KissMeData/293940/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211200	747834150	5650	5650	5650	5650	7246
3	20241129	211100	747834150	5650	5650	5650	5650	0
4	20241129	211000	747834150	5650	5650	5650	5650	0
5	20241129	210900	747834150	5650	5650	5650	5650	0
6	20241129	210800	747834150	5650	5650	5650	5650	0
7	20241129	210700	747834150	5650	5650	5650	5650	0
8	20241129	210600	747834150	5650	5650	5650	5650	0
9	20241129	210500	747834150	5650	5650	5650	5650	0
10	20241129	210400	747834150	5650	5650	5650	5650	0
11	20241129	210300	747834150	5650	5650	5650	5650	0
12	20241129	210200	747834150	5650	5650	5650	5650	0
13	20241129	210100	747834150	5650	5650	5650	5650	0
14	20241129	210000	747834150	5650	5650	5650	5650	0
15	20241129	205900	747834150	5650	5650	5650	5650	0
16	20241129	205800	747834150	5650	5650	5650	5650	0
17	20241129	205700	747834150	5650	5650	5650	5650	0
18	20241129	205600	747834150	5650	5650	5650	5650	0
19	20241129	205500	747834150	5650	5650	5650	5650	0
20	20241129	205400	747834150	5650	5650	5650	5650	0
21	20241129	205300	747834150	5650	5650	5650	5650	0
22	20241129	205200	747834150	5650	5650	5650	5650	0
23	20241129	205100	747834150	5650	5650	5650	5650	0
24	20241129	205000	747834150	5650	5650	5650	5650	0
25	20241129	204900	747834150	5650	5650	5650	5650	0
26	20241129	204800	747834150	5650	5650	5650	5650	0
27	20241129	204700	747834150	5650	5650	5650	5650	0
28	20241129	204600	747834150	5650	5650	5650	5650	0
29	20241129	204500	747834150	5650	5650	5650	5650	0
30	20241129	204400	747834150	5650	5650	5650	5650	0
31	20241129	204300	747834150	5650	5650	5650	5650	0
32	20241129	204200	747834150	5650	5650	5650	5650	7246
33	20241129	204100	747834150	5650	5650	5650	5650	0
34	20241129	204000	747834150	5650	5650	5650	5650	0
35	20241129	203900	747834150	5650	5650	5650	5650	0
36	20241129	203800	747834150	5650	5650	5650	5650	0
37	20241129	203700	747834150	5650	5650	5650	5650	0
38	20241129	203600	747834150	5650	5650	5650	5650	0
39	20241129	203500	747834150	5650	5650	5650	5650	0
40	20241129	203400	747834150	5650	5650	5650	5650	0
41	20241129	203300	747834150	5650	5650	5650	5650	0
42	20241129	203200	747834150	5650	5650	5650	5650	0
43	20241129	203100	747834150	5650	5650	5650	5650	0
44	20241129	203000	747834150	5650	5650	5650	5650	0
45	20241129	202900	747834150	5650	5650	5650	5650	0
46	20241129	202800	747834150	5650	5650	5650	5650	0
47	20241129	202700	747834150	5650	5650	5650	5650	0
48	20241129	202600	747834150	5650	5650	5650	5650	0
49	20241129	202500	747834150	5650	5650	5650	5650	0
50	20241129	202400	747834150	5650	5650	5650	5650	0
51	20241129	202300	747834150	5650	5650	5650	5650	0
52	20241129	202200	747834150	5650	5650	5650	5650	0
53	20241129	202100	747834150	5650	5650	5650	5650	0
54	20241129	202000	747834150	5650	5650	5650	5650	0
55	20241129	201900	747834150	5650	5650	5650	5650	0
56	20241129	201800	747834150	5650	5650	5650	5650	0
57	20241129	201700	747834150	5650	5650	5650	5650	0
58	20241129	201600	747834150	5650	5650	5650	5650	0
59	20241129	201500	747834150	5650	5650	5650	5650	0
60	20241129	201400	747834150	5650	5650	5650	5650	0
61	20241129	201300	747834150	5650	5650	5650	5650	0
62	20241129	201200	747834150	5650	5650	5650	5650	7246
63	20241129	201100	747834150	5650	5650	5650	5650	0
64	20241129	201000	747834150	5650	5650	5650	5650	0
65	20241129	200900	747834150	5650	5650	5650	5650	0
66	20241129	200800	747834150	5650	5650	5650	5650	0
67	20241129	200700	747834150	5650	5650	5650	5650	0
68	20241129	200600	747834150	5650	5650	5650	5650	0
69	20241129	200500	747834150	5650	5650	5650	5650	0
70	20241129	200400	747834150	5650	5650	5650	5650	0
71	20241129	200300	747834150	5650	5650	5650	5650	0
72	20241129	200200	747834150	5650	5650	5650	5650	0
73	20241129	200100	747834150	5650	5650	5650	5650	0
74	20241129	200000	747834150	5650	5650	5650	5650	0
75	20241129	195900	747834150	5650	5650	5650	5650	0
76	20241129	195800	747834150	5650	5650	5650	5650	0
77	20241129	195700	747834150	5650	5650	5650	5650	0
78	20241129	195600	747834150	5650	5650	5650	5650	0
79	20241129	195500	747834150	5650	5650	5650	5650	0
80	20241129	195400	747834150	5650	5650	5650	5650	0
81	20241129	195300	747834150	5650	5650	5650	5650	0
82	20241129	195200	747834150	5650	5650	5650	5650	0
83	20241129	195100	747834150	5650	5650	5650	5650	0
84	20241129	195000	747834150	5650	5650	5650	5650	0
85	20241129	194900	747834150	5650	5650	5650	5650	0
86	20241129	194800	747834150	5650	5650	5650	5650	0
87	20241129	194700	747834150	5650	5650	5650	5650	0
88	20241129	194600	747834150	5650	5650	5650	5650	0
89	20241129	194500	747834150	5650	5650	5650	5650	0
90	20241129	194400	747834150	5650	5650	5650	5650	0
91	20241129	194300	747834150	5650	5650	5650	5650	0
92	20241129	194200	747834150	5650	5650	5650	5650	7246
93	20241129	194100	747834150	5650	5650	5650	5650	0
94	20241129	194000	747834150	5650	5650	5650	5650	0
95	20241129	193900	747834150	5650	5650	5650	5650	0
96	20241129	193800	747834150	5650	5650	5650	5650	0
97	20241129	193700	747834150	5650	5650	5650	5650	0
98	20241129	193600	747834150	5650	5650	5650	5650	0
99	20241129	193500	747834150	5650	5650	5650	5650	0
100	20241129	193400	747834150	5650	5650	5650	5650	0
101	20241129	193300	747834150	5650	5650	5650	5650	0
102	20241129	193200	747834150	5650	5650	5650	5650	0
103	20241129	193100	747834150	5650	5650	5650	5650	0
104	20241129	193000	747834150	5650	5650	5650	5650	0
105	20241129	192900	747834150	5650	5650	5650	5650	0
106	20241129	192800	747834150	5650	5650	5650	5650	0
107	20241129	192700	747834150	5650	5650	5650	5650	0
108	20241129	192600	747834150	5650	5650	5650	5650	0
109	20241129	192500	747834150	5650	5650	5650	5650	0
110	20241129	192400	747834150	5650	5650	5650	5650	0
111	20241129	192300	747834150	5650	5650	5650	5650	0
112	20241129	192200	747834150	5650	5650	5650	5650	0
113	20241129	192100	747834150	5650	5650	5650	5650	0
114	20241129	192000	747834150	5650	5650	5650	5650	0
115	20241129	191900	747834150	5650	5650	5650	5650	0
116	20241129	191800	747834150	5650	5650	5650	5650	0
117	20241129	191700	747834150	5650	5650	5650	5650	0
118	20241129	191600	747834150	5650	5650	5650	5650	0
119	20241129	191500	747834150	5650	5650	5650	5650	0
120	20241129	191400	747834150	5650	5650	5650	5650	0
121	20241129	191300	747834150	5650	5650	5650	5650	0
122	20241129	191200	747834150	5650	5650	5650	5650	7246
123	20241129	191100	747834150	5650	5650	5650	5650	0
124	20241129	191000	747834150	5650	5650	5650	5650	0
125	20241129	190900	747834150	5650	5650	5650	5650	0
126	20241129	190800	747834150	5650	5650	5650	5650	0
127	20241129	190700	747834150	5650	5650	5650	5650	0
128	20241129	190600	747834150	5650	5650	5650	5650	0
129	20241129	190500	747834150	5650	5650	5650	5650	0
130	20241129	190400	747834150	5650	5650	5650	5650	0
131	20241129	190300	747834150	5650	5650	5650	5650	0
132	20241129	190200	747834150	5650	5650	5650	5650	0
133	20241129	190100	747834150	5650	5650	5650	5650	0
134	20241129	190000	747834150	5650	5650	5650	5650	0
135	20241129	185900	747834150	5650	5650	5650	5650	0
136	20241129	185800	747834150	5650	5650	5650	5650	0
137	20241129	185700	747834150	5650	5650	5650	5650	0
138	20241129	185600	747834150	5650	5650	5650	5650	0
139	20241129	185500	747834150	5650	5650	5650	5650	0
140	20241129	185400	747834150	5650	5650	5650	5650	0
141	20241129	185300	747834150	5650	5650	5650	5650	0
142	20241129	185200	747834150	5650	5650	5650	5650	0
143	20241129	185100	747834150	5650	5650	5650	5650	0
144	20241129	185000	747834150	5650	5650	5650	5650	0
145	20241129	184900	747834150	5650	5650	5650	5650	0
146	20241129	184800	747834150	5650	5650	5650	5650	0
147	20241129	184700	747834150	5650	5650	5650	5650	0
148	20241129	184600	747834150	5650	5650	5650	5650	0
149	20241129	184500	747834150	5650	5650	5650	5650	0
150	20241129	184400	747834150	5650	5650	5650	5650	0
151	20241129	184300	747834150	5650	5650	5650	5650	0
152	20241129	184200	747834150	5650	5650	5650	5650	7246
153	20241129	184100	747834150	5650	5650	5650	5650	0
154	20241129	184000	747834150	5650	5650	5650	5650	0
155	20241129	183900	747834150	5650	5650	5650	5650	0
156	20241129	183800	747834150	5650	5650	5650	5650	0
157	20241129	183700	747834150	5650	5650	5650	5650	0
158	20241129	183600	747834150	5650	5650	5650	5650	0
159	20241129	183500	747834150	5650	5650	5650	5650	0
160	20241129	183400	747834150	5650	5650	5650	5650	0
161	20241129	183300	747834150	5650	5650	5650	5650	0
162	20241129	183200	747834150	5650	5650	5650	5650	0
163	20241129	183100	747834150	5650	5650	5650	5650	0
164	20241129	183000	747834150	5650	5650	5650	5650	0
165	20241129	182900	747834150	5650	5650	5650	5650	0
166	20241129	182800	747834150	5650	5650	5650	5650	0
167	20241129	182700	747834150	5650	5650	5650	5650	0
168	20241129	182600	747834150	5650	5650	5650	5650	0
169	20241129	182500	747834150	5650	5650	5650	5650	0
170	20241129	182400	747834150	5650	5650	5650	5650	0
171	20241129	182300	747834150	5650	5650	5650	5650	0
172	20241129	182200	747834150	5650	5650	5650	5650	0
173	20241129	182100	747834150	5650	5650	5650	5650	0
174	20241129	182000	747834150	5650	5650	5650	5650	0
175	20241129	181900	747834150	5650	5650	5650	5650	0
176	20241129	181800	747834150	5650	5650	5650	5650	0
177	20241129	181700	747834150	5650	5650	5650	5650	0
178	20241129	181600	747834150	5650	5650	5650	5650	0
179	20241129	181500	747834150	5650	5650	5650	5650	0
180	20241129	181400	747834150	5650	5650	5650	5650	0
181	20241129	181300	747834150	5650	5650	5650	5650	0
182	20241129	181200	747834150	5650	5650	5650	5650	7246
183	20241129	181100	747834150	5650	5650	5650	5650	0
184	20241129	181000	747834150	5650	5650	5650	5650	0
185	20241129	180900	747834150	5650	5650	5650	5650	0
186	20241129	180800	747834150	5650	5650	5650	5650	0
187	20241129	180700	747834150	5650	5650	5650	5650	0
188	20241129	180600	747834150	5650	5650	5650	5650	0
189	20241129	180500	747834150	5650	5650	5650	5650	0
190	20241129	180400	747834150	5650	5650	5650	5650	0
191	20241129	180300	747834150	5650	5650	5650	5650	0
192	20241129	180200	747834150	5650	5650	5650	5650	0
193	20241129	180100	747834150	5650	5650	5650	5650	0
194	20241129	180000	747834150	5650	5650	5650	5650	0
195	20241129	175900	747834150	5650	5650	5650	5650	0
196	20241129	175800	747834150	5650	5650	5650	5650	0
197	20241129	175700	747834150	5650	5650	5650	5650	0
198	20241129	175600	747834150	5650	5650	5650	5650	0
199	20241129	175500	747834150	5650	5650	5650	5650	0
200	20241129	175400	747834150	5650	5650	5650	5650	0
201	20241129	175300	747834150	5650	5650	5650	5650	0
202	20241129	175200	747834150	5650	5650	5650	5650	0
203	20241129	175100	747834150	5650	5650	5650	5650	0
204	20241129	175000	747834150	5650	5650	5650	5650	0
205	20241129	174900	747834150	5650	5650	5650	5650	0
206	20241129	174800	747834150	5650	5650	5650	5650	0
207	20241129	174700	747834150	5650	5650	5650	5650	0
208	20241129	174600	747834150	5650	5650	5650	5650	0
209	20241129	174500	747834150	5650	5650	5650	5650	0
210	20241129	174400	747834150	5650	5650	5650	5650	0
211	20241129	174300	747834150	5650	5650	5650	5650	0
212	20241129	174200	747834150	5650	5650	5650	5650	7246
213	20241129	174100	747834150	5650	5650	5650	5650	0
214	20241129	174000	747834150	5650	5650	5650	5650	0
215	20241129	173900	747834150	5650	5650	5650	5650	0
216	20241129	173800	747834150	5650	5650	5650	5650	0
217	20241129	173700	747834150	5650	5650	5650	5650	0
218	20241129	173600	747834150	5650	5650	5650	5650	0
219	20241129	173500	747834150	5650	5650	5650	5650	0
220	20241129	173400	747834150	5650	5650	5650	5650	0
221	20241129	173300	747834150	5650	5650	5650	5650	0
222	20241129	173200	747834150	5650	5650	5650	5650	0
223	20241129	173100	747834150	5650	5650	5650	5650	0
224	20241129	173000	747834150	5650	5650	5650	5650	0
225	20241129	172900	747834150	5650	5650	5650	5650	0
226	20241129	172800	747834150	5650	5650	5650	5650	0
227	20241129	172700	747834150	5650	5650	5650	5650	0
228	20241129	172600	747834150	5650	5650	5650	5650	0
229	20241129	172500	747834150	5650	5650	5650	5650	0
230	20241129	172400	747834150	5650	5650	5650	5650	0
231	20241129	172300	747834150	5650	5650	5650	5650	0
232	20241129	172200	747834150	5650	5650	5650	5650	0
233	20241129	172100	747834150	5650	5650	5650	5650	0
234	20241129	172000	747834150	5650	5650	5650	5650	0
235	20241129	171900	747834150	5650	5650	5650	5650	0
236	20241129	171800	747834150	5650	5650	5650	5650	0
237	20241129	171700	747834150	5650	5650	5650	5650	0
238	20241129	171600	747834150	5650	5650	5650	5650	0
239	20241129	171500	747834150	5650	5650	5650	5650	0
240	20241129	171400	747834150	5650	5650	5650	5650	0
241	20241129	171300	747834150	5650	5650	5650	5650	0
242	20241129	171200	747834150	5650	5650	5650	5650	7246
243	20241129	171100	747834150	5650	5650	5650	5650	0
244	20241129	171000	747834150	5650	5650	5650	5650	0
245	20241129	170900	747834150	5650	5650	5650	5650	0
246	20241129	170800	747834150	5650	5650	5650	5650	0
247	20241129	170700	747834150	5650	5650	5650	5650	0
248	20241129	170600	747834150	5650	5650	5650	5650	0
249	20241129	170500	747834150	5650	5650	5650	5650	0
250	20241129	170400	747834150	5650	5650	5650	5650	0
251	20241129	170300	747834150	5650	5650	5650	5650	0
252	20241129	170200	747834150	5650	5650	5650	5650	0
253	20241129	170100	747834150	5650	5650	5650	5650	0
254	20241129	170000	747834150	5650	5650	5650	5650	0
255	20241129	165900	747834150	5650	5650	5650	5650	0
256	20241129	165800	747834150	5650	5650	5650	5650	0
257	20241129	165700	747834150	5650	5650	5650	5650	0
258	20241129	165600	747834150	5650	5650	5650	5650	0
259	20241129	165500	747834150	5650	5650	5650	5650	0
260	20241129	165400	747834150	5650	5650	5650	5650	0
261	20241129	165300	747834150	5650	5650	5650	5650	0
262	20241129	165200	747834150	5650	5650	5650	5650	0
263	20241129	165100	747834150	5650	5650	5650	5650	0
264	20241129	165000	747834150	5650	5650	5650	5650	0
265	20241129	164900	747834150	5650	5650	5650	5650	0
266	20241129	164800	747834150	5650	5650	5650	5650	0
267	20241129	164700	747834150	5650	5650	5650	5650	0
268	20241129	164600	747834150	5650	5650	5650	5650	0
269	20241129	164500	747834150	5650	5650	5650	5650	0
270	20241129	164400	747834150	5650	5650	5650	5650	0
271	20241129	164300	747834150	5650	5650	5650	5650	0
272	20241129	164200	747834150	5650	5650	5650	5650	7246
273	20241129	164100	747834150	5650	5650	5650	5650	0
274	20241129	164000	747834150	5650	5650	5650	5650	0
275	20241129	163900	747834150	5650	5650	5650	5650	0
276	20241129	163800	747834150	5650	5650	5650	5650	0
277	20241129	163700	747834150	5650	5650	5650	5650	0
278	20241129	163600	747834150	5650	5650	5650	5650	0
279	20241129	163500	747834150	5650	5650	5650	5650	0
280	20241129	163400	747834150	5650	5650	5650	5650	0
281	20241129	163300	747834150	5650	5650	5650	5650	0
282	20241129	163200	747834150	5650	5650	5650	5650	0
283	20241129	163100	747834150	5650	5650	5650	5650	0
284	20241129	163000	747834150	5650	5650	5650	5650	0
285	20241129	162900	747834150	5650	5650	5650	5650	0
286	20241129	162800	747834150	5650	5650	5650	5650	0
287	20241129	162700	747834150	5650	5650	5650	5650	0
288	20241129	162600	747834150	5650	5650	5650	5650	0
289	20241129	162500	747834150	5650	5650	5650	5650	0
290	20241129	162400	747834150	5650	5650	5650	5650	0
291	20241129	162300	747834150	5650	5650	5650	5650	0
292	20241129	162200	747834150	5650	5650	5650	5650	0
293	20241129	162100	747834150	5650	5650	5650	5650	0
294	20241129	162000	747834150	5650	5650	5650	5650	0
295	20241129	161900	747834150	5650	5650	5650	5650	0
296	20241129	161800	747834150	5650	5650	5650	5650	0
297	20241129	161700	747834150	5650	5650	5650	5650	0
298	20241129	161600	747834150	5650	5650	5650	5650	0
299	20241129	161500	747834150	5650	5650	5650	5650	0
300	20241129	161400	747834150	5650	5650	5650	5650	0
301	20241129	161300	747834150	5650	5650	5650	5650	0
302	20241129	161200	747834150	5650	5650	5650	5650	7246
303	20241129	161100	747834150	5650	5650	5650	5650	0
304	20241129	161000	747834150	5650	5650	5650	5650	0
305	20241129	160900	747834150	5650	5650	5650	5650	0
306	20241129	160800	747834150	5650	5650	5650	5650	0
307	20241129	160700	747834150	5650	5650	5650	5650	0
308	20241129	160600	747834150	5650	5650	5650	5650	0
309	20241129	160500	747834150	5650	5650	5650	5650	0
310	20241129	160400	747834150	5650	5650	5650	5650	0
311	20241129	160300	747834150	5650	5650	5650	5650	0
312	20241129	160200	747834150	5650	5650	5650	5650	0
313	20241129	160100	747834150	5650	5650	5650	5650	0
314	20241129	160000	747834150	5650	5650	5650	5650	0
315	20241129	155900	747834150	5650	5650	5650	5650	0
316	20241129	155800	747834150	5650	5650	5650	5650	0
317	20241129	155700	747834150	5650	5650	5650	5650	0
318	20241129	155600	747834150	5650	5650	5650	5650	0
319	20241129	155500	747834150	5650	5650	5650	5650	0
320	20241129	155400	747834150	5650	5650	5650	5650	0
321	20241129	155300	747834150	5650	5650	5650	5650	0
322	20241129	155200	747834150	5650	5650	5650	5650	0
323	20241129	155100	747834150	5650	5650	5650	5650	0
324	20241129	155000	747834150	5650	5650	5650	5650	0
325	20241129	154900	747834150	5650	5650	5650	5650	0
326	20241129	154800	747834150	5650	5650	5650	5650	0
327	20241129	154700	747834150	5650	5650	5650	5650	0
328	20241129	154600	747834150	5650	5650	5650	5650	0
329	20241129	154500	747834150	5650	5650	5650	5650	0
330	20241129	154400	747834150	5650	5650	5650	5650	0
331	20241129	154300	747834150	5650	5650	5650	5650	0
332	20241129	154200	747834150	5650	5650	5650	5650	7246
333	20241129	154100	747834150	5650	5650	5650	5650	0
334	20241129	154000	747834150	5650	5650	5650	5650	0
335	20241129	153900	747834150	5650	5650	5650	5650	0
336	20241129	153800	747834150	5650	5650	5650	5650	0
337	20241129	153700	747834150	5650	5650	5650	5650	0
338	20241129	153600	747834150	5650	5650	5650	5650	0
339	20241129	153500	747834150	5650	5650	5650	5650	0
340	20241129	153400	747834150	5650	5650	5650	5650	0
341	20241129	153300	747834150	5650	5650	5650	5650	0
342	20241129	153200	747834150	5650	5650	5650	5650	0
343	20241129	153100	747834150	5650	5650	5650	5650	0
344	20241129	153000	747834150	5650	5650	5650	5650	7246
345	20241129	152900	706894250	5660	5660	5660	5660	0
346	20241129	152800	706894250	5660	5660	5660	5660	0
347	20241129	152700	706894250	5660	5660	5660	5660	0
348	20241129	152600	706894250	5660	5660	5660	5660	0
349	20241129	152500	706894250	5660	5660	5660	5660	0
350	20241129	152400	706894250	5660	5660	5660	5660	0
351	20241129	152300	706894250	5660	5660	5660	5660	0
352	20241129	152200	706894250	5660	5660	5660	5660	0
353	20241129	152100	706894250	5660	5660	5660	5660	0
354	20241129	152000	706894250	5660	5660	5660	5660	0
355	20241129	151900	706894250	5660	5660	5660	5650	348
356	20241129	151800	704927060	5660	5660	5660	5660	792
357	20241129	151700	700444340	5650	5650	5660	5650	100
358	20241129	151600	699879200	5650	5660	5660	5650	21
359	20241129	151500	699760480	5650	5660	5660	5650	123
360	20241129	151400	699064480	5660	5660	5660	5650	422
361	20241129	151300	696676100	5650	5650	5650	5650	251
362	20241129	151200	695257950	5660	5650	5660	5650	116
363	20241129	151100	694601530	5660	5660	5660	5660	15
364	20241129	151000	694516630	5660	5660	5660	5650	369
365	20241129	150900	692428240	5660	5670	5670	5650	266
366	20241129	150800	690920330	5660	5650	5660	5650	185
367	20241129	150700	689873370	5660	5660	5660	5660	1026
368	20241129	150600	684066210	5660	5660	5660	5650	536
369	20241129	150500	681032600	5660	5660	5660	5650	202
370	20241129	150400	679890020	5660	5660	5660	5660	4
371	20241129	150300	679867380	5650	5660	5660	5650	1010
372	20241129	150200	674150920	5660	5660	5660	5650	130
373	20241129	150100	673415260	5660	5650	5660	5650	77
374	20241129	150000	672980190	5650	5650	5650	5650	76
375	20241129	145900	672550790	5660	5660	5660	5650	128
376	20241129	145800	671826450	5660	5660	5660	5650	68
377	20241129	145700	671441710	5650	5660	5660	5650	89
378	20241129	145600	670938720	5660	5670	5670	5660	101
379	20241129	145500	670366060	5650	5660	5670	5650	814
380	20241129	145400	665751370	5650	5660	5660	5650	33
381	20241129	145300	665564730	5660	5650	5670	5650	168
382	20241129	145200	664613490	5660	5660	5660	5660	803
383	20241129	145100	660068510	5660	5660	5660	5650	329
384	20241129	145000	658206520	5650	5660	5660	5650	174
385	20241129	144900	657222420	5660	5660	5660	5650	707
386	20241129	144800	653220940	5660	5660	5660	5660	13
387	20241129	144700	653147360	5650	5650	5650	5650	15
388	20241129	144600	653062610	5660	5660	5660	5650	566
389	20241129	144500	649859790	5660	5650	5660	5650	813
390	20241129	144400	645258350	5660	5660	5660	5660	0
391	20241129	144300	645258350	5660	5660	5660	5650	651
392	20241129	144200	641574050	5660	5650	5660	5650	89
393	20241129	144100	641071060	5650	5650	5650	5650	0
394	20241129	144000	641071060	5650	5660	5660	5650	210
395	20241129	143900	639882860	5650	5650	5660	5650	197
396	20241129	143800	638768720	5650	5660	5660	5650	464
397	20241129	143700	636143670	5650	5660	5660	5650	138
398	20241129	143600	635362830	5650	5650	5650	5650	14
399	20241129	143500	635283730	5650	5650	5650	5650	14
400	20241129	143400	635204630	5650	5650	5660	5650	944
401	20241129	143300	629862990	5650	5660	5660	5650	77
402	20241129	143200	629427860	5650	5650	5660	5650	569
403	20241129	143100	626208490	5650	5650	5660	5650	263
404	20241129	143000	624721400	5660	5650	5660	5650	829
405	20241129	142900	620030650	5650	5650	5650	5650	78
406	20241129	142800	619589950	5650	5660	5660	5650	183
407	20241129	142700	618554860	5650	5650	5650	5650	146
408	20241129	142600	617729960	5650	5650	5650	5650	86
409	20241129	142500	617244060	5660	5660	5660	5650	99
410	20241129	142400	616684470	5660	5650	5660	5650	214
411	20241129	142300	615474370	5660	5650	5660	5650	180
412	20241129	142200	614456860	5650	5650	5650	5650	102
413	20241129	142100	613880560	5660	5650	5660	5650	122
414	20241129	142000	613190260	5650	5660	5660	5650	50
415	20241129	141900	612907620	5650	5650	5650	5650	75
416	20241129	141800	612483870	5660	5650	5660	5650	110
417	20241129	141700	611861370	5650	5650	5660	5650	5945
418	20241129	141600	578213580	5650	5670	5670	5650	6581
419	20241129	141500	540968310	5660	5660	5670	5660	174
420	20241129	141400	539982470	5670	5670	5670	5670	15
421	20241129	141300	539897420	5660	5660	5660	5660	41
422	20241129	141200	539665360	5660	5660	5670	5660	516
423	20241129	141100	536740320	5660	5660	5670	5660	88
424	20241129	141000	536242100	5660	5660	5660	5660	23
425	20241129	140900	536111920	5660	5670	5670	5660	943
426	20241129	140800	530766640	5670	5660	5670	5660	89
427	20241129	140700	530262750	5660	5660	5660	5660	14
428	20241129	140600	530183510	5670	5660	5670	5660	23
429	20241129	140500	530053320	5670	5660	5670	5660	128
430	20241129	140400	529327700	5660	5660	5660	5660	156
431	20241129	140300	528444740	5660	5670	5670	5660	3673
432	20241129	140200	507655250	5670	5660	5670	5660	1061
433	20241129	140100	501642550	5670	5660	5670	5660	1090
434	20241129	140000	495462750	5660	5670	5670	5660	112
435	20241129	135900	494828700	5670	5670	5670	5660	253
436	20241129	135800	493394580	5660	5660	5660	5660	0
437	20241129	135700	493394580	5660	5660	5670	5660	252
438	20241129	135600	491968120	5660	5660	5670	5660	240
439	20241129	135500	490608720	5670	5660	5670	5660	200
440	20241129	135400	489474960	5660	5670	5670	5660	417
441	20241129	135300	487110950	5660	5670	5670	5660	338
442	20241129	135200	485195110	5670	5660	5670	5660	211
443	20241129	135100	484000750	5670	5670	5670	5660	2819
444	20241129	135000	468020770	5670	5680	5680	5670	116
445	20241129	134900	467362040	5670	5670	5670	5670	34
446	20241129	134800	467169260	5680	5670	5680	5670	88
447	20241129	134700	466670160	5670	5680	5680	5670	1299
448	20241129	134600	459296840	5670	5680	5680	5670	29
449	20241129	134500	459132260	5670	5670	5670	5670	75
450	20241129	134400	458707010	5680	5670	5680	5670	125
451	20241129	134300	457997150	5680	5680	5680	5680	466
452	20241129	134200	455350270	5670	5670	5670	5670	14
453	20241129	134100	455270890	5670	5670	5670	5670	74
454	20241129	134000	454851310	5670	5670	5680	5670	308
455	20241129	133900	453103810	5670	5670	5670	5670	0
456	20241129	133800	453103810	5670	5670	5670	5670	14
457	20241129	133700	453024430	5680	5670	5680	5670	188
458	20241129	133600	451957330	5670	5670	5670	5670	15
459	20241129	133500	451872280	5680	5680	5680	5680	0
460	20241129	133400	451872280	5680	5690	5690	5680	349
461	20241129	133300	449888940	5680	5680	5680	5680	168
462	20241129	133200	448934700	5680	5680	5680	5680	1590
463	20241129	133100	439903500	5680	5690	5690	5680	151
464	20241129	133000	439044680	5680	5690	5690	5680	253
465	20241129	132900	437606140	5690	5690	5690	5680	667
466	20241129	132800	433813880	5680	5690	5690	5680	123
467	20241129	132700	433114240	5680	5680	5680	5680	41
468	20241129	132600	432881360	5680	5690	5690	5680	664
469	20241129	132500	429104670	5690	5680	5690	5680	442
470	20241129	132400	426590660	5690	5680	5690	5680	123
471	20241129	132300	425891020	5680	5690	5690	5680	28
472	20241129	132200	425731840	5680	5680	5680	5680	118
473	20241129	132100	425061600	5690	5680	5690	5680	167
474	20241129	132000	424112040	5690	5680	5690	5680	64
475	20241129	131900	423748380	5680	5680	5680	5680	58
476	20241129	131800	423418940	5680	5680	5690	5680	244
477	20241129	131700	422032020	5690	5680	5690	5680	65
478	20241129	131600	421662580	5680	5680	5680	5680	75
479	20241129	131500	421236580	5680	5670	5680	5670	92
480	20241129	131400	420714290	5680	5680	5680	5670	369
481	20241129	131300	418618510	5680	5680	5680	5680	1952
482	20241129	131200	407531150	5690	5700	5700	5690	1210
483	20241129	131100	400645250	5700	5690	5700	5680	500
484	20241129	131000	397800240	5690	5690	5690	5680	278
485	20241129	130900	396219020	5700	5690	5700	5690	127
486	20241129	130800	395495260	5700	5700	5700	5700	1
487	20241129	130700	395489560	5690	5680	5690	5680	248
488	20241129	130600	394078590	5680	5690	5690	5680	198
489	20241129	130500	392952710	5690	5690	5690	5690	849
490	20241129	130400	388121900	5690	5690	5690	5690	14
491	20241129	130300	388042240	5690	5700	5700	5690	38
492	20241129	130200	387825810	5700	5700	5700	5690	187
493	20241129	130100	386760660	5690	5690	5690	5690	0
494	20241129	130000	386760660	5690	5700	5700	5690	465
495	20241129	125900	384110300	5700	5690	5700	5690	174
496	20241129	125800	383119240	5700	5700	5700	5690	18
497	20241129	125700	383016790	5700	5700	5700	5700	24
498	20241129	125600	382879990	5700	5690	5700	5690	427
499	20241129	125500	380446910	5680	5690	5690	5680	48
500	20241129	125400	380173930	5700	5690	5700	5690	27
501	20241129	125300	380020170	5690	5700	5700	5690	683
502	20241129	125200	376130770	5690	5700	5700	5690	29
503	20241129	125100	375965620	5690	5680	5690	5680	74
504	20241129	125000	375544700	5680	5680	5690	5680	154
505	20241129	124900	374668980	5690	5690	5690	5690	399
506	20241129	124800	372398670	5680	5680	5680	5680	15
507	20241129	124700	372313470	5690	5690	5690	5680	166
508	20241129	124600	371369530	5690	5680	5690	5680	306
509	20241129	124500	369628530	5680	5680	5680	5680	0
510	20241129	124400	369628530	5680	5690	5690	5680	114
511	20241129	124300	368980010	5680	5680	5690	5680	89
512	20241129	124200	368474350	5680	5680	5680	5680	0
513	20241129	124100	368474350	5680	5680	5680	5680	14
514	20241129	124000	368394830	5690	5680	5690	5680	128
515	20241129	123900	367666650	5680	5690	5690	5680	707
516	20241129	123800	363644420	5690	5690	5690	5690	274
517	20241129	123700	362085360	5690	5690	5690	5680	127
518	20241129	123600	361362870	5680	5680	5680	5680	74
519	20241129	123500	360942550	5690	5690	5690	5680	374
520	20241129	123400	358814630	5690	5700	5700	5690	518
521	20241129	123300	355866210	5690	5690	5690	5690	15
522	20241129	123200	355780860	5690	5690	5700	5690	141
523	20241129	123100	354978430	5690	5680	5690	5680	76
524	20241129	123000	354546130	5680	5680	5680	5680	0
525	20241129	122900	354546130	5680	5690	5690	5680	29
526	20241129	122800	354381270	5680	5700	5700	5680	494
527	20241129	122700	351566100	5680	5680	5680	5680	14
528	20241129	122600	351486580	5690	5700	5700	5690	17
529	20241129	122500	351389710	5680	5690	5690	5680	214
530	20241129	122400	350172190	5680	5680	5690	5680	461
531	20241129	122300	347550250	5690	5680	5690	5680	28
532	20241129	122200	347391070	5690	5690	5690	5690	436
533	20241129	122100	344910230	5690	5680	5690	5680	114
534	20241129	122000	344261710	5690	5680	5690	5680	481
535	20241129	121900	341525570	5680	5680	5680	5680	0
536	20241129	121800	341525570	5680	5690	5690	5680	170
537	20241129	121700	340558410	5690	5680	5690	5680	28
538	20241129	121600	340399230	5680	5680	5680	5680	74
539	20241129	121500	339978910	5690	5690	5690	5690	124
540	20241129	121400	339273350	5680	5680	5680	5680	15
541	20241129	121300	339188150	5690	5680	5690	5680	469
542	20241129	121200	336520610	5690	5680	5690	5680	128
543	20241129	121100	335792430	5680	5680	5680	5680	0
544	20241129	121000	335792430	5680	5690	5690	5680	16
545	20241129	120900	335701530	5690	5680	5690	5680	895
546	20241129	120800	330609900	5680	5680	5680	5680	14
547	20241129	120700	330530380	5680	5680	5680	5680	0
548	20241129	120600	330530380	5680	5690	5690	5680	473
549	20241129	120500	327839150	5680	5680	5680	5680	75
550	20241129	120400	327413150	5680	5680	5680	5680	14
551	20241129	120300	327333630	5690	5690	5690	5690	113
552	20241129	120200	326690660	5680	5680	5680	5680	154
553	20241129	120100	325815940	5670	5680	5680	5670	69
554	20241129	120000	325424620	5690	5680	5690	5680	210
555	20241129	115900	324231460	5690	5680	5690	5680	267
556	20241129	115800	322713850	5670	5680	5680	5670	28
557	20241129	115700	322554950	5670	5680	5680	5670	104
558	20241129	115600	321964830	5680	5680	5680	5680	86
559	20241129	115500	321476350	5670	5680	5680	5670	373
560	20241129	115400	319357860	5670	5670	5670	5670	518
561	20241129	115300	316420800	5670	5670	5680	5670	174
562	20241129	115200	315433220	5680	5680	5680	5680	15
563	20241129	115100	315348020	5670	5670	5670	5670	14
564	20241129	115000	315268640	5670	5680	5680	5670	115
565	20241129	114900	314615590	5680	5670	5680	5670	28
566	20241129	114800	314456690	5670	5680	5680	5670	376
567	20241129	114700	312321740	5670	5680	5680	5670	124
568	20241129	114600	311617560	5680	5670	5680	5670	28
569	20241129	114500	311458670	5690	5670	5690	5670	615
570	20241129	114400	307971600	5680	5680	5680	5680	445
571	20241129	114300	305444000	5680	5670	5680	5670	1463
572	20241129	114200	297148650	5670	5680	5680	5670	113
573	20241129	114100	296507550	5680	5680	5690	5680	359
574	20241129	114000	294468290	5680	5680	5680	5680	106
575	20241129	113900	293866210	5670	5680	5680	5670	28
576	20241129	113800	293707310	5680	5680	5680	5670	90
577	20241129	113700	293196850	5680	5670	5680	5670	459
578	20241129	113600	290589880	5670	5670	5670	5670	0
579	20241129	113500	290589880	5670	5670	5680	5670	40
580	20241129	113400	290362940	5670	5680	5680	5670	175
581	20241129	113300	289369680	5680	5680	5680	5680	691
582	20241129	113200	285444800	5670	5680	5680	5670	28
583	20241129	113100	285285900	5670	5680	5680	5670	446
584	20241129	113000	282756080	5670	5680	5680	5670	428
585	20241129	112900	280325780	5680	5680	5680	5680	13
586	20241129	112800	280251940	5670	5680	5680	5670	119
587	20241129	112700	279576160	5670	5670	5670	5670	75
588	20241129	112600	279150910	5680	5670	5680	5670	28
589	20241129	112500	278992010	5680	5680	5680	5680	107
590	20241129	112400	278384250	5670	5680	5680	5670	28
591	20241129	112300	278225350	5670	5670	5680	5670	76
592	20241129	112200	277794410	5680	5680	5680	5670	459
593	20241129	112100	275187440	5670	5680	5680	5670	15
594	20241129	112000	275102250	5670	5670	5670	5670	14
595	20241129	111900	275022870	5670	5680	5680	5670	419
596	20241129	111800	272643690	5680	5670	5680	5670	130
597	20241129	111700	271905440	5680	5680	5680	5680	2
598	20241129	111600	271894080	5670	5670	5670	5670	14
599	20241129	111500	271814700	5680	5670	5690	5670	817
600	20241129	111400	267174150	5670	5670	5670	5670	14
601	20241129	111300	267094770	5670	5670	5670	5670	0
602	20241129	111200	267094770	5670	5680	5690	5670	129
603	20241129	111100	266362060	5670	5680	5680	5670	79
604	20241129	111000	265914080	5670	5670	5670	5670	0
605	20241129	110900	265914080	5670	5680	5680	5670	128
606	20241129	110800	265187180	5680	5680	5680	5670	460
607	20241129	110700	262574530	5670	5680	5680	5670	75
608	20241129	110600	262149270	5680	5680	5680	5680	117
609	20241129	110500	261484710	5670	5670	5670	5670	14
610	20241129	110400	261405330	5680	5670	5680	5670	433
611	20241129	110300	258946630	5670	5680	5680	5670	265
612	20241129	110200	257443080	5670	5670	5670	5670	0
613	20241129	110100	257443080	5670	5680	5680	5670	413
614	20241129	110000	255097380	5680	5670	5680	5670	134
615	20241129	105900	254337000	5680	5670	5680	5670	115
616	20241129	105800	253683950	5680	5680	5680	5680	14
617	20241129	105700	253604430	5670	5680	5680	5670	371
618	20241129	105600	251497290	5680	5670	5680	5670	174
619	20241129	105500	250509710	5680	5670	5680	5670	32
620	20241129	105400	250328090	5680	5680	5680	5680	0
621	20241129	105300	250328090	5680	5680	5680	5670	459
622	20241129	105200	247721120	5680	5670	5680	5670	88
623	20241129	105100	247222020	5670	5670	5670	5670	14
624	20241129	105000	247142640	5680	5680	5680	5680	791
625	20241129	104900	242649760	5680	5670	5680	5670	29
626	20241129	104800	242485190	5670	5670	5670	5670	74
627	20241129	104700	242065610	5670	5680	5680	5670	323
628	20241129	104600	240231070	5670	5680	5680	5670	397
629	20241129	104500	237976250	5670	5670	5670	5670	14
630	20241129	104400	237896870	5670	5680	5680	5670	522
631	20241129	104300	234932660	5670	5680	5680	5670	1556
632	20241129	104200	226109410	5670	5670	5680	5670	69
633	20241129	104100	225718150	5670	5680	5680	5670	187
634	20241129	104000	224656730	5670	5680	5680	5670	25
635	20241129	103900	224514880	5680	5670	5680	5670	119
636	20241129	103800	223840140	5670	5680	5680	5670	28
637	20241129	103700	223681240	5680	5670	5680	5670	174
638	20241129	103600	222693660	5670	5670	5670	5670	14
639	20241129	103500	222614280	5680	5680	5680	5680	359
640	20241129	103400	220575160	5670	5680	5680	5670	115
641	20241129	103300	219922110	5670	5680	5680	5670	111
642	20241129	103200	219292370	5680	5670	5680	5670	184
643	20241129	103100	218247390	5670	5660	5670	5660	379
644	20241129	103000	216098690	5660	5670	5670	5660	28
645	20241129	102900	215940070	5670	5660	5670	5660	175
646	20241129	102800	214948570	5670	5660	5670	5660	545
647	20241129	102700	211858560	5670	5670	5670	5670	18
648	20241129	102600	211756500	5660	5670	5670	5660	191
649	20241129	102500	210673670	5670	5670	5670	5660	653
650	20241129	102400	206972700	5670	5670	5670	5670	23
651	20241129	102300	206842290	5660	5670	5670	5660	23
652	20241129	102200	206712020	5670	5670	5670	5660	164
653	20241129	102100	205782280	5660	5670	5670	5660	89
654	20241129	102000	205278390	5660	5660	5660	5660	200
655	20241129	101900	204146390	5660	5650	5660	5650	609
656	20241129	101800	200699600	5670	5650	5670	5650	397
657	20241129	101700	198451720	5660	5650	5660	5650	1196
658	20241129	101600	191682500	5680	5680	5680	5680	1
659	20241129	101500	191676820	5650	5660	5680	5650	2728
660	20241129	101400	176236210	5650	5670	5670	5650	2587
661	20241129	101300	161589940	5660	5660	5660	5660	14
662	20241129	101200	161510700	5670	5660	5670	5660	166
663	20241129	101100	160569980	5660	5670	5670	5660	15
664	20241129	101000	160485070	5670	5670	5670	5660	496
665	20241129	100900	157673500	5660	5670	5670	5660	122
666	20241129	100800	156981910	5670	5670	5670	5670	2
667	20241129	100700	156970570	5660	5670	5670	5660	27
668	20241129	100600	156817620	5660	5670	5670	5660	206
669	20241129	100500	155650660	5660	5660	5670	5660	34
670	20241129	100400	155458120	5670	5670	5670	5670	15
671	20241129	100300	155373070	5670	5670	5670	5660	36
672	20241129	100200	155169090	5660	5660	5670	5660	75
673	20241129	100100	154744580	5670	5670	5670	5670	28
674	20241129	100000	154585820	5660	5670	5670	5660	538
675	20241129	095900	151535510	5660	5670	5670	5660	99
676	20241129	095800	150975030	5670	5670	5670	5660	362
677	20241129	095700	148925830	5670	5670	5670	5670	15
678	20241129	095600	148840780	5660	5670	5670	5660	374
679	20241129	095500	146720350	5660	5670	5670	5650	109
680	20241129	095400	146103200	5650	5670	5670	5650	32
681	20241129	095300	145922120	5670	5670	5670	5650	769
682	20241129	095200	141570910	5650	5660	5660	5650	428
683	20241129	095100	139148570	5650	5670	5670	5650	530
684	20241129	095000	136153770	5660	5670	5670	5650	109
685	20241129	094900	135536320	5670	5670	5670	5670	34
686	20241129	094800	135343540	5650	5670	5670	5650	3422
687	20241129	094700	115974970	5670	5680	5680	5660	55
688	20241129	094600	115662970	5680	5660	5680	5660	28
689	20241129	094500	115504210	5670	5670	5670	5670	219
690	20241129	094400	114262480	5660	5670	5670	5660	42
691	20241129	094300	114024480	5660	5670	5670	5660	582
692	20241129	094200	110725280	5680	5660	5680	5660	32
693	20241129	094100	110543820	5670	5660	5670	5660	595
694	20241129	094000	107170440	5670	5670	5670	5660	35
695	20241129	093900	106972130	5660	5680	5680	5660	317
696	20241129	093800	105174710	5680	5670	5680	5670	75
697	20241129	093700	104748910	5660	5670	5670	5660	190
698	20241129	093600	103671760	5660	5680	5680	5660	252
699	20241129	093500	102242790	5680	5680	5680	5660	60
700	20241129	093400	101902270	5680	5670	5680	5670	364
701	20241129	093300	99838220	5660	5670	5670	5660	46
702	20241129	093200	99577540	5670	5680	5680	5660	43
703	20241129	093100	99333830	5680	5660	5680	5650	3199
704	20241129	093000	81227150	5660	5660	5660	5660	970
705	20241129	092900	75736950	5660	5660	5660	5650	3823
706	20241129	092800	54100690	5670	5680	5680	5670	2656
707	20241129	092700	39028390	5690	5690	5690	5680	89
708	20241129	092600	38522530	5690	5690	5690	5690	989
709	20241129	092500	32895120	5690	5710	5710	5690	91
710	20241129	092400	32375790	5700	5690	5700	5690	472
711	20241129	092300	29685530	5700	5700	5700	5700	351
712	20241129	092200	27684830	5720	5720	5720	5720	1
713	20241129	092100	27679110	5700	5700	5700	5690	822
714	20241129	092000	22993850	5710	5700	5730	5700	75
715	20241129	091900	22565720	5700	5700	5700	5700	15
716	20241129	091800	22480220	5730	5700	5730	5700	635
717	20241129	091700	18858760	5700	5690	5700	5690	90
718	20241129	091600	18346500	5700	5710	5710	5700	95
719	20241129	091500	17804860	5700	5700	5710	5700	573
720	20241129	091400	14538220	5690	5710	5710	5690	35
721	20241129	091300	14338660	5690	5700	5710	5690	377
722	20241129	091200	12189770	5710	5700	5710	5690	40
723	20241129	091100	11961660	5690	5690	5690	5690	30
724	20241129	091000	11790960	5690	5700	5700	5690	74
725	20241129	090900	11369300	5690	5700	5700	5690	16
726	20241129	090800	11278250	5700	5700	5710	5700	501
727	20241129	090700	8422540	5690	5700	5700	5690	202
728	20241129	090600	7273120	5700	5700	5700	5700	14
729	20241129	090500	7193320	5700	5710	5710	5700	75
730	20241129	090400	6765810	5690	5690	5690	5690	15
731	20241129	090300	6680460	5700	5700	5700	5700	67
732	20241129	090200	6298560	5690	5700	5700	5690	867
733	20241129	090100	1356800	5700	5700	5700	5700	148
734	20241129	090000	513200	5700	5700	5700	5700	80