2470	2470	0
31	20241129	193800	75608395	2470	2470	2470	2470	0
32	20241129	193700	75608395	2470	2470	2470	2470	706
33	20241129	193600	75608395	2470	2470	2470	2470	0
34	20241129	193500	75608395	2470	2470	2470	2470	0
35	20241129	193400	75608395	2470	2470	2470	2470	0
36	20241129	193300	75608395	2470	2470	2470	2470	0
37	20241129	193200	75608395	2470	2470	2470	2470	0
38	20241129	193100	75608395	2470	2470	2470	2470	0
39	20241129	193000	75608395	2470	2470	2470	2470	0
40	20241129	192900	75608395	2470	2470	2470	2470	0
41	20241129	192800	75608395	2470	2470	2470	2470	0
42	20241129	192700	75608395	2470	2470	2470	2470	0
43	20241129	192600	75608395	2470	2470	2470	2470	0
44	20241129	192500	75608395	2470	2470	2470	2470	0
45	20241129	192400	75608395	2470	2470	2470	2470	0
46	20241129	192300	75608395	2470	2470	2470	2470	0
47	20241129	192200	75608395	2470	2470	2470	2470	0
48	20241129	192100	75608395	2470	2470	2470	2470	0
49	20241129	192000	75608395	2470	2470	2470	2470	0
50	20241129	191900	75608395	2470	2470	2470	2470	0
51	20241129	191800	75608395	2470	2470	2470	2470	0
52	20241129	191700	75608395	2470	2470	2470	2470	0
53	20241129	191600	75608395	2470	2470	2470	2470	0
54	20241129	191500	75608395	2470	2470	2470	2470	0
55	20241129	191400	75608395	2470	2470	2470	2470	0
56	20241129	191300	75608395	2470	2470	2470	2470	0
57	20241129	191200	75608395	2470	2470	2470	2470	0
58	20241129	191100	75608395	2470	2470	2470	2470	0
59	20241129	191000	75608395	2470	2470	2470	2470	0
60	20241129	190900	75608395	2470	2470	2470	2470	0
61	20241129	190800	75608395	2470	2470	2470	2470	0
62	20241129	190700	75608395	2470	2470	2470	2470	706
63	20241129	190600	75608395	2470	2470	2470	2470	0
64	20241129	190500	75608395	2470	2470	2470	2470	0
65	20241129	190400	75608395	2470	2470	2470	2470	0
66	20241129	190300	75608395	2470	2470	2470	2470	0
67	20241129	190200	75608395	2470	2470	2470	2470	0
68	20241129	190100	75608395	2470	2470	2470	2470	0
69	20241129	190000	75608395	2470	2470	2470	2470	0
70	20241129	185900	75608395	2470	2470	2470	2470	0
71	20241129	185800	75608395	2470	2470	2470	2470	0
72	20241129	185700	75608395	2470	2470	2470	2470	0
73	20241129	185600	75608395	2470	2470	2470	2470	0
74	20241129	185500	75608395	2470	2470	2470	2470	0
75	20241129	185400	75608395	2470	2470	2470	2470	0
76	20241129	185300	75608395	2470	2470	2470	2470	0
77	20241129	185200	75608395	2470	2470	2470	2470	0
78	20241129	185100	75608395	2470	2470	2470	2470	0
79	20241129	185000	75608395	2470	2470	2470	2470	0
80	20241129	184900	75608395	2470	2470	2470	2470	0
81	20241129	184800	75608395	2470	2470	2470	2470	0
82	20241129	184700	75608395	2470	2470	2470	2470	0
83	20241129	184600	75608395	2470	2470	2470	2470	0
84	20241129	184500	75608395	2470	2470	2470	2470	0
85	20241129	184400	75608395	2470	2470	2470	2470	0
86	20241129	184300	75608395	2470	2470	2470	2470	0
87	20241129	184200	75608395	2470	2470	2470	2470	0
88	20241129	184100	75608395	2470	2470	2470	2470	0
89	20241129	184000	75608395	2470	2470	2470	2470	0
90	20241129	183900	75608395	2470	2470	2470	2470	0
91	20241129	183800	75608395	2470	2470	2470	2470	0
92	20241129	183700	75608395	2470	2470	2470	2470	706
93	20241129	183600	75608395	2470	2470	2470	2470	0
94	20241129	183500	75608395	2470	2470	2470	2470	0
95	20241129	183400	75608395	2470	2470	2470	2470	0
96	20241129	183300	75608395	2470	2470	2470	2470	0
97	20241129	183200	75608395	2470	2470	2470	2470	0
98	20241129	183100	75608395	2470	2470	2470	2470	0
99	20241129	183000	75608395	2470	2470	2470	2470	0
100	20241129	182900	75608395	2470	2470	2470	2470	0
101	20241129	182800	75608395	2470	2470	2470	2470	0
102	20241129	182700	75608395	2470	2470	2470	2470	0
103	20241129	182600	75608395	2470	2470	2470	2470	0
104	20241129	182500	75608395	2470	2470	2470	2470	0
105	20241129	182400	75608395	2470	2470	2470	2470	0
106	20241129	182300	75608395	2470	2470	2470	2470	0
107	20241129	182200	75608395	2470	2470	2470	2470	0
108	20241129	182100	75608395	2470	2470	2470	2470	0
109	20241129	182000	75608395	2470	2470	2470	2470	0
110	20241129	181900	75608395	2470	2470	2470	2470	0
111	20241129	181800	75608395	2470	2470	2470	2470	0
112	20241129	181700	75608395	2470	2470	2470	2470	0
113	20241129	181600	75608395	2470	2470	2470	2470	0
114	20241129	181500	75608395	2470	2470	2470	2470	0
115	20241129	181400	75608395	2470	2470	2470	2470	0
116	20241129	181300	75608395	2470	2470	2470	2470	0
117	20241129	181200	75608395	2470	2470	2470	2470	0
118	20241129	181100	75608395	2470	2470	2470	2470	0
119	20241129	181000	75608395	2470	2470	2470	2470	0
120	20241129	180900	75608395	2470	2470	2470	2470	0
121	20241129	180800	75608395	2470	2470	2470	2470	0
122	20241129	180700	75608395	2470	2470	2470	2470	706
123	20241129	180600	75608395	2470	2470	2470	2470	0
124	20241129	180500	75608395	2470	2470	2470	2470	0
125	20241129	180400	75608395	2470	2470	2470	2470	0
126	20241129	180300	75608395	2470	2470	2470	2470	0
127	20241129	180200	75608395	2470	2470	2470	2470	0
128	20241129	180100	75608395	2470	2470	2470	2470	0
129	20241129	180000	75608395	2470	2470	2470	2470	0
130	20241129	175900	75608395	2470	2470	2470	2470	0
131	20241129	175800	75608395	2470	2470	2470	2470	0
132	20241129	175700	75608395	2470	2470	2470	2470	0
133	20241129	175600	75608395	2470	2470	2470	2470	0
134	20241129	175500	75608395	2470	2470	2470	2470	0
135	20241129	175400	75608395	2470	2470	2470	2470	0
136	20241129	175300	75608395	2470	2470	2470	2470	0
137	20241129	175200	75608395	2470	2470	2470	2470	0
138	20241129	175100	75608395	2470	2470	2470	2470	0
139	20241129	175000	75608395	2470	2470	2470	2470	0
140	20241129	174900	75608395	2470	2470	2470	2470	0
141	20241129	174800	75608395	2470	2470	2470	2470	0
142	20241129	174700	75608395	2470	2470	2470	2470	0
143	20241129	174600	75608395	2470	2470	2470	2470	0
144	20241129	174500	75608395	2470	2470	2470	2470	0
145	20241129	174400	75608395	2470	2470	2470	2470	0
146	20241129	174300	75608395	2470	2470	2470	2470	0
147	20241129	174200	75608395	2470	2470	2470	2470	0
148	20241129	174100	75608395	2470	2470	2470	2470	0
149	20241129	174000	75608395	2470	2470	2470	2470	0
150	20241129	173900	75608395	2470	2470	2470	2470	0
151	20241129	173800	75608395	2470	2470	2470	2470	0
152	20241129	173700	75608395	2470	2470	2470	2470	706
153	20241129	173600	75608395	2470	2470	2470	2470	0
154	20241129	173500	75608395	2470	2470	2470	2470	0
155	20241129	173400	75608395	2470	2470	2470	2470	0
156	20241129	173300	75608395	2470	2470	2470	2470	0
157	20241129	173200	75608395	2470	2470	2470	2470	0
158	20241129	173100	75608395	2470	2470	2470	2470	0
159	20241129	173000	75608395	2470	2470	2470	2470	0
160	20241129	172900	75608395	2470	2470	2470	2470	0
161	20241129	172800	75608395	2470	2470	2470	2470	0
162	20241129	172700	75608395	2470	2470	2470	2470	0
163	20241129	172600	75608395	2470	2470	2470	2470	0
164	20241129	172500	75608395	2470	2470	2470	2470	0
165	20241129	172400	75608395	2470	2470	2470	2470	0
166	20241129	172300	75608395	2470	2470	2470	2470	0
167	20241129	172200	75608395	2470	2470	2470	2470	0
168	20241129	172100	75608395	2470	2470	2470	2470	0
169	20241129	172000	75608395	2470	2470	2470	2470	0
170	20241129	171900	75608395	2470	2470	2470	2470	0
171	20241129	171800	75608395	2470	2470	2470	2470	0
172	20241129	171700	75608395	2470	2470	2470	2470	0
173	20241129	171600	75608395	2470	2470	2470	2470	0
174	20241129	171500	75608395	2470	2470	2470	2470	0
175	20241129	171400	75608395	2470	2470	2470	2470	0
176	20241129	171300	75608395	2470	2470	2470	2470	0
177	20241129	171200	75608395	2470	2470	2470	2470	0
178	20241129	171100	75608395	2470	2470	2470	2470	0
179	20241129	171000	75608395	2470	2470	2470	2470	0
180	20241129	170900	75608395	2470	2470	2470	2470	0
181	20241129	170800	75608395	2470	2470	2470	2470	0
182	20241129	170700	75608395	2470	2470	2470	2470	706
183	20241129	170600	75608395	2470	2470	2470	2470	0
184	20241129	170500	75608395	2470	2470	2470	2470	0
185	20241129	170400	75608395	2470	2470	2470	2470	0
186	20241129	170300	75608395	2470	2470	2470	2470	0
187	20241129	170200	75608395	2470	2470	2470	2470	0
188	20241129	170100	75608395	2470	2470	2470	2470	0
189	20241129	170000	75608395	2470	2470	2470	2470	0
190	20241129	165900	75608395	2470	2470	2470	2470	0
191	20241129	165800	75608395	2470	2470	2470	2470	0
192	20241129	165700	75608395	2470	2470	2470	2470	0
193	20241129	165600	75608395	2470	2470	2470	2470	0
194	20241129	165500	75608395	2470	2470	2470	2470	0
195	20241129	165400	75608395	2470	2470	2470	2470	0
196	20241129	165300	75608395	2470	2470	2470	2470	0
197	20241129	165200	75608395	2470	2470	2470	2470	0
198	20241129	165100	75608395	2470	2470	2470	2470	0
199	20241129	165000	75608395	2470	2470	2470	2470	0
200	20241129	164900	75608395	2470	2470	2470	2470	0
201	20241129	164800	75608395	2470	2470	2470	2470	0
202	20241129	164700	75608395	2470	2470	2470	2470	0
203	20241129	164600	75608395	2470	2470	2470	2470	0
204	20241129	164500	75608395	2470	2470	2470	2470	0
205	20241129	164400	75608395	2470	2470	2470	2470	0
206	20241129	164300	75608395	2470	2470	2470	2470	0
207	20241129	164200	75608395	2470	2470	2470	2470	0
208	20241129	164100	75608395	2470	2470	2470	2470	0
209	20241129	164000	75608395	2470	2470	2470	2470	0
210	20241129	163900	75608395	2470	2470	2470	2470	0
211	20241129	163800	75608395	2470	2470	2470	2470	0
212	20241129	163700	75608395	2470	2470	2470	2470	706
213	20241129	163600	75608395	2470	2470	2470	2470	0
214	20241129	163500	75608395	2470	2470	2470	2470	0
215	20241129	163400	75608395	2470	2470	2470	2470	0
216	20241129	163300	75608395	2470	2470	2470	2470	0
217	20241129	163200	75608395	2470	2470	2470	2470	0
218	20241129	163100	75608395	2470	2470	2470	2470	0
219	20241129	163000	75608395	2470	2470	2470	2470	0
220	20241129	162900	75608395	2470	2470	2470	2470	0
221	20241129	162800	75608395	2470	2470	2470	2470	0
222	20241129	162700	75608395	2470	2470	2470	2470	0
223	20241129	162600	75608395	2470	2470	2470	2470	0
224	20241129	162500	75608395	2470	2470	2470	2470	0
225	20241129	162400	75608395	2470	2470	2470	2470	0
226	20241129	162300	75608395	2470	2470	2470	2470	0
227	20241129	162200	75608395	2470	2470	2470	2470	0
228	20241129	162100	75608395	2470	2470	2470	2470	0
229	20241129	162000	75608395	2470	2470	2470	2470	0
230	20241129	161900	75608395	2470	2470	2470	2470	0
231	20241129	161800	75608395	2470	2470	2470	2470	0
232	20241129	161700	75608395	2470	2470	2470	2470	0
233	20241129	161600	75608395	2470	2470	2470	2470	0
234	20241129	161500	75608395	2470	2470	2470	2470	0
235	20241129	161400	75608395	2470	2470	2470	2470	0
236	20241129	161300	75608395	2470	2470	2470	2470	0
237	20241129	161200	75608395	2470	2470	2470	2470	0
238	20241129	161100	75608395	2470	2470	2470	2470	0
239	20241129	161000	75608395	2470	2470	2470	2470	0
240	20241129	160900	75608395	2470	2470	2470	2470	0
241	20241129	160800	75608395	2470	2470	2470	2470	0
242	20241129	160700	75608395	2470	2470	2470	2470	706
243	20241129	160600	75608395	2470	2470	2470	2470	0
244	20241129	160500	75608395	2470	2470	2470	2470	0
245	20241129	160400	75608395	2470	2470	2470	2470	0
246	20241129	160300	75608395	2470	2470	2470	2470	0
247	20241129	160200	75608395	2470	2470	2470	2470	0
248	20241129	160100	75608395	2470	2470	2470	2470	0
249	20241129	160000	75608395	2470	2470	2470	2470	0
250	20241129	155900	75608395	2470	2470	2470	2470	0
251	20241129	155800	75608395	2470	2470	2470	2470	0
252	20241129	155700	75608395	2470	2470	2470	2470	0
253	20241129	155600	75608395	2470	2470	2470	2470	0
254	20241129	155500	75608395	2470	2470	2470	2470	0
255	20241129	155400	75608395	2470	2470	2470	2470	0
256	20241129	155300	75608395	2470	2470	2470	2470	0
257	20241129	155200	75608395	2470	2470	2470	2470	0
258	20241129	155100	75608395	2470	2470	2470	2470	0
259	20241129	155000	75608395	2470	2470	2470	2470	0
260	20241129	154900	75608395	2470	2470	2470	2470	0
261	20241129	154800	75608395	2470	2470	2470	2470	0
262	20241129	154700	75608395	2470	2470	2470	2470	0
263	20241129	154600	75608395	2470	2470	2470	2470	0
264	20241129	154500	75608395	2470	2470	2470	2470	0
265	20241129	154400	75608395	2470	2470	2470	2470	0
266	20241129	154300	75608395	2470	2470	2470	2470	0
267	20241129	154200	75608395	2470	2470	2470	2470	0
268	20241129	154100	75608395	2470	2470	2470	2470	0
269	20241129	154000	75608395	2470	2470	2470	2470	0
270	20241129	153900	75608395	2470	2470	2470	2470	0
271	20241129	153800	75608395	2470	2470	2470	2470	0
272	20241129	153700	75608395	2470	2470	2470	2470	706
273	20241129	153600	75608395	2470	2470	2470	2470	0
274	20241129	153500	75608395	2470	2470	2470	2470	0
275	20241129	153400	75608395	2470	2470	2470	2470	0
276	20241129	153300	75608395	2470	2470	2470	2470	0
277	20241129	153200	75608395	2470	2470	2470	2470	0
278	20241129	153100	75608395	2470	2470	2470	2470	0
279	20241129	153000	75608395	2470	2470	2470	2470	706
280	20241129	152900	73864575	2480	2480	2480	2480	0
281	20241129	152800	73864575	2480	2480	2480	2480	0
282	20241129	152700	73864575	2480	2480	2480	2480	0
283	20241129	152600	73864575	2480	2480	2480	2480	0
284	20241129	152500	73864575	2480	2480	2480	2480	0
285	20241129	152400	73864575	2480	2480	2480	2480	0
286	20241129	152300	73864575	2480	2480	2480	2480	0
287	20241129	152200	73864575	2480	2480	2480	2480	0
288	20241129	152100	73864575	2480	2480	2480	2480	0
289	20241129	152000	73864575	2480	2480	2480	2480	0
290	20241129	151900	73864575	2480	2480	2480	2480	0
291	20241129	151800	73864575	2480	2480	2480	2480	419
292	20241129	151700	72825455	2475	2475	2475	2475	0
293	20241129	151600	72825455	2475	2475	2475	2475	0
294	20241129	151500	72825455	2475	2475	2475	2475	0
295	20241129	151400	72825455	2475	2475	2475	2475	20
296	20241129	151300	72775955	2480	2480	2480	2480	0
297	20241129	151200	72775955	2480	2480	2480	2480	0
298	20241129	151100	72775955	2480	2480	2480	2480	1
299	20241129	151000	72773475	2470	2470	2470	2470	0
300	20241129	150900	72773475	2470	2470	2470	2470	0
301	20241129	150800	72773475	2470	2470	2470	2470	0
302	20241129	150700	72773475	2470	2475	2475	2470	77
303	20241129	150600	72583075	2475	2475	2475	2475	10
304	20241129	150500	72558325	2475	2475	2475	2475	28
305	20241129	150400	72489025	2475	2475	2475	2475	0
306	20241129	150300	72489025	2475	2475	2475	2475	0
307	20241129	150200	72489025	2475	2475	2475	2475	0
308	20241129	150100	72489025	2475	2475	2475	2475	250
309	20241129	150000	71870275	2475	2475	2475	2475	0
310	20241129	145900	71870275	2475	2475	2475	2475	0
311	20241129	145800	71870275	2475	2475	2475	2475	0
312	20241129	145700	71870275	2475	2475	2475	2475	0
313	20241129	145600	71870275	2475	2475	2475	2475	5
314	20241129	145500	71857900	2480	2480	2480	2480	0
315	20241129	145400	71857900	2480	2480	2480	2480	0
316	20241129	145300	71857900	2480	2480	2480	2480	0
317	20241129	145200	71857900	2480	2480	2480	2480	0
318	20241129	145100	71857900	2480	2480	2480	2480	0
319	20241129	145000	71857900	2480	2480	2480	2480	17
320	20241129	144900	71815740	2475	2475	2475	2475	0
321	20241129	144800	71815740	2475	2475	2475	2475	0
322	20241129	144700	71815740	2475	2475	2475	2475	0
323	20241129	144600	71815740	2475	2475	2475	2475	0
324	20241129	144500	71815740	2475	2475	2475	2475	0
325	20241129	144400	71815740	2475	2475	2475	2475	100
326	20241129	144300	71568240	2475	2475	2475	2475	0
327	20241129	144200	71568240	2475	2475	2475	2475	6
328	20241129	144100	71553390	2475	2475	2475	2475	0
329	20241129	144000	71553390	2475	2475	2475	2475	403
330	20241129	143900	70555965	2480	2480	2480	2480	0
331	20241129	143800	70555965	2480	2480	2480	2480	0
332	20241129	143700	70555965	2480	2480	2480	2480	0
333	20241129	143600	70555965	2480	2480	2480	2480	0
334	20241129	143500	70555965	2480	2480	2480	2480	0
335	20241129	143400	70555965	2480	2480	2480	2480	2
336	20241129	143300	70551005	2480	2480	2480	2480	17
337	20241129	143200	70508845	2480	2480	2480	2480	0
338	20241129	143100	70508845	2480	2480	2480	2480	0
339	20241129	143000	70508845	2480	2480	2480	2480	65
340	20241129	142900	70347645	2475	2480	2480	2475	721
341	20241129	142800	68559840	2470	2470	2470	2470	0
342	20241129	142700	68559840	2470	2470	2470	2470	0
343	20241129	142600	68559840	2470	2470	2470	2470	0
344	20241129	142500	68559840	2470	2470	2470	2470	7
345	20241129	142400	68542550	2490	2475	2490	2475	9
346	20241129	142300	68520175	2470	2470	2470	2470	0
347	20241129	142200	68520175	2470	2470	2470	2470	0
348	20241129	142100	68520175	2470	2470	2470	2470	0
349	20241129	142000	68520175	2470	2470	2470	2470	0
350	20241129	141900	68520175	2470	2470	2470	2470	0
351	20241129	141800	68520175	2470	2475	2475	2470	49
352	20241129	141700	68399140	2490	2490	2490	2490	0
353	20241129	141600	68399140	2490	2490	2490	2490	17
354	20241129	141500	68356810	2470	2470	2470	2470	0
355	20241129	141400	68356810	2470	2470	2470	2470	0
356	20241129	141300	68356810	2470	2470	2470	2470	0
357	20241129	141200	68356810	2470	2470	2470	2470	804
358	20241129	141100	66370930	2470	2470	2470	2470	0
359	20241129	141000	66370930	2470	2470	2470	2470	0
360	20241129	140900	66370930	2470	2475	2475	2470	364
361	20241129	140800	65470870	2475	2475	2475	2475	0
362	20241129	140700	65470870	2475	2475	2475	2475	0
363	20241129	140600	65470870	2475	2475	2475	2475	0
364	20241129	140500	65470870	2475	2490	2490	2475	1010
365	20241129	140400	62970970	2490	2490	2490	2490	0
366	20241129	140300	62970970	2490	2490	2490	2490	0
367	20241129	140200	62970970	2490	2490	2490	2490	0
368	20241129	140100	62970970	2490	2490	2490	2490	0
369	20241129	140000	62970970	2490	2490	2490	2490	0
370	20241129	135900	62970970	2490	2490	2490	2490	17
371	20241129	135800	62928640	2490	2490	2490	2490	0
372	20241129	135700	62928640	2490	2490	2490	2490	0
373	20241129	135600	62928640	2490	2490	2490	2490	0
374	20241129	135500	62928640	2490	2490	2490	2490	0
375	20241129	135400	62928640	2490	2490	2490	2490	0
376	20241129	135300	62928640	2490	2490	2490	2490	0
377	20241129	135200	62928640	2490	2485	2490	2485	3
378	20241129	135100	62921180	2480	2480	2480	2480	0
379	20241129	135000	62921180	2480	2480	2480	2480	0
380	20241129	134900	62921180	2480	2480	2480	2480	3
381	20241129	134800	62913740	2475	2475	2475	2475	60
382	20241129	134700	62765240	2480	2490	2490	2480	1010
383	20241129	134600	60250730	2490	2490	2490	2490	0
384	20241129	134500	60250730	2490	2490	2490	2490	0
385	20241129	134400	60250730	2490	2490	2490	2490	0
386	20241129	134300	60250730	2490	2490	2490	2490	0
387	20241129	134200	60250730	2490	2485	2490	2485	17
388	20241129	134100	60208410	2475	2475	2475	2475	0
389	20241129	134000	60208410	2475	2475	2475	2475	0
390	20241129	133900	60208410	2475	2475	2475	2475	0
391	20241129	133800	60208410	2475	2475	2475	2475	0
392	20241129	133700	60208410	2475	2475	2475	2475	1
393	20241129	133600	60205935	2470	2470	2470	2470	0
394	20241129	133500	60205935	2470	2470	2470	2470	0
395	20241129	133400	60205935	2470	2470	2470	2470	0
396	20241129	133300	60205935	2470	2470	2470	2470	0
397	20241129	133200	60205935	2470	2470	2470	2470	0
398	20241129	133100	60205935	2470	2470	2470	2470	0
399	20241129	133000	60205935	2470	2470	2470	2470	0
400	20241129	132900	60205935	2470	2470	2470	2470	0
401	20241129	132800	60205935	2470	2470	2470	2470	14
402	20241129	132700	60171355	2475	2475	2475	2475	2
403	20241129	132600	60166405	2490	2490	2490	2490	0
404	20241129	132500	60166405	2490	2490	2490	2490	17
405	20241129	132400	60124075	2490	2490	2490	2490	0
406	20241129	132300	60124075	2490	2490	2490	2490	0
407	20241129	132200	60124075	2490	2490	2490	2490	0
408	20241129	132100	60124075	2490	2490	2490	2490	0
409	20241129	132000	60124075	2490	2490	2490	2490	0
410	20241129	131900	60124075	2490	2490	2490	2490	0
411	20241129	131800	60124075	2490	2490	2490	2490	0
412	20241129	131700	60124075	2490	2490	2490	2490	1
413	20241129	131600	60121585	2470	2470	2470	2470	0
414	20241129	131500	60121585	2470	2470	2470	2470	0
415	20241129	131400	60121585	2470	2470	2470	2470	0
416	20241129	131300	60121585	2470	2475	2475	2470	600
417	20241129	131200	58638165	2475	2475	2475	2475	1
418	20241129	131100	58635690	2490	2490	2490	2490	0
419	20241129	131000	58635690	2490	2490	2490	2490	0
420	20241129	130900	58635690	2490	2490	2490	2490	0
421	20241129	130800	58635690	2490	2490	2490	2490	17
422	20241129	130700	58593360	2485	2485	2485	2485	0
423	20241129	130600	58593360	2485	2485	2485	2485	0
424	20241129	130500	58593360	2485	2485	2485	2485	0
425	20241129	130400	58593360	2485	2485	2485	2485	828
426	20241129	130300	56535780	2485	2485	2485	2485	0
427	20241129	130200	56535780	2485	2485	2485	2485	0
428	20241129	130100	56535780	2485	2485	2485	2485	0
429	20241129	130000	56535780	2485	2485	2485	2485	0
430	20241129	125900	56535780	2485	2485	2485	2485	2
431	20241129	125800	56530810	2485	2485	2485	2485	0
432	20241129	125700	56530810	2485	2485	2485	2485	0
433	20241129	125600	56530810	2485	2485	2485	2485	0
434	20241129	125500	56530810	2485	2485	2485	2485	0
435	20241129	125400	56530810	2485	2485	2485	2485	0
436	20241129	125300	56530810	2485	2485	2485	2485	0
437	20241129	125200	56530810	2485	2485	2485	2485	100
438	20241129	125100	56282310	2485	2485	2485	2485	17
439	20241129	125000	56240065	2470	2470	2470	2470	0
440	20241129	124900	56240065	2470	2480	2480	2470	188
441	20241129	124800	55775065	2475	2475	2475	2475	0
442	20241129	124700	55775065	2475	2475	2475	2475	0
443	20241129	124600	55775065	2475	2475	2475	2475	0
444	20241129	124500	55775065	2475	2475	2475	2475	0
445	20241129	124400	55775065	2475	2475	2475	2475	0
446	20241129	124300	55775065	2475	2475	2475	2475	0
447	20241129	124200	55775065	2475	2475	2475	2475	0
448	20241129	124100	55775065	2475	2475	2475	2475	0
449	20241129	124000	55775065	2475	2475	2475	2475	0
450	20241129	123900	55775065	2475	2475	2475	2475	2
451	20241129	123800	55770115	2475	2475	2475	2475	0
452	20241129	123700	55770115	2475	2485	2485	2475	10
453	20241129	123600	55745285	2485	2485	2485	2485	0
454	20241129	123500	55745285	2485	2485	2485	2485	0
455	20241129	123400	55745285	2485	2485	2485	2485	17
456	20241129	123300	55703040	2470	2470	2470	2470	0
457	20241129	123200	55703040	2470	2470	2470	2470	0
458	20241129	123100	55703040	2470	2470	2470	2470	0
459	20241129	123000	55703040	2470	2470	2470	2470	0
460	20241129	122900	55703040	2470	2470	2470	2470	0
461	20241129	122800	55703040	2470	2470	2470	2470	0
462	20241129	122700	55703040	2470	2470	2470	2470	0
463	20241129	122600	55703040	2470	2470	2470	2470	0
464	20241129	122500	55703040	2470	2470	2470	2470	0
465	20241129	122400	55703040	2470	2470	2470	2470	0
466	20241129	122300	55703040	2470	2470	2470	2470	0
467	20241129	122200	55703040	2470	2470	2470	2470	0
468	20241129	122100	55703040	2470	2470	2470	2470	0
469	20241129	122000	55703040	2470	2470	2470	2470	0
470	20241129	121900	55703040	2470	2470	2470	2470	254
471	20241129	121800	55075660	2470	2475	2475	2470	442
472	20241129	121700	53982440	2485	2485	2485	2485	17
473	20241129	121600	53940195	2475	2475	2475	2475	0
474	20241129	121500	53940195	2475	2475	2475	2475	0
475	20241129	121400	53940195	2475	2475	2475	2475	50
476	20241129	121300	53816445	2475	2475	2475	2475	0
477	20241129	121200	53816445	2475	2475	2475	2475	0
478	20241129	121100	53816445	2475	2475	2475	2475	0
479	20241129	121000	53816445	2475	2475	2475	2475	0
480	20241129	120900	53816445	2475	2475	2475	2475	0
481	20241129	120800	53816445	2475	2475	2475	2475	5
482	20241129	120700	53804070	2485	2485	2485	2485	0
483	20241129	120600	53804070	2485	2485	2485	2485	0
484	20241129	120500	53804070	2485	2485	2485	2485	10
485	20241129	120400	53779220	2485	2485	2485	2485	0
486	20241129	120300	53779220	2485	2485	2485	2485	0
487	20241129	120200	53779220	2485	2485	2485	2485	0
488	20241129	120100	53779220	2485	2485	2485	2485	4
489	20241129	120000	53769280	2485	2485	2485	2485	17
490	20241129	115900	53727035	2470	2470	2470	2470	0
491	20241129	115800	53727035	2470	2470	2470	2470	0
492	20241129	115700	53727035	2470	2470	2470	2470	0
493	20241129	115600	53727035	2470	2470	2470	2470	0
494	20241129	115500	53727035	2470	2470	2470	2470	0
495	20241129	115400	53727035	2470	2470	2475	2470	238
496	20241129	115300	53138675	2475	2475	2475	2475	5
497	20241129	115200	53126300	2480	2480	2480	2480	0
498	20241129	115100	53126300	2480	2480	2480	2480	0
499	20241129	115000	53126300	2480	2480	2480	2480	0
500	20241129	114900	53126300	2480	2480	2480	2480	1
501	20241129	114800	53123820	2490	2490	2490	2490	0
502	20241129	114700	53123820	2490	2490	2490	2490	0
503	20241129	114600	53123820	2490	2490	2490	2490	0
504	20241129	114500	53123820	2490	2490	2490	2490	0
505	20241129	114400	53123820	2490	2490	2490	2490	0
506	20241129	114300	53123820	2490	2490	2490	2490	17
507	20241129	114200	53081490	2475	2475	2475	2475	0
508	20241129	114100	53081490	2475	2475	2475	2475	0
509	20241129	114000	53081490	2475	2475	2475	2475	0
510	20241129	113900	53081490	2475	2475	2475	2475	0
511	20241129	113800	53081490	2475	2475	2475	2475	0
512	20241129	113700	53081490	2475	2475	2475	2475	0
513	20241129	113600	53081490	2475	2475	2475	2475	0
514	20241129	113500	53081490	2475	2475	2475	2475	0
515	20241129	113400	53081490	2475	2475	2475	2475	0
516	20241129	113300	53081490	2475	2475	2475	2475	0
517	20241129	113200	53081490	2475	2475	2475	2475	0
518	20241129	113100	53081490	2475	2475	2475	2475	0
519	20241129	113000	53081490	2475	2475	2475	2475	0
520	20241129	112900	53081490	2475	2475	2475	2475	0
521	20241129	112800	53081490	2475	2475	2475	2475	0
522	20241129	112700	53081490	2475	2490	2490	2475	234
523	20241129	112600	52498845	2490	2490	2490	2490	18
524	20241129	112500	52454025	2480	2490	2490	2480	352
525	20241129	112400	51578000	2485	2485	2485	2485	0
526	20241129	112300	51578000	2485	2485	2485	2485	0
527	20241129	112200	51578000	2485	2485	2485	2485	0
528	20241129	112100	51578000	2485	2485	2485	2485	0
529	20241129	112000	51578000	2485	2485	2485	2485	0
530	20241129	111900	51578000	2485	2485	2485	2485	0
531	20241129	111800	51578000	2485	2485	2485	2485	0
532	20241129	111700	51578000	2485	2485	2485	2485	0
533	20241129	111600	51578000	2485	2485	2485	2485	0
534	20241129	111500	51578000	2485	2485	2485	2485	8
535	20241129	111400	51558120	2485	2485	2485	2485	0
536	20241129	111300	51558120	2485	2485	2485	2485	0
537	20241129	111200	51558120	2485	2485	2485	2485	0
538	20241129	111100	51558120	2485	2485	2485	2485	0
539	20241129	111000	51558120	2485	2485	2485	2485	7
540	20241129	110900	51540725	2485	2485	2485	2485	17
541	20241129	110800	51498480	2480	2480	2480	2480	0
542	20241129	110700	51498480	2480	2480	2480	2480	0
543	20241129	110600	51498480	2480	2480	2480	2480	0
544	20241129	110500	51498480	2480	2480	2480	2480	0
545	20241129	110400	51498480	2480	2480	2480	2480	0
546	20241129	110300	51498480	2480	2480	2480	2480	0
547	20241129	110200	51498480	2480	2480	2480	2480	0
548	20241129	110100	51498480	2480	2480	2480	2480	0
549	20241129	110000	51498480	2480	2480	2480	2480	8
550	20241129	105900	51478640	2480	2480	2480	2480	0
551	20241129	105800	51478640	2480	2480	2480	2480	0
552	20241129	105700	51478640	2480	2480	2480	2480	1
553	20241129	105600	51476160	2485	2485	2485	2485	0
554	20241129	105500	51476160	2485	2485	2485	2485	5
555	20241129	105400	51463735	2485	2485	2485	2485	0
556	20241129	105300	51463735	2485	2485	2485	2485	0
557	20241129	105200	51463735	2485	2485	2485	2485	17
558	20241129	105100	51421490	2490	2490	2490	2490	0
559	20241129	105000	51421490	2490	2490	2490	2490	0
560	20241129	104900	51421490	2490	2490	2490	2490	0
561	20241129	104800	51421490	2490	2490	2490	2490	0
562	20241129	104700	51421490	2490	2490	2490	2490	0
563	20241129	104600	51421490	2490	2490	2490	2490	1499
564	20241129	104500	47688980	2490	2490	2490	2490	0
565	20241129	104400	47688980	2490	2490	2490	2490	0
566	20241129	104300	47688980	2490	2490	2490	2490	0
567	20241129	104200	47688980	2490	2490	2490	2490	0
568	20241129	104100	47688980	2490	2490	2490	2490	1
569	20241129	104000	47686490	2490	2490	2490	2490	1
570	20241129	103900	47684000	2495	2495	2495	2495	0
571	20241129	103800	47684000	2495	2495	2495	2495	0
572	20241129	103700	47684000	2495	2495	2495	2495	0
573	20241129	103600	47684000	2495	2495	2495	2495	0
574	20241129	103500	47684000	2495	2495	2495	2495	18
575	20241129	103400	47639090	2465	2465	2465	2465	0
576	20241129	103300	47639090	2465	2485	2485	2465	199
577	20241129	103200	47148145	2485	2485	2485	2485	0
578	20241129	103100	47148145	2485	2485	2485	2485	9
579	20241129	103000	47125780	2495	2495	2495	2495	0
580	20241129	102900	47125780	2495	2495	2495	2495	0
581	20241129	102800	47125780	2495	2495	2495	2495	0
582	20241129	102700	47125780	2495	2495	2495	2495	0
583	20241129	102600	47125780	2495	2485	2495	2485	43
584	20241129	102500	47018795	2495	2490	2495	2490	150
585	20241129	102400	46645275	2445	2445	2445	2445	0
586	20241129	102300	46645275	2445	2445	2445	2445	0
587	20241129	102200	46645275	2445	2475	2475	2445	9453
588	20241129	102100	23399135	2495	2495	2495	2495	0
589	20241129	102000	23399135	2495	2495	2495	2495	0
590	20241129	101900	23399135	2495	2495	2495	2495	0
591	20241129	101800	23399135	2495	2495	2495	2495	18
592	20241129	101700	23354225	2495	2495	2495	2495	0
593	20241129	101600	23354225	2495	2495	2495	2495	0
594	20241129	101500	23354225	2495	2495	2495	2495	0
595	20241129	101400	23354225	2495	2495	2495	2495	0
596	20241129	101300	23354225	2495	2495	2495	2495	0
597	20241129	101200	23354225	2495	2495	2495	2495	36
598	20241129	101100	23264405	2495	2495	2495	2495	0
599	20241129	101000	23264405	2495	2495	2495	2495	0
600	20241129	100900	23264405	2495	2495	2495	2495	0
601	20241129	100800	23264405	2495	2495	2495	2495	0
602	20241129	100700	23264405	2495	2495	2495	2495	3
603	20241129	100600	23256920	2480	2480	2480	2480	0
604	20241129	100500	23256920	2480	2480	2480	2480	1137
605	20241129	100400	20437160	2480	2480	2480	2480	6
606	20241129	100300	20422280	2495	2495	2495	2495	10
607	20241129	100200	20397330	2495	2495	2495	2495	0
608	20241129	100100	20397330	2495	2490	2495	2490	18
609	20241129	100000	20352425	2480	2480	2480	2480	0
610	20241129	095900	20352425	2480	2480	2480	2480	0
611	20241129	095800	20352425	2480	2480	2480	2480	0
612	20241129	095700	20352425	2480	2480	2480	2480	0
613	20241129	095600	20352425	2480	2480	2480	2480	0
614	20241129	095500	20352425	2480	2480	2480	2480	0
615	20241129	095400	20352425	2480	2480	2480	2480	0
616	20241129	095300	20352425	2480	2480	2480	2480	0
617	20241129	095200	20352425	2480	2480	2480	2480	200
618	20241129	095100	19856425	2480	2480	2480	2480	1
619	20241129	095000	19853945	2485	2485	2485	2485	0
620	20241129	094900	19853945	2485	2490	2490	2485	850
621	20241129	094800	17739645	2490	2490	2490	2490	25
622	20241129	094700	17677395	2495	2495	2495	2495	0
623	20241129	094600	17677395	2495	2495	2495	2495	1
624	20241129	094500	17674900	2495	2505	2505	2495	24
625	20241129	094400	17615010	2505	2505	2505	2505	27
626	20241129	094300	17547375	2505	2505	2505	2505	67
627	20241129	094200	17379540	2505	2500	2505	2500	87
628	20241129	094100	17162030	2500	2500	2500	2500	0
629	20241129	094000	17162030	2500	2500	2500	2500	31
630	20241129	093900	17084530	2505	2510	2510	2505	312
631	20241129	093800	16302965	2515	2515	2515	2515	0
632	20241129	093700	16302965	2515	2515	2515	2515	0
633	20241129	093600	16302965	2515	2515	2515	2515	0
634	20241129	093500	16302965	2515	2515	2515	2515	1
635	20241129	093400	16300450	2500	2500	2500	2500	0
636	20241129	093300	16300450	2500	2500	2500	2500	0
637	20241129	093200	16300450	2500	2500	2500	2500	0
638	20241129	093100	16300450	2500	2500	2500	2500	0
639	20241129	093000	16300450	2500	2500	2500	2500	0
640	20241129	092900	16300450	2500	2500	2500	2500	0
641	20241129	092800	16300450	2500	2500	2500	2500	0
642	20241129	092700	16300450	2500	2500	2500	2500	0
643	20241129	092600	16300450	2500	2500	2500	2500	0
644	20241129	092500	16300450	2500	2510	2510	2500	285
645	20241129	092400	15587300	2525	2525	2525	2525	19
646	20241129	092300	15539325	2530	2530	2530	2530	0
647	20241129	092200	15539325	2530	2530	2530	2530	10
648	20241129	092100	15514025	2530	2525	2530	2525	4
649	20241129	092000	15503920	2535	2535	2535	2535	0
650	20241129	091900	15503920	2535	2535	2535	2535	0
651	20241129	091800	15503920	2535	2535	2535	2535	280
652	20241129	091700	14794120	2575	2575	2575	2575	0
653	20241129	091600	14794120	2575	2540	2575	2460	3585
654	20241129	091500	5891015	2565	2565	2565	2565	0
655	20241129	091400	5891015	2565	2565	2565	2565	0
656	20241129	091300	5891015	2565	2565	2565	2565	0
657	20241129	091200	5891015	2565	2565	2565	2565	0
658	20241129	091100	5891015	2565	2565	2565	2565	0
659	20241129	091000	5891015	2565	2565	2565	2565	0
660	20241129	090900	5891015	2565	2555	2565	2540	233
661	20241129	090800	5296330	2575	2575	2575	2575	1
662	20241129	090700	5293755	2555	2555	2555	2555	566
663	20241129	090600	3847625	2575	2575	2575	2575	1
664	20241129	090500	3845050	2555	2560	2560	2555	1083
665	20241129	090400	1072845	2560	2560	2560	2560	0
666	20241129	090300	1072845	2560	2575	2575	2560	63
667	20241129	090200	911550	2575	2575	2575	2575	0
668	20241129	090100	911550	2575	2575	2575	2575	0
669	20241129	090000	911550	2575	2575	2575	2575	354