KissMeData/019210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190600	535403900	5320	5320	5320	5320	1098
3	20241129	190500	535403900	5320	5320	5320	5320	0
4	20241129	190400	535403900	5320	5320	5320	5320	0
5	20241129	190300	535403900	5320	5320	5320	5320	0
6	20241129	190200	535403900	5320	5320	5320	5320	0
7	20241129	190100	535403900	5320	5320	5320	5320	0
8	20241129	190000	535403900	5320	5320	5320	5320	0
9	20241129	185900	535403900	5320	5320	5320	5320	0
10	20241129	185800	535403900	5320	5320	5320	5320	0
11	20241129	185700	535403900	5320	5320	5320	5320	0
12	20241129	185600	535403900	5320	5320	5320	5320	0
13	20241129	185500	535403900	5320	5320	5320	5320	0
14	20241129	185400	535403900	5320	5320	5320	5320	0
15	20241129	185300	535403900	5320	5320	5320	5320	0
16	20241129	185200	535403900	5320	5320	5320	5320	0
17	20241129	185100	535403900	5320	5320	5320	5320	0
18	20241129	185000	535403900	5320	5320	5320	5320	0
19	20241129	184900	535403900	5320	5320	5320	5320	0
20	20241129	184800	535403900	5320	5320	5320	5320	0
21	20241129	184700	535403900	5320	5320	5320	5320	0
22	20241129	184600	535403900	5320	5320	5320	5320	0
23	20241129	184500	535403900	5320	5320	5320	5320	0
24	20241129	184400	535403900	5320	5320	5320	5320	0
25	20241129	184300	535403900	5320	5320	5320	5320	0
26	20241129	184200	535403900	5320	5320	5320	5320	0
27	20241129	184100	535403900	5320	5320	5320	5320	0
28	20241129	184000	535403900	5320	5320	5320	5320	0
29	20241129	183900	535403900	5320	5320	5320	5320	0
30	20241129	183800	535403900	5320	5320	5320	5320	0
31	20241129	183700	535403900	5320	5320	5320	5320	0
32	20241129	183600	535403900	5320	5320	5320	5320	1098
33	20241129	183500	535403900	5320	5320	5320	5320	0
34	20241129	183400	535403900	5320	5320	5320	5320	0
35	20241129	183300	535403900	5320	5320	5320	5320	0
36	20241129	183200	535403900	5320	5320	5320	5320	0
37	20241129	183100	535403900	5320	5320	5320	5320	0
38	20241129	183000	535403900	5320	5320	5320	5320	0
39	20241129	182900	535403900	5320	5320	5320	5320	0
40	20241129	182800	535403900	5320	5320	5320	5320	0
41	20241129	182700	535403900	5320	5320	5320	5320	0
42	20241129	182600	535403900	5320	5320	5320	5320	0
43	20241129	182500	535403900	5320	5320	5320	5320	0
44	20241129	182400	535403900	5320	5320	5320	5320	0
45	20241129	182300	535403900	5320	5320	5320	5320	0
46	20241129	182200	535403900	5320	5320	5320	5320	0
47	20241129	182100	535403900	5320	5320	5320	5320	0
48	20241129	182000	535403900	5320	5320	5320	5320	0
49	20241129	181900	535403900	5320	5320	5320	5320	0
50	20241129	181800	535403900	5320	5320	5320	5320	0
51	20241129	181700	535403900	5320	5320	5320	5320	0
52	20241129	181600	535403900	5320	5320	5320	5320	0
53	20241129	181500	535403900	5320	5320	5320	5320	0
54	20241129	181400	535403900	5320	5320	5320	5320	0
55	20241129	181300	535403900	5320	5320	5320	5320	0
56	20241129	181200	535403900	5320	5320	5320	5320	0
57	20241129	181100	535403900	5320	5320	5320	5320	0
58	20241129	181000	535403900	5320	5320	5320	5320	0
59	20241129	180900	535403900	5320	5320	5320	5320	0
60	20241129	180800	535403900	5320	5320	5320	5320	0
61	20241129	180700	535403900	5320	5320	5320	5320	0
62	20241129	180600	535403900	5320	5320	5320	5320	1098
63	20241129	180500	535403900	5320	5320	5320	5320	0
64	20241129	180400	535403900	5320	5320	5320	5320	0
65	20241129	180300	535403900	5320	5320	5320	5320	0
66	20241129	180200	535403900	5320	5320	5320	5320	0
67	20241129	180100	535403900	5320	5320	5320	5320	0
68	20241129	180000	535403900	5320	5320	5320	5320	0
69	20241129	175900	535403900	5320	5320	5320	5320	0
70	20241129	175800	535403900	5320	5320	5320	5320	0
71	20241129	175700	535403900	5320	5320	5320	5320	0
72	20241129	175600	535403900	5320	5320	5320	5320	0
73	20241129	175500	535403900	5320	5320	5320	5320	0
74	20241129	175400	535403900	5320	5320	5320	5320	0
75	20241129	175300	535403900	5320	5320	5320	5320	0
76	20241129	175200	535403900	5320	5320	5320	5320	0
77	20241129	175100	535403900	5320	5320	5320	5320	0
78	20241129	175000	535403900	5320	5320	5320	5320	0
79	20241129	174900	535403900	5320	5320	5320	5320	0
80	20241129	174800	535403900	5320	5320	5320	5320	0
81	20241129	174700	535403900	5320	5320	5320	5320	0
82	20241129	174600	535403900	5320	5320	5320	5320	0
83	20241129	174500	535403900	5320	5320	5320	5320	0
84	20241129	174400	535403900	5320	5320	5320	5320	0
85	20241129	174300	535403900	5320	5320	5320	5320	0
86	20241129	174200	535403900	5320	5320	5320	5320	0
87	20241129	174100	535403900	5320	5320	5320	5320	0
88	20241129	174000	535403900	5320	5320	5320	5320	0
89	20241129	173900	535403900	5320	5320	5320	5320	0
90	20241129	173800	535403900	5320	5320	5320	5320	0
91	20241129	173700	535403900	5320	5320	5320	5320	0
92	20241129	173600	535403900	5320	5320	5320	5320	1098
93	20241129	173500	535403900	5320	5320	5320	5320	0
94	20241129	173400	535403900	5320	5320	5320	5320	0
95	20241129	173300	535403900	5320	5320	5320	5320	0
96	20241129	173200	535403900	5320	5320	5320	5320	0
97	20241129	173100	535403900	5320	5320	5320	5320	0
98	20241129	173000	535403900	5320	5320	5320	5320	0
99	20241129	172900	535403900	5320	5320	5320	5320	0
100	20241129	172800	535403900	5320	5320	5320	5320	0
101	20241129	172700	535403900	5320	5320	5320	5320	0
102	20241129	172600	535403900	5320	5320	5320	5320	0
103	20241129	172500	535403900	5320	5320	5320	5320	0
104	20241129	172400	535403900	5320	5320	5320	5320	0
105	20241129	172300	535403900	5320	5320	5320	5320	0
106	20241129	172200	535403900	5320	5320	5320	5320	0
107	20241129	172100	535403900	5320	5320	5320	5320	0
108	20241129	172000	535403900	5320	5320	5320	5320	0
109	20241129	171900	535403900	5320	5320	5320	5320	0
110	20241129	171800	535403900	5320	5320	5320	5320	0
111	20241129	171700	535403900	5320	5320	5320	5320	0
112	20241129	171600	535403900	5320	5320	5320	5320	0
113	20241129	171500	535403900	5320	5320	5320	5320	0
114	20241129	171400	535403900	5320	5320	5320	5320	0
115	20241129	171300	535403900	5320	5320	5320	5320	0
116	20241129	171200	535403900	5320	5320	5320	5320	0
117	20241129	171100	535403900	5320	5320	5320	5320	0
118	20241129	171000	535403900	5320	5320	5320	5320	0
119	20241129	170900	535403900	5320	5320	5320	5320	0
120	20241129	170800	535403900	5320	5320	5320	5320	0
121	20241129	170700	535403900	5320	5320	5320	5320	0
122	20241129	170600	535403900	5320	5320	5320	5320	1098
123	20241129	170500	535403900	5320	5320	5320	5320	0
124	20241129	170400	535403900	5320	5320	5320	5320	0
125	20241129	170300	535403900	5320	5320	5320	5320	0
126	20241129	170200	535403900	5320	5320	5320	5320	0
127	20241129	170100	535403900	5320	5320	5320	5320	0
128	20241129	170000	535403900	5320	5320	5320	5320	0
129	20241129	165900	535403900	5320	5320	5320	5320	0
130	20241129	165800	535403900	5320	5320	5320	5320	0
131	20241129	165700	535403900	5320	5320	5320	5320	0
132	20241129	165600	535403900	5320	5320	5320	5320	0
133	20241129	165500	535403900	5320	5320	5320	5320	0
134	20241129	165400	535403900	5320	5320	5320	5320	0
135	20241129	165300	535403900	5320	5320	5320	5320	0
136	20241129	165200	535403900	5320	5320	5320	5320	0
137	20241129	165100	535403900	5320	5320	5320	5320	0
138	20241129	165000	535403900	5320	5320	5320	5320	0
139	20241129	164900	535403900	5320	5320	5320	5320	0
140	20241129	164800	535403900	5320	5320	5320	5320	0
141	20241129	164700	535403900	5320	5320	5320	5320	0
142	20241129	164600	535403900	5320	5320	5320	5320	0
143	20241129	164500	535403900	5320	5320	5320	5320	0
144	20241129	164400	535403900	5320	5320	5320	5320	0
145	20241129	164300	535403900	5320	5320	5320	5320	0
146	20241129	164200	535403900	5320	5320	5320	5320	0
147	20241129	164100	535403900	5320	5320	5320	5320	0
148	20241129	164000	535403900	5320	5320	5320	5320	0
149	20241129	163900	535403900	5320	5320	5320	5320	0
150	20241129	163800	535403900	5320	5320	5320	5320	0
151	20241129	163700	535403900	5320	5320	5320	5320	0
152	20241129	163600	535403900	5320	5320	5320	5320	1098
153	20241129	163500	535403900	5320	5320	5320	5320	0
154	20241129	163400	535403900	5320	5320	5320	5320	0
155	20241129	163300	535403900	5320	5320	5320	5320	0
156	20241129	163200	535403900	5320	5320	5320	5320	0
157	20241129	163100	535403900	5320	5320	5320	5320	0
158	20241129	163000	535403900	5320	5320	5320	5320	0
159	20241129	162900	535403900	5320	5320	5320	5320	0
160	20241129	162800	535403900	5320	5320	5320	5320	0
161	20241129	162700	535403900	5320	5320	5320	5320	0
162	20241129	162600	535403900	5320	5320	5320	5320	0
163	20241129	162500	535403900	5320	5320	5320	5320	0
164	20241129	162400	535403900	5320	5320	5320	5320	0
165	20241129	162300	535403900	5320	5320	5320	5320	0
166	20241129	162200	535403900	5320	5320	5320	5320	0
167	20241129	162100	535403900	5320	5320	5320	5320	0
168	20241129	162000	535403900	5320	5320	5320	5320	0
169	20241129	161900	535403900	5320	5320	5320	5320	0
170	20241129	161800	535403900	5320	5320	5320	5320	0
171	20241129	161700	535403900	5320	5320	5320	5320	0
172	20241129	161600	535403900	5320	5320	5320	5320	0
173	20241129	161500	535403900	5320	5320	5320	5320	0
174	20241129	161400	535403900	5320	5320	5320	5320	0
175	20241129	161300	535403900	5320	5320	5320	5320	0
176	20241129	161200	535403900	5320	5320	5320	5320	0
177	20241129	161100	535403900	5320	5320	5320	5320	0
178	20241129	161000	535403900	5320	5320	5320	5320	0
179	20241129	160900	535403900	5320	5320	5320	5320	0
180	20241129	160800	535403900	5320	5320	5320	5320	0
181	20241129	160700	535403900	5320	5320	5320	5320	0
182	20241129	160600	535403900	5320	5320	5320	5320	1098
183	20241129	160500	535403900	5320	5320	5320	5320	0
184	20241129	160400	535403900	5320	5320	5320	5320	0
185	20241129	160300	535403900	5320	5320	5320	5320	0
186	20241129	160200	535403900	5320	5320	5320	5320	0
187	20241129	160100	535403900	5320	5320	5320	5320	0
188	20241129	160000	535403900	5320	5320	5320	5320	0
189	20241129	155900	535403900	5320	5320	5320	5320	0
190	20241129	155800	535403900	5320	5320	5320	5320	0
191	20241129	155700	535403900	5320	5320	5320	5320	0
192	20241129	155600	535403900	5320	5320	5320	5320	0
193	20241129	155500	535403900	5320	5320	5320	5320	0
194	20241129	155400	535403900	5320	5320	5320	5320	0
195	20241129	155300	535403900	5320	5320	5320	5320	0
196	20241129	155200	535403900	5320	5320	5320	5320	0
197	20241129	155100	535403900	5320	5320	5320	5320	0
198	20241129	155000	535403900	5320	5320	5320	5320	0
199	20241129	154900	535403900	5320	5320	5320	5320	0
200	20241129	154800	535403900	5320	5320	5320	5320	0
201	20241129	154700	535403900	5320	5320	5320	5320	0
202	20241129	154600	535403900	5320	5320	5320	5320	0
203	20241129	154500	535403900	5320	5320	5320	5320	0
204	20241129	154400	535403900	5320	5320	5320	5320	0
205	20241129	154300	535403900	5320	5320	5320	5320	0
206	20241129	154200	535403900	5320	5320	5320	5320	0
207	20241129	154100	535403900	5320	5320	5320	5320	0
208	20241129	154000	535403900	5320	5320	5320	5320	0
209	20241129	153900	535403900	5320	5320	5320	5320	0
210	20241129	153800	535403900	5320	5320	5320	5320	0
211	20241129	153700	535403900	5320	5320	5320	5320	0
212	20241129	153600	535403900	5320	5320	5320	5320	1098
213	20241129	153500	535403900	5320	5320	5320	5320	0
214	20241129	153400	535403900	5320	5320	5320	5320	0
215	20241129	153300	535403900	5320	5320	5320	5320	0
216	20241129	153200	535403900	5320	5320	5320	5320	0
217	20241129	153100	535403900	5320	5320	5320	5320	0
218	20241129	153000	535403900	5320	5320	5320	5320	1098
219	20241129	152900	529562540	5290	5290	5290	5290	0
220	20241129	152800	529562540	5290	5290	5290	5290	0
221	20241129	152700	529562540	5290	5290	5290	5290	0
222	20241129	152600	529562540	5290	5290	5290	5290	0
223	20241129	152500	529562540	5290	5290	5290	5290	0
224	20241129	152400	529562540	5290	5290	5290	5290	0
225	20241129	152300	529562540	5290	5290	5290	5290	0
226	20241129	152200	529562540	5290	5290	5290	5290	0
227	20241129	152100	529562540	5290	5290	5290	5290	0
228	20241129	152000	529562540	5290	5290	5290	5290	0
229	20241129	151900	529562540	5290	5280	5290	5280	10
230	20241129	151800	529509650	5290	5290	5290	5290	3
231	20241129	151700	529493780	5280	5280	5280	5280	883
232	20241129	151600	524831540	5280	5270	5320	5270	2324
233	20241129	151500	512568770	5270	5270	5270	5270	25
234	20241129	151400	512437020	5270	5290	5290	5260	4350
235	20241129	151300	489538470	5290	5300	5300	5280	184
236	20241129	151200	488566580	5300	5300	5300	5300	1
237	20241129	151100	488561280	5280	5300	5300	5280	48
238	20241129	151000	488307800	5310	5310	5310	5310	0
239	20241129	150900	488307800	5310	5310	5310	5310	1
240	20241129	150800	488302490	5280	5280	5280	5280	11
241	20241129	150700	488244410	5310	5310	5310	5310	0
242	20241129	150600	488244410	5310	5310	5310	5310	0
243	20241129	150500	488244410	5310	5310	5310	5310	2
244	20241129	150400	488233790	5310	5310	5310	5310	0
245	20241129	150300	488233790	5310	5310	5310	5310	2
246	20241129	150200	488223170	5310	5310	5310	5310	0
247	20241129	150100	488223170	5310	5300	5310	5300	2
248	20241129	150000	488212560	5290	5290	5290	5290	616
249	20241129	145900	484953920	5320	5320	5320	5320	0
250	20241129	145800	484953920	5320	5290	5320	5290	17
251	20241129	145700	484863930	5320	5320	5320	5320	2
252	20241129	145600	484853290	5320	5320	5320	5320	1
253	20241129	145500	484847970	5280	5280	5280	5280	56
254	20241129	145400	484552290	5320	5320	5320	5320	0
255	20241129	145300	484552290	5320	5290	5320	5280	1177
256	20241129	145200	478330400	5310	5310	5310	5310	0
257	20241129	145100	478330400	5310	5310	5310	5310	0
258	20241129	145000	478330400	5310	5310	5310	5310	1
259	20241129	144900	478325090	5290	5310	5310	5290	2
260	20241129	144800	478314490	5290	5290	5290	5290	29
261	20241129	144700	478161080	5310	5310	5310	5310	0
262	20241129	144600	478161080	5310	5310	5310	5310	0
263	20241129	144500	478161080	5310	5310	5310	5310	2
264	20241129	144400	478150460	5310	5310	5310	5310	1
265	20241129	144300	478145150	5320	5320	5320	5320	0
266	20241129	144200	478145150	5320	5320	5320	5320	1
267	20241129	144100	478139830	5290	5320	5320	5290	190
268	20241129	144000	477129090	5320	5320	5320	5320	0
269	20241129	143900	477129090	5320	5320	5320	5320	0
270	20241129	143800	477129090	5320	5320	5320	5320	0
271	20241129	143700	477129090	5320	5320	5320	5320	1
272	20241129	143600	477123770	5290	5290	5320	5290	127
273	20241129	143500	476451910	5320	5310	5320	5310	2
274	20241129	143400	476441280	5300	5300	5300	5300	144
275	20241129	143300	475678080	5320	5320	5320	5320	0
276	20241129	143200	475678080	5320	5300	5320	5300	11
277	20241129	143100	475619750	5320	5320	5320	5320	0
278	20241129	143000	475619750	5320	5310	5320	5310	27
279	20241129	142900	475476120	5320	5320	5320	5320	64
280	20241129	142800	475135640	5320	5320	5320	5320	0
281	20241129	142700	475135640	5320	5320	5320	5320	0
282	20241129	142600	475135640	5320	5320	5320	5320	2
283	20241129	142500	475125000	5320	5320	5320	5320	0
284	20241129	142400	475125000	5320	5320	5320	5320	0
285	20241129	142300	475125000	5320	5310	5320	5310	2
286	20241129	142200	475114370	5330	5330	5330	5330	0
287	20241129	142100	475114370	5330	5330	5330	5330	0
288	20241129	142000	475114370	5330	5330	5330	5330	0
289	20241129	141900	475114370	5330	5330	5330	5330	0
290	20241129	141800	475114370	5330	5330	5330	5330	0
291	20241129	141700	475114370	5330	5330	5330	5330	0
292	20241129	141600	475114370	5330	5330	5330	5330	0
293	20241129	141500	475114370	5330	5330	5330	5330	0
294	20241129	141400	475114370	5330	5330	5330	5330	0
295	20241129	141300	475114370	5330	5330	5330	5330	0
296	20241129	141200	475114370	5330	5320	5330	5320	15
297	20241129	141100	475034440	5330	5320	5330	5320	90
298	20241129	141000	474555620	5320	5320	5320	5320	0
299	20241129	140900	474555620	5320	5320	5320	5320	0
300	20241129	140800	474555620	5320	5300	5320	5290	88
301	20241129	140700	474089880	5320	5320	5320	5320	0
302	20241129	140600	474089880	5320	5320	5320	5320	0
303	20241129	140500	474089880	5320	5320	5320	5320	0
304	20241129	140400	474089880	5320	5320	5320	5320	35
305	20241129	140300	473903680	5320	5320	5320	5320	20
306	20241129	140200	473797280	5320	5320	5320	5320	2
307	20241129	140100	473786640	5320	5320	5320	5300	21
308	20241129	140000	473675040	5320	5320	5320	5320	0
309	20241129	135900	473675040	5320	5320	5320	5320	29
310	20241129	135800	473520760	5330	5330	5330	5330	0
311	20241129	135700	473520760	5330	5330	5330	5330	0
312	20241129	135600	473520760	5330	5330	5330	5330	0
313	20241129	135500	473520760	5330	5320	5330	5320	11
314	20241129	135400	473462230	5330	5330	5330	5330	0
315	20241129	135300	473462230	5330	5330	5330	5330	0
316	20241129	135200	473462230	5330	5330	5330	5330	0
317	20241129	135100	473462230	5330	5330	5330	5330	0
318	20241129	135000	473462230	5330	5330	5330	5330	2
319	20241129	134900	473451570	5330	5330	5330	5330	0
320	20241129	134800	473451570	5330	5330	5330	5330	0
321	20241129	134700	473451570	5330	5330	5330	5330	0
322	20241129	134600	473451570	5330	5310	5330	5310	115
323	20241129	134500	472840300	5330	5330	5330	5330	10
324	20241129	134400	472787000	5340	5340	5340	5340	27
325	20241129	134300	472642820	5340	5340	5340	5340	0
326	20241129	134200	472642820	5340	5340	5340	5340	0
327	20241129	134100	472642820	5340	5340	5340	5340	0
328	20241129	134000	472642820	5340	5340	5340	5330	3
329	20241129	133900	472626810	5310	5320	5340	5310	116
330	20241129	133800	472009770	5340	5320	5340	5320	442
331	20241129	133700	469658300	5320	5300	5320	5300	457
332	20241129	133600	467232410	5300	5300	5300	5300	0
333	20241129	133500	467232410	5300	5300	5300	5300	159
334	20241129	133400	466389710	5310	5310	5310	5310	0
335	20241129	133300	466389710	5310	5310	5310	5310	0
336	20241129	133200	466389710	5310	5310	5310	5310	0
337	20241129	133100	466389710	5310	5310	5310	5310	0
338	20241129	133000	466389710	5310	5310	5310	5310	0
339	20241129	132900	466389710	5310	5310	5310	5310	1338
340	20241129	132800	459284930	5320	5320	5320	5320	0
341	20241129	132700	459284930	5320	5320	5320	5320	8
342	20241129	132600	459242370	5320	5320	5320	5320	0
343	20241129	132500	459242370	5320	5320	5320	5320	0
344	20241129	132400	459242370	5320	5320	5320	5320	0
345	20241129	132300	459242370	5320	5320	5320	5320	0
346	20241129	132200	459242370	5320	5320	5320	5320	0
347	20241129	132100	459242370	5320	5320	5320	5320	0
348	20241129	132000	459242370	5320	5320	5320	5320	0
349	20241129	131900	459242370	5320	5320	5320	5320	0
350	20241129	131800	459242370	5320	5320	5320	5320	0
351	20241129	131700	459242370	5320	5320	5320	5320	0
352	20241129	131600	459242370	5320	5320	5320	5320	0
353	20241129	131500	459242370	5320	5320	5320	5320	0
354	20241129	131400	459242370	5320	5320	5320	5320	0
355	20241129	131300	459242370	5320	5320	5320	5320	1
356	20241129	131200	459237050	5310	5310	5310	5310	1
357	20241129	131100	459231740	5320	5320	5320	5320	0
358	20241129	131000	459231740	5320	5320	5320	5320	0
359	20241129	130900	459231740	5320	5320	5320	5320	0
360	20241129	130800	459231740	5320	5320	5320	5320	0
361	20241129	130700	459231740	5320	5320	5320	5310	109
362	20241129	130600	458652380	5320	5320	5320	5320	1
363	20241129	130500	458647060	5310	5310	5310	5310	60
364	20241129	130400	458328460	5320	5320	5320	5320	0
365	20241129	130300	458328460	5320	5320	5320	5320	54
366	20241129	130200	458041180	5320	5300	5320	5300	50
367	20241129	130100	457776090	5320	5320	5320	5320	2
368	20241129	130000	457765450	5320	5320	5320	5320	0
369	20241129	125900	457765450	5320	5320	5320	5320	0
370	20241129	125800	457765450	5320	5320	5320	5320	0
371	20241129	125700	457765450	5320	5320	5320	5320	0
372	20241129	125600	457765450	5320	5320	5320	5320	0
373	20241129	125500	457765450	5320	5320	5320	5320	0
374	20241129	125400	457765450	5320	5310	5320	5310	54
375	20241129	125300	457478180	5320	5320	5320	5320	0
376	20241129	125200	457478180	5320	5320	5320	5320	0
377	20241129	125100	457478180	5320	5320	5320	5320	27
378	20241129	125000	457334540	5320	5320	5320	5320	28
379	20241129	124900	457185580	5290	5290	5290	5290	186
380	20241129	124800	456201640	5290	5290	5290	5290	0
381	20241129	124700	456201640	5290	5290	5290	5290	40
382	20241129	124600	455990040	5290	5290	5290	5290	0
383	20241129	124500	455990040	5290	5290	5290	5290	0
384	20241129	124400	455990040	5290	5290	5290	5290	0
385	20241129	124300	455990040	5290	5290	5290	5290	0
386	20241129	124200	455990040	5290	5290	5290	5290	0
387	20241129	124100	455990040	5290	5290	5290	5290	0
388	20241129	124000	455990040	5290	5290	5290	5290	1
389	20241129	123900	455984750	5270	5280	5280	5270	699
390	20241129	123800	452294390	5290	5290	5290	5290	0
391	20241129	123700	452294390	5290	5290	5290	5290	1
392	20241129	123600	452289100	5280	5280	5280	5280	0
393	20241129	123500	452289100	5280	5280	5280	5280	1
394	20241129	123400	452283820	5290	5290	5290	5290	0
395	20241129	123300	452283820	5290	5290	5290	5290	0
396	20241129	123200	452283820	5290	5290	5290	5290	0
397	20241129	123100	452283820	5290	5290	5290	5290	0
398	20241129	123000	452283820	5290	5290	5290	5290	0
399	20241129	122900	452283820	5290	5290	5290	5290	1
400	20241129	122800	452278530	5280	5280	5280	5280	5
401	20241129	122700	452252130	5290	5290	5290	5290	0
402	20241129	122600	452252130	5290	5290	5290	5290	0
403	20241129	122500	452252130	5290	5290	5290	5290	0
404	20241129	122400	452252130	5290	5290	5290	5290	0
405	20241129	122300	452252130	5290	5290	5290	5290	0
406	20241129	122200	452252130	5290	5290	5290	5290	0
407	20241129	122100	452252130	5290	5290	5290	5290	0
408	20241129	122000	452252130	5290	5290	5290	5290	0
409	20241129	121900	452252130	5290	5290	5290	5290	0
410	20241129	121800	452252130	5290	5290	5290	5290	0
411	20241129	121700	452252130	5290	5290	5290	5290	0
412	20241129	121600	452252130	5290	5290	5290	5290	0
413	20241129	121500	452252130	5290	5290	5290	5290	0
414	20241129	121400	452252130	5290	5290	5290	5290	0
415	20241129	121300	452252130	5290	5290	5290	5290	0
416	20241129	121200	452252130	5290	5280	5300	5270	2774
417	20241129	121100	437618700	5300	5300	5300	5300	0
418	20241129	121000	437618700	5300	5300	5300	5300	0
419	20241129	120900	437618700	5300	5300	5300	5300	0
420	20241129	120800	437618700	5300	5300	5300	5300	0
421	20241129	120700	437618700	5300	5300	5300	5300	0
422	20241129	120600	437618700	5300	5300	5300	5300	0
423	20241129	120500	437618700	5300	5300	5300	5300	0
424	20241129	120400	437618700	5300	5300	5300	5300	0
425	20241129	120300	437618700	5300	5300	5300	5300	0
426	20241129	120200	437618700	5300	5300	5300	5300	0
427	20241129	120100	437618700	5300	5300	5300	5300	0
428	20241129	120000	437618700	5300	5290	5300	5290	2
429	20241129	115900	437608110	5280	5280	5280	5280	18
430	20241129	115800	437513070	5280	5280	5280	5280	18
431	20241129	115700	437418030	5280	5280	5280	5280	18
432	20241129	115600	437322990	5280	5280	5280	5280	18
433	20241129	115500	437227950	5280	5280	5300	5280	50
434	20241129	115400	436963930	5280	5290	5290	5280	18
435	20241129	115300	436868830	5280	5280	5280	5280	18
436	20241129	115200	436773790	5290	5290	5290	5280	41
437	20241129	115100	436557220	5280	5280	5280	5280	0
438	20241129	115000	436557220	5280	5290	5290	5280	101
439	20241129	114900	436023150	5290	5290	5290	5290	18
440	20241129	114800	435927930	5290	5300	5300	5290	295
441	20241129	114700	434367330	5290	5290	5290	5290	18
442	20241129	114600	434272110	5290	5300	5300	5290	1017
443	20241129	114500	428892120	5290	5300	5300	5290	10018
444	20241129	114400	375896730	5310	5290	5310	5290	19
445	20241129	114300	375796200	5290	5300	5300	5290	18
446	20241129	114200	375700920	5290	5290	5290	5290	18
447	20241129	114100	375605700	5290	5290	5290	5290	0
448	20241129	114000	375605700	5290	5300	5300	5290	18
449	20241129	113900	375510370	5290	5290	5290	5290	19
450	20241129	113800	375409860	5290	5310	5310	5290	24
451	20241129	113700	375282780	5310	5310	5310	5290	29
452	20241129	113600	375129130	5310	5290	5310	5290	19
453	20241129	113500	375028600	5290	5290	5290	5290	18
454	20241129	113400	374933380	5310	5290	5310	5290	19
455	20241129	113300	374832850	5290	5290	5290	5290	123
456	20241129	113200	374182180	5320	5320	5320	5320	1
457	20241129	113100	374176860	5290	5290	5290	5290	18
458	20241129	113000	374081640	5320	5320	5320	5290	20
459	20241129	112900	373975780	5290	5290	5290	5290	18
460	20241129	112800	373880560	5290	5290	5320	5290	500
461	20241129	112700	371235420	5320	5310	5320	5290	1019
462	20241129	112600	365834760	5300	5300	5300	5300	18
463	20241129	112500	365739360	5320	5310	5320	5300	219
464	20241129	112400	364574620	5310	5310	5310	5310	456
465	20241129	112300	362153260	5330	5330	5330	5330	1
466	20241129	112200	362147930	5310	5310	5310	5310	18
467	20241129	112100	362052350	5310	5310	5310	5310	18
468	20241129	112000	361956770	5330	5310	5330	5310	19
469	20241129	111900	361855860	5310	5310	5310	5310	17
470	20241129	111800	361765590	5320	5320	5320	5320	76
471	20241129	111700	361361270	5320	5320	5320	5320	0
472	20241129	111600	361361270	5320	5330	5330	5320	226
473	20241129	111500	360156950	5330	5330	5330	5330	0
474	20241129	111400	360156950	5330	5330	5330	5330	0
475	20241129	111300	360156950	5330	5330	5330	5330	0
476	20241129	111200	360156950	5330	5330	5330	5330	0
477	20241129	111100	360156950	5330	5330	5330	5330	0
478	20241129	111000	360156950	5330	5330	5330	5330	0
479	20241129	110900	360156950	5330	5330	5330	5300	502
480	20241129	110800	357493810	5340	5340	5340	5340	0
481	20241129	110700	357493810	5340	5340	5340	5340	0
482	20241129	110600	357493810	5340	5340	5340	5340	0
483	20241129	110500	357493810	5340	5340	5340	5340	0
484	20241129	110400	357493810	5340	5340	5340	5340	0
485	20241129	110300	357493810	5340	5340	5340	5340	0
486	20241129	110200	357493810	5340	5340	5340	5340	0
487	20241129	110100	357493810	5340	5340	5340	5340	0
488	20241129	110000	357493810	5340	5340	5340	5340	0
489	20241129	105900	357493810	5340	5340	5340	5340	0
490	20241129	105800	357493810	5340	5340	5340	5340	1
491	20241129	105700	357488470	5320	5320	5320	5320	850
492	20241129	105600	352966470	5340	5340	5340	5340	0
493	20241129	105500	352966470	5340	5340	5340	5340	0
494	20241129	105400	352966470	5340	5340	5340	5340	0
495	20241129	105300	352966470	5340	5340	5340	5340	0
496	20241129	105200	352966470	5340	5340	5340	5340	0
497	20241129	105100	352966470	5340	5340	5340	5340	10
498	20241129	105000	352913070	5340	5340	5340	5340	0
499	20241129	104900	352913070	5340	5340	5340	5340	1
500	20241129	104800	352907730	5310	5300	5310	5300	926
501	20241129	104700	347991170	5310	5310	5310	5310	63
502	20241129	104600	347656640	5310	5300	5320	5300	503
503	20241129	104500	344990710	5330	5330	5330	5330	0
504	20241129	104400	344990710	5330	5330	5330	5330	0
505	20241129	104300	344990710	5330	5330	5330	5330	0
506	20241129	104200	344990710	5330	5330	5330	5330	0
507	20241129	104100	344990710	5330	5330	5330	5330	1
508	20241129	104000	344985380	5310	5310	5310	5310	520
509	20241129	103900	342224180	5330	5330	5330	5330	60
510	20241129	103800	341904380	5330	5330	5330	5330	0
511	20241129	103700	341904380	5330	5340	5340	5330	2
512	20241129	103600	341893710	5350	5350	5350	5350	1
513	20241129	103500	341888360	5310	5310	5310	5310	2422
514	20241129	103400	329027540	5350	5350	5350	5350	0
515	20241129	103300	329027540	5350	5340	5350	5340	96
516	20241129	103200	328514890	5350	5340	5350	5340	1014
517	20241129	103100	323100120	5340	5340	5340	5340	0
518	20241129	103000	323100120	5340	5340	5340	5340	0
519	20241129	102900	323100120	5340	5340	5340	5340	0
520	20241129	102800	323100120	5340	5300	5340	5300	3367
521	20241129	102700	305253780	5340	5340	5340	5340	0
522	20241129	102600	305253780	5340	5310	5340	5310	892
523	20241129	102500	300517230	5310	5310	5310	5310	220
524	20241129	102400	299349030	5340	5340	5340	5340	0
525	20241129	102300	299349030	5340	5340	5340	5310	38
526	20241129	102200	299147160	5340	5310	5340	5310	5
527	20241129	102100	299120580	5340	5340	5340	5340	5
528	20241129	102000	299093880	5340	5340	5340	5340	0
529	20241129	101900	299093880	5340	5310	5340	5310	21
530	20241129	101800	298982340	5340	5340	5340	5340	0
531	20241129	101700	298982340	5340	5340	5340	5340	0
532	20241129	101600	298982340	5340	5340	5340	5340	1
533	20241129	101500	298977000	5330	5330	5330	5330	257
534	20241129	101400	297607190	5330	5320	5330	5310	417
535	20241129	101300	295392210	5330	5330	5330	5330	1
536	20241129	101200	295386880	5320	5330	5330	5320	100
537	20241129	101100	294854420	5340	5340	5340	5330	178
538	20241129	101000	293905650	5340	5340	5350	5340	8
539	20241129	100900	293862920	5340	5340	5340	5340	7
540	20241129	100800	293825540	5350	5340	5350	5340	108
541	20241129	100700	293248810	5340	5340	5340	5340	1
542	20241129	100600	293243470	5340	5330	5340	5330	3
543	20241129	100500	293227470	5320	5330	5330	5320	149
544	20241129	100400	292433350	5330	5340	5340	5330	221
545	20241129	100300	291254710	5350	5350	5350	5340	243
546	20241129	100200	289956020	5350	5350	5350	5350	227
547	20241129	100100	288741570	5350	5350	5350	5350	0
548	20241129	100000	288741570	5350	5350	5360	5350	535
549	20241129	095900	285879310	5360	5360	5360	5360	0
550	20241129	095800	285879310	5360	5370	5370	5360	551
551	20241129	095700	282925940	5370	5370	5370	5370	34
552	20241129	095600	282743360	5370	5360	5370	5360	102
553	20241129	095500	282196630	5360	5350	5380	5350	13
554	20241129	095400	282127010	5350	5370	5370	5340	1010
555	20241129	095300	276725230	5380	5380	5380	5380	100
556	20241129	095200	276187230	5390	5380	5390	5380	2
557	20241129	095100	276176460	5380	5380	5380	5380	0
558	20241129	095000	276176460	5380	5380	5410	5370	2388
559	20241129	094900	263310190	5430	5380	5440	5370	617
560	20241129	094800	259991080	5390	5380	5420	5380	188
561	20241129	094700	258977890	5380	5410	5450	5380	61
562	20241129	094600	258648820	5400	5450	5470	5400	909
563	20241129	094500	253727510	5470	5450	5470	5450	348
564	20241129	094400	251823990	5470	5450	5470	5450	37
565	20241129	094300	251621660	5470	5450	5470	5450	291
566	20241129	094200	250030330	5470	5440	5470	5440	258
567	20241129	094100	248624430	5440	5440	5480	5430	1827
568	20241129	094000	238653510	5440	5430	5440	5430	697
569	20241129	093900	234868790	5430	5420	5430	5420	1374
570	20241129	093800	227408170	5420	5420	5480	5420	3845
571	20241129	093700	206448000	5420	5410	5470	5400	1373
572	20241129	093600	198959170	5400	5400	5400	5400	1
573	20241129	093500	198953770	5400	5400	5400	5400	0
574	20241129	093400	198953770	5400	5390	5400	5390	8
575	20241129	093300	198910620	5410	5380	5460	5380	3823
576	20241129	093200	178088150	5420	5380	5420	5380	41
577	20241129	093100	177866040	5370	5370	5380	5360	1009
578	20241129	093000	172437750	5380	5370	5420	5370	967
579	20241129	092900	167209530	5370	5350	5370	5350	67
580	20241129	092800	166850170	5350	5330	5380	5330	51
581	20241129	092700	166578010	5340	5340	5400	5340	420
582	20241129	092600	164315070	5390	5340	5400	5340	1005
583	20241129	092500	158905910	5340	5340	5340	5340	2
584	20241129	092400	158895230	5330	5320	5360	5320	1607
585	20241129	092300	150325460	5320	5320	5320	5320	253
586	20241129	092200	148979500	5320	5310	5320	5300	299
587	20241129	092100	147393630	5320	5310	5380	5300	2035
588	20241129	092000	136510390	5310	5350	5400	5310	1446
589	20241129	091900	128789010	5350	5350	5350	5350	0
590	20241129	091800	128789010	5350	5360	5370	5350	1038
591	20241129	091700	123235610	5360	5360	5400	5350	722
592	20241129	091600	119364310	5360	5350	5360	5350	121
593	20241129	091500	118715760	5350	5360	5360	5350	562
594	20241129	091400	115707540	5370	5370	5440	5340	8035
595	20241129	091300	72233550	5370	5290	5450	5290	9431
596	20241129	091200	21330480	5290	5300	5300	5290	649
597	20241129	091100	17891780	5350	5310	5350	5300	379
598	20241129	091000	15882560	5300	5310	5350	5300	1057
599	20241129	090900	10262300	5320	5320	5320	5320	0
600	20241129	090800	10262300	5320	5330	5330	5320	394
601	20241129	090700	8165940	5350	5350	5350	5350	0
602	20241129	090600	8165940	5350	5340	5350	5340	124
603	20241129	090500	7502550	5330	5330	5330	5330	200
604	20241129	090400	6436550	5330	5330	5330	5330	3
605	20241129	090300	6420560	5330	5350	5350	5330	328
606	20241129	090200	4672300	5330	5330	5330	5330	565
607	20241129	090100	1660850	5350	5360	5360	5350	193
608	20241129	090000	628290	5370	5370	5370	5370	117