KissMeData/322000/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212100	655534320	19100	19100	19100	19100	1413
3	20241129	212000	655534320	19100	19100	19100	19100	0
4	20241129	211900	655534320	19100	19100	19100	19100	0
5	20241129	211800	655534320	19100	19100	19100	19100	0
6	20241129	211700	655534320	19100	19100	19100	19100	0
7	20241129	211600	655534320	19100	19100	19100	19100	0
8	20241129	211500	655534320	19100	19100	19100	19100	0
9	20241129	211400	655534320	19100	19100	19100	19100	0
10	20241129	211300	655534320	19100	19100	19100	19100	0
11	20241129	211200	655534320	19100	19100	19100	19100	0
12	20241129	211100	655534320	19100	19100	19100	19100	0
13	20241129	211000	655534320	19100	19100	19100	19100	0
14	20241129	210900	655534320	19100	19100	19100	19100	0
15	20241129	210800	655534320	19100	19100	19100	19100	0
16	20241129	210700	655534320	19100	19100	19100	19100	0
17	20241129	210600	655534320	19100	19100	19100	19100	0
18	20241129	210500	655534320	19100	19100	19100	19100	0
19	20241129	210400	655534320	19100	19100	19100	19100	0
20	20241129	210300	655534320	19100	19100	19100	19100	0
21	20241129	210200	655534320	19100	19100	19100	19100	0
22	20241129	210100	655534320	19100	19100	19100	19100	0
23	20241129	210000	655534320	19100	19100	19100	19100	0
24	20241129	205900	655534320	19100	19100	19100	19100	0
25	20241129	205800	655534320	19100	19100	19100	19100	0
26	20241129	205700	655534320	19100	19100	19100	19100	0
27	20241129	205600	655534320	19100	19100	19100	19100	0
28	20241129	205500	655534320	19100	19100	19100	19100	0
29	20241129	205400	655534320	19100	19100	19100	19100	0
30	20241129	205300	655534320	19100	19100	19100	19100	0
31	20241129	205200	655534320	19100	19100	19100	19100	0
32	20241129	205100	655534320	19100	19100	19100	19100	1413
33	20241129	205000	655534320	19100	19100	19100	19100	0
34	20241129	204900	655534320	19100	19100	19100	19100	0
35	20241129	204800	655534320	19100	19100	19100	19100	0
36	20241129	204700	655534320	19100	19100	19100	19100	0
37	20241129	204600	655534320	19100	19100	19100	19100	0
38	20241129	204500	655534320	19100	19100	19100	19100	0
39	20241129	204400	655534320	19100	19100	19100	19100	0
40	20241129	204300	655534320	19100	19100	19100	19100	0
41	20241129	204200	655534320	19100	19100	19100	19100	0
42	20241129	204100	655534320	19100	19100	19100	19100	0
43	20241129	204000	655534320	19100	19100	19100	19100	0
44	20241129	203900	655534320	19100	19100	19100	19100	0
45	20241129	203800	655534320	19100	19100	19100	19100	0
46	20241129	203700	655534320	19100	19100	19100	19100	0
47	20241129	203600	655534320	19100	19100	19100	19100	0
48	20241129	203500	655534320	19100	19100	19100	19100	0
49	20241129	203400	655534320	19100	19100	19100	19100	0
50	20241129	203300	655534320	19100	19100	19100	19100	0
51	20241129	203200	655534320	19100	19100	19100	19100	0
52	20241129	203100	655534320	19100	19100	19100	19100	0
53	20241129	203000	655534320	19100	19100	19100	19100	0
54	20241129	202900	655534320	19100	19100	19100	19100	0
55	20241129	202800	655534320	19100	19100	19100	19100	0
56	20241129	202700	655534320	19100	19100	19100	19100	0
57	20241129	202600	655534320	19100	19100	19100	19100	0
58	20241129	202500	655534320	19100	19100	19100	19100	0
59	20241129	202400	655534320	19100	19100	19100	19100	0
60	20241129	202300	655534320	19100	19100	19100	19100	0
61	20241129	202200	655534320	19100	19100	19100	19100	0
62	20241129	202100	655534320	19100	19100	19100	19100	1413
63	20241129	202000	655534320	19100	19100	19100	19100	0
64	20241129	201900	655534320	19100	19100	19100	19100	0
65	20241129	201800	655534320	19100	19100	19100	19100	0
66	20241129	201700	655534320	19100	19100	19100	19100	0
67	20241129	201600	655534320	19100	19100	19100	19100	0
68	20241129	201500	655534320	19100	19100	19100	19100	0
69	20241129	201400	655534320	19100	19100	19100	19100	0
70	20241129	201300	655534320	19100	19100	19100	19100	0
71	20241129	201200	655534320	19100	19100	19100	19100	0
72	20241129	201100	655534320	19100	19100	19100	19100	0
73	20241129	201000	655534320	19100	19100	19100	19100	0
74	20241129	200900	655534320	19100	19100	19100	19100	0
75	20241129	200800	655534320	19100	19100	19100	19100	0
76	20241129	200700	655534320	19100	19100	19100	19100	0
77	20241129	200600	655534320	19100	19100	19100	19100	0
78	20241129	200500	655534320	19100	19100	19100	19100	0
79	20241129	200400	655534320	19100	19100	19100	19100	0
80	20241129	200300	655534320	19100	19100	19100	19100	0
81	20241129	200200	655534320	19100	19100	19100	19100	0
82	20241129	200100	655534320	19100	19100	19100	19100	0
83	20241129	200000	655534320	19100	19100	19100	19100	0
84	20241129	195900	655534320	19100	19100	19100	19100	0
85	20241129	195800	655534320	19100	19100	19100	19100	0
86	20241129	195700	655534320	19100	19100	19100	19100	0
87	20241129	195600	655534320	19100	19100	19100	19100	0
88	20241129	195500	655534320	19100	19100	19100	19100	0
89	20241129	195400	655534320	19100	19100	19100	19100	0
90	20241129	195300	655534320	19100	19100	19100	19100	0
91	20241129	195200	655534320	19100	19100	19100	19100	0
92	20241129	195100	655534320	19100	19100	19100	19100	1413
93	20241129	195000	655534320	19100	19100	19100	19100	0
94	20241129	194900	655534320	19100	19100	19100	19100	0
95	20241129	194800	655534320	19100	19100	19100	19100	0
96	20241129	194700	655534320	19100	19100	19100	19100	0
97	20241129	194600	655534320	19100	19100	19100	19100	0
98	20241129	194500	655534320	19100	19100	19100	19100	0
99	20241129	194400	655534320	19100	19100	19100	19100	0
100	20241129	194300	655534320	19100	19100	19100	19100	0
101	20241129	194200	655534320	19100	19100	19100	19100	0
102	20241129	194100	655534320	19100	19100	19100	19100	0
103	20241129	194000	655534320	19100	19100	19100	19100	0
104	20241129	193900	655534320	19100	19100	19100	19100	0
105	20241129	193800	655534320	19100	19100	19100	19100	0
106	20241129	193700	655534320	19100	19100	19100	19100	0
107	20241129	193600	655534320	19100	19100	19100	19100	0
108	20241129	193500	655534320	19100	19100	19100	19100	0
109	20241129	193400	655534320	19100	19100	19100	19100	0
110	20241129	193300	655534320	19100	19100	19100	19100	0
111	20241129	193200	655534320	19100	19100	19100	19100	0
112	20241129	193100	655534320	19100	19100	19100	19100	0
113	20241129	193000	655534320	19100	19100	19100	19100	0
114	20241129	192900	655534320	19100	19100	19100	19100	0
115	20241129	192800	655534320	19100	19100	19100	19100	0
116	20241129	192700	655534320	19100	19100	19100	19100	0
117	20241129	192600	655534320	19100	19100	19100	19100	0
118	20241129	192500	655534320	19100	19100	19100	19100	0
119	20241129	192400	655534320	19100	19100	19100	19100	0
120	20241129	192300	655534320	19100	19100	19100	19100	0
121	20241129	192200	655534320	19100	19100	19100	19100	0
122	20241129	192100	655534320	19100	19100	19100	19100	1413
123	20241129	192000	655534320	19100	19100	19100	19100	0
124	20241129	191900	655534320	19100	19100	19100	19100	0
125	20241129	191800	655534320	19100	19100	19100	19100	0
126	20241129	191700	655534320	19100	19100	19100	19100	0
127	20241129	191600	655534320	19100	19100	19100	19100	0
128	20241129	191500	655534320	19100	19100	19100	19100	0
129	20241129	191400	655534320	19100	19100	19100	19100	0
130	20241129	191300	655534320	19100	19100	19100	19100	0
131	20241129	191200	655534320	19100	19100	19100	19100	0
132	20241129	191100	655534320	19100	19100	19100	19100	0
133	20241129	191000	655534320	19100	19100	19100	19100	0
134	20241129	190900	655534320	19100	19100	19100	19100	0
135	20241129	190800	655534320	19100	19100	19100	19100	0
136	20241129	190700	655534320	19100	19100	19100	19100	0
137	20241129	190600	655534320	19100	19100	19100	19100	0
138	20241129	190500	655534320	19100	19100	19100	19100	0
139	20241129	190400	655534320	19100	19100	19100	19100	0
140	20241129	190300	655534320	19100	19100	19100	19100	0
141	20241129	190200	655534320	19100	19100	19100	19100	0
142	20241129	190100	655534320	19100	19100	19100	19100	0
143	20241129	190000	655534320	19100	19100	19100	19100	0
144	20241129	185900	655534320	19100	19100	19100	19100	0
145	20241129	185800	655534320	19100	19100	19100	19100	0
146	20241129	185700	655534320	19100	19100	19100	19100	0
147	20241129	185600	655534320	19100	19100	19100	19100	0
148	20241129	185500	655534320	19100	19100	19100	19100	0
149	20241129	185400	655534320	19100	19100	19100	19100	0
150	20241129	185300	655534320	19100	19100	19100	19100	0
151	20241129	185200	655534320	19100	19100	19100	19100	0
152	20241129	185100	655534320	19100	19100	19100	19100	1413
153	20241129	185000	655534320	19100	19100	19100	19100	0
154	20241129	184900	655534320	19100	19100	19100	19100	0
155	20241129	184800	655534320	19100	19100	19100	19100	0
156	20241129	184700	655534320	19100	19100	19100	19100	0
157	20241129	184600	655534320	19100	19100	19100	19100	0
158	20241129	184500	655534320	19100	19100	19100	19100	0
159	20241129	184400	655534320	19100	19100	19100	19100	0
160	20241129	184300	655534320	19100	19100	19100	19100	0
161	20241129	184200	655534320	19100	19100	19100	19100	0
162	20241129	184100	655534320	19100	19100	19100	19100	0
163	20241129	184000	655534320	19100	19100	19100	19100	0
164	20241129	183900	655534320	19100	19100	19100	19100	0
165	20241129	183800	655534320	19100	19100	19100	19100	0
166	20241129	183700	655534320	19100	19100	19100	19100	0
167	20241129	183600	655534320	19100	19100	19100	19100	0
168	20241129	183500	655534320	19100	19100	19100	19100	0
169	20241129	183400	655534320	19100	19100	19100	19100	0
170	20241129	183300	655534320	19100	19100	19100	19100	0
171	20241129	183200	655534320	19100	19100	19100	19100	0
172	20241129	183100	655534320	19100	19100	19100	19100	0
173	20241129	183000	655534320	19100	19100	19100	19100	0
174	20241129	182900	655534320	19100	19100	19100	19100	0
175	20241129	182800	655534320	19100	19100	19100	19100	0
176	20241129	182700	655534320	19100	19100	19100	19100	0
177	20241129	182600	655534320	19100	19100	19100	19100	0
178	20241129	182500	655534320	19100	19100	19100	19100	0
179	20241129	182400	655534320	19100	19100	19100	19100	0
180	20241129	182300	655534320	19100	19100	19100	19100	0
181	20241129	182200	655534320	19100	19100	19100	19100	0
182	20241129	182100	655534320	19100	19100	19100	19100	1413
183	20241129	182000	655534320	19100	19100	19100	19100	0
184	20241129	181900	655534320	19100	19100	19100	19100	0
185	20241129	181800	655534320	19100	19100	19100	19100	0
186	20241129	181700	655534320	19100	19100	19100	19100	0
187	20241129	181600	655534320	19100	19100	19100	19100	0
188	20241129	181500	655534320	19100	19100	19100	19100	0
189	20241129	181400	655534320	19100	19100	19100	19100	0
190	20241129	181300	655534320	19100	19100	19100	19100	0
191	20241129	181200	655534320	19100	19100	19100	19100	0
192	20241129	181100	655534320	19100	19100	19100	19100	0
193	20241129	181000	655534320	19100	19100	19100	19100	0
194	20241129	180900	655534320	19100	19100	19100	19100	0
195	20241129	180800	655534320	19100	19100	19100	19100	0
196	20241129	180700	655534320	19100	19100	19100	19100	0
197	20241129	180600	655534320	19100	19100	19100	19100	0
198	20241129	180500	655534320	19100	19100	19100	19100	0
199	20241129	180400	655534320	19100	19100	19100	19100	0
200	20241129	180300	655534320	19100	19100	19100	19100	0
201	20241129	180200	655534320	19100	19100	19100	19100	0
202	20241129	180100	655534320	19100	19100	19100	19100	0
203	20241129	180000	655534320	19100	19100	19100	19100	0
204	20241129	175900	655534320	19100	19100	19100	19100	0
205	20241129	175800	655534320	19100	19100	19100	19100	0
206	20241129	175700	655534320	19100	19100	19100	19100	0
207	20241129	175600	655534320	19100	19100	19100	19100	0
208	20241129	175500	655534320	19100	19100	19100	19100	0
209	20241129	175400	655534320	19100	19100	19100	19100	0
210	20241129	175300	655534320	19100	19100	19100	19100	0
211	20241129	175200	655534320	19100	19100	19100	19100	0
212	20241129	175100	655534320	19100	19100	19100	19100	1413
213	20241129	175000	655534320	19100	19100	19100	19100	0
214	20241129	174900	655534320	19100	19100	19100	19100	0
215	20241129	174800	655534320	19100	19100	19100	19100	0
216	20241129	174700	655534320	19100	19100	19100	19100	0
217	20241129	174600	655534320	19100	19100	19100	19100	0
218	20241129	174500	655534320	19100	19100	19100	19100	0
219	20241129	174400	655534320	19100	19100	19100	19100	0
220	20241129	174300	655534320	19100	19100	19100	19100	0
221	20241129	174200	655534320	19100	19100	19100	19100	0
222	20241129	174100	655534320	19100	19100	19100	19100	0
223	20241129	174000	655534320	19100	19100	19100	19100	0
224	20241129	173900	655534320	19100	19100	19100	19100	0
225	20241129	173800	655534320	19100	19100	19100	19100	0
226	20241129	173700	655534320	19100	19100	19100	19100	0
227	20241129	173600	655534320	19100	19100	19100	19100	0
228	20241129	173500	655534320	19100	19100	19100	19100	0
229	20241129	173400	655534320	19100	19100	19100	19100	0
230	20241129	173300	655534320	19100	19100	19100	19100	0
231	20241129	173200	655534320	19100	19100	19100	19100	0
232	20241129	173100	655534320	19100	19100	19100	19100	0
233	20241129	173000	655534320	19100	19100	19100	19100	0
234	20241129	172900	655534320	19100	19100	19100	19100	0
235	20241129	172800	655534320	19100	19100	19100	19100	0
236	20241129	172700	655534320	19100	19100	19100	19100	0
237	20241129	172600	655534320	19100	19100	19100	19100	0
238	20241129	172500	655534320	19100	19100	19100	19100	0
239	20241129	172400	655534320	19100	19100	19100	19100	0
240	20241129	172300	655534320	19100	19100	19100	19100	0
241	20241129	172200	655534320	19100	19100	19100	19100	0
242	20241129	172100	655534320	19100	19100	19100	19100	1413
243	20241129	172000	655534320	19100	19100	19100	19100	0
244	20241129	171900	655534320	19100	19100	19100	19100	0
245	20241129	171800	655534320	19100	19100	19100	19100	0
246	20241129	171700	655534320	19100	19100	19100	19100	0
247	20241129	171600	655534320	19100	19100	19100	19100	0
248	20241129	171500	655534320	19100	19100	19100	19100	0
249	20241129	171400	655534320	19100	19100	19100	19100	0
250	20241129	171300	655534320	19100	19100	19100	19100	0
251	20241129	171200	655534320	19100	19100	19100	19100	0
252	20241129	171100	655534320	19100	19100	19100	19100	0
253	20241129	171000	655534320	19100	19100	19100	19100	0
254	20241129	170900	655534320	19100	19100	19100	19100	0
255	20241129	170800	655534320	19100	19100	19100	19100	0
256	20241129	170700	655534320	19100	19100	19100	19100	0
257	20241129	170600	655534320	19100	19100	19100	19100	0
258	20241129	170500	655534320	19100	19100	19100	19100	0
259	20241129	170400	655534320	19100	19100	19100	19100	0
260	20241129	170300	655534320	19100	19100	19100	19100	0
261	20241129	170200	655534320	19100	19100	19100	19100	0
262	20241129	170100	655534320	19100	19100	19100	19100	0
263	20241129	170000	655534320	19100	19100	19100	19100	0
264	20241129	165900	655534320	19100	19100	19100	19100	0
265	20241129	165800	655534320	19100	19100	19100	19100	0
266	20241129	165700	655534320	19100	19100	19100	19100	0
267	20241129	165600	655534320	19100	19100	19100	19100	0
268	20241129	165500	655534320	19100	19100	19100	19100	0
269	20241129	165400	655534320	19100	19100	19100	19100	0
270	20241129	165300	655534320	19100	19100	19100	19100	0
271	20241129	165200	655534320	19100	19100	19100	19100	0
272	20241129	165100	655534320	19100	19100	19100	19100	1413
273	20241129	165000	655534320	19100	19100	19100	19100	0
274	20241129	164900	655534320	19100	19100	19100	19100	0
275	20241129	164800	655534320	19100	19100	19100	19100	0
276	20241129	164700	655534320	19100	19100	19100	19100	0
277	20241129	164600	655534320	19100	19100	19100	19100	0
278	20241129	164500	655534320	19100	19100	19100	19100	0
279	20241129	164400	655534320	19100	19100	19100	19100	0
280	20241129	164300	655534320	19100	19100	19100	19100	0
281	20241129	164200	655534320	19100	19100	19100	19100	0
282	20241129	164100	655534320	19100	19100	19100	19100	0
283	20241129	164000	655534320	19100	19100	19100	19100	0
284	20241129	163900	655534320	19100	19100	19100	19100	0
285	20241129	163800	655534320	19100	19100	19100	19100	0
286	20241129	163700	655534320	19100	19100	19100	19100	0
287	20241129	163600	655534320	19100	19100	19100	19100	0
288	20241129	163500	655534320	19100	19100	19100	19100	0
289	20241129	163400	655534320	19100	19100	19100	19100	0
290	20241129	163300	655534320	19100	19100	19100	19100	0
291	20241129	163200	655534320	19100	19100	19100	19100	0
292	20241129	163100	655534320	19100	19100	19100	19100	0
293	20241129	163000	655534320	19100	19100	19100	19100	0
294	20241129	162900	655534320	19100	19100	19100	19100	0
295	20241129	162800	655534320	19100	19100	19100	19100	0
296	20241129	162700	655534320	19100	19100	19100	19100	0
297	20241129	162600	655534320	19100	19100	19100	19100	0
298	20241129	162500	655534320	19100	19100	19100	19100	0
299	20241129	162400	655534320	19100	19100	19100	19100	0
300	20241129	162300	655534320	19100	19100	19100	19100	0
301	20241129	162200	655534320	19100	19100	19100	19100	0
302	20241129	162100	655534320	19100	19100	19100	19100	1413
303	20241129	162000	655534320	19100	19100	19100	19100	0
304	20241129	161900	655534320	19100	19100	19100	19100	0
305	20241129	161800	655534320	19100	19100	19100	19100	0
306	20241129	161700	655534320	19100	19100	19100	19100	0
307	20241129	161600	655534320	19100	19100	19100	19100	0
308	20241129	161500	655534320	19100	19100	19100	19100	0
309	20241129	161400	655534320	19100	19100	19100	19100	0
310	20241129	161300	655534320	19100	19100	19100	19100	0
311	20241129	161200	655534320	19100	19100	19100	19100	0
312	20241129	161100	655534320	19100	19100	19100	19100	0
313	20241129	161000	655534320	19100	19100	19100	19100	0
314	20241129	160900	655534320	19100	19100	19100	19100	0
315	20241129	160800	655534320	19100	19100	19100	19100	0
316	20241129	160700	655534320	19100	19100	19100	19100	0
317	20241129	160600	655534320	19100	19100	19100	19100	0
318	20241129	160500	655534320	19100	19100	19100	19100	0
319	20241129	160400	655534320	19100	19100	19100	19100	0
320	20241129	160300	655534320	19100	19100	19100	19100	0
321	20241129	160200	655534320	19100	19100	19100	19100	0
322	20241129	160100	655534320	19100	19100	19100	19100	0
323	20241129	160000	655534320	19100	19100	19100	19100	0
324	20241129	155900	655534320	19100	19100	19100	19100	0
325	20241129	155800	655534320	19100	19100	19100	19100	0
326	20241129	155700	655534320	19100	19100	19100	19100	0
327	20241129	155600	655534320	19100	19100	19100	19100	0
328	20241129	155500	655534320	19100	19100	19100	19100	0
329	20241129	155400	655534320	19100	19100	19100	19100	0
330	20241129	155300	655534320	19100	19100	19100	19100	0
331	20241129	155200	655534320	19100	19100	19100	19100	0
332	20241129	155100	655534320	19100	19100	19100	19100	1413
333	20241129	155000	655534320	19100	19100	19100	19100	0
334	20241129	154900	655534320	19100	19100	19100	19100	0
335	20241129	154800	655534320	19100	19100	19100	19100	0
336	20241129	154700	655534320	19100	19100	19100	19100	0
337	20241129	154600	655534320	19100	19100	19100	19100	0
338	20241129	154500	655534320	19100	19100	19100	19100	0
339	20241129	154400	655534320	19100	19100	19100	19100	0
340	20241129	154300	655534320	19100	19100	19100	19100	0
341	20241129	154200	655534320	19100	19100	19100	19100	0
342	20241129	154100	655534320	19100	19100	19100	19100	0
343	20241129	154000	655534320	19100	19100	19100	19100	0
344	20241129	153900	655534320	19100	19100	19100	19100	0
345	20241129	153800	655534320	19100	19100	19100	19100	0
346	20241129	153700	655534320	19100	19100	19100	19100	0
347	20241129	153600	655534320	19100	19100	19100	19100	0
348	20241129	153500	655534320	19100	19100	19100	19100	0
349	20241129	153400	655534320	19100	19100	19100	19100	0
350	20241129	153300	655534320	19100	19100	19100	19100	0
351	20241129	153200	655534320	19100	19100	19100	19100	0
352	20241129	153100	655534320	19100	19100	19100	19100	0
353	20241129	153000	655534320	19100	19100	19100	19100	1413
354	20241129	152900	628546020	19160	19160	19160	19160	0
355	20241129	152800	628546020	19160	19160	19160	19160	0
356	20241129	152700	628546020	19160	19160	19160	19160	0
357	20241129	152600	628546020	19160	19160	19160	19160	0
358	20241129	152500	628546020	19160	19160	19160	19160	0
359	20241129	152400	628546020	19160	19160	19160	19160	0
360	20241129	152300	628546020	19160	19160	19160	19160	0
361	20241129	152200	628546020	19160	19160	19160	19160	0
362	20241129	152100	628546020	19160	19160	19160	19160	0
363	20241129	152000	628546020	19160	19160	19160	19160	0
364	20241129	151900	628546020	19160	19170	19170	19150	428
365	20241129	151800	620342920	19170	19160	19170	19160	117
366	20241129	151700	618100180	19170	19170	19170	19170	8
367	20241129	151600	617946820	19170	19160	19190	19160	17
368	20241129	151500	617620970	19200	19200	19200	19200	1
369	20241129	151400	617601770	19200	19200	19200	19160	63
370	20241129	151300	616393150	19200	19240	19240	19200	22
371	20241129	151200	615970440	19210	19230	19230	19210	81
372	20241129	151100	614412830	19240	19240	19240	19240	2
373	20241129	151000	614374350	19250	19250	19250	19240	9
374	20241129	150900	614201160	19250	19250	19250	19250	6
375	20241129	150800	614085660	19250	19250	19250	19250	20
376	20241129	150700	613700660	19250	19250	19250	19090	1010
377	20241129	150600	594343920	19260	19250	19260	19250	33
378	20241129	150500	593708360	19220	19260	19260	19220	665
379	20241129	150400	580911000	19260	19260	19270	19250	454
380	20241129	150300	572165810	19270	19270	19270	19270	113
381	20241129	150200	569988300	19290	19290	19290	19290	24
382	20241129	150100	569525340	19290	19300	19300	19290	33
383	20241129	150000	568888760	19300	19280	19300	19260	358
384	20241129	145900	561992510	19270	19280	19280	19270	38
385	20241129	145800	561260210	19290	19300	19300	19290	21
386	20241129	145700	560855010	19300	19270	19300	19270	5
387	20241129	145600	560758540	19280	19280	19280	19280	5
388	20241129	145500	560662140	19270	19270	19270	19270	50
389	20241129	145400	559698640	19280	19300	19300	19280	39
390	20241129	145300	558946700	19280	19340	19350	19280	1407
391	20241129	145200	531791340	19340	19350	19350	19340	14
392	20241129	145100	531520560	19350	19350	19350	19350	1
393	20241129	145000	531501210	19350	19340	19350	19340	19
394	20241129	144900	531133740	19340	19340	19340	19340	3
395	20241129	144800	531075720	19350	19350	19350	19340	28
396	20241129	144700	530534180	19340	19340	19350	19340	92
397	20241129	144600	528754860	19350	19340	19350	19340	4
398	20241129	144500	528677480	19350	19350	19350	19350	0
399	20241129	144400	528677480	19350	19340	19350	19310	332
400	20241129	144300	522262690	19350	19350	19350	19350	0
401	20241129	144200	522262690	19350	19350	19350	19350	0
402	20241129	144100	522262690	19350	19350	19350	19350	0
403	20241129	144000	522262690	19350	19340	19350	19340	8
404	20241129	143900	522107960	19340	19350	19350	19340	59
405	20241129	143800	520966400	19350	19350	19350	19350	9
406	20241129	143700	520792250	19350	19340	19350	19340	111
407	20241129	143600	518645180	19340	19320	19340	19320	24
408	20241129	143500	518181350	19320	19320	19320	19320	10
409	20241129	143400	517988150	19340	19340	19340	19340	52
410	20241129	143300	516982470	19320	19340	19350	19320	268
411	20241129	143200	511804210	19350	19330	19350	19320	23
412	20241129	143100	511359680	19330	19330	19330	19330	288
413	20241129	143000	505792640	19330	19350	19350	19330	424
414	20241129	142900	497592180	19350	19350	19350	19340	21
415	20241129	142800	497185860	19350	19350	19350	19350	6
416	20241129	142700	497069760	19350	19350	19350	19350	137
417	20241129	142600	494418810	19350	19350	19350	19350	0
418	20241129	142500	494418810	19350	19350	19350	19350	3
419	20241129	142400	494360760	19350	19350	19350	19350	1
420	20241129	142300	494341410	19350	19350	19350	19350	89
421	20241129	142200	492619260	19360	19360	19360	19360	3
422	20241129	142100	492561180	19360	19360	19360	19350	93
423	20241129	142000	490760930	19360	19360	19360	19360	115
424	20241129	141900	488534530	19360	19360	19360	19360	26
425	20241129	141800	488031170	19360	19360	19360	19360	18
426	20241129	141700	487682690	19360	19360	19360	19360	25
427	20241129	141600	487198690	19360	19360	19360	19360	33
428	20241129	141500	486559810	19360	19380	19380	19360	64
429	20241129	141400	485320690	19390	19400	19400	19380	137
430	20241129	141300	482665390	19390	19400	19400	19390	105
431	20241129	141200	480629390	19400	19400	19400	19390	26
432	20241129	141100	480125080	19400	19380	19400	19380	91
433	20241129	141000	478359940	19400	19410	19410	19350	68
434	20241129	140900	477042210	19350	19400	19400	19350	40
435	20241129	140800	476267510	19420	19420	19420	19420	20
436	20241129	140700	475879110	19420	19410	19420	19410	3
437	20241129	140600	475820870	19350	19350	19350	19350	0
438	20241129	140500	475820870	19350	19350	19350	19350	36
439	20241129	140400	475124270	19350	19350	19350	19350	0
440	20241129	140300	475124270	19350	19350	19350	19350	2
441	20241129	140200	475085570	19400	19400	19400	19400	10
442	20241129	140100	474891570	19400	19400	19400	19400	3
443	20241129	140000	474833370	19420	19420	19420	19420	130
444	20241129	135900	472308770	19340	19340	19340	19340	10
445	20241129	135800	472115370	19400	19400	19400	19400	2
446	20241129	135700	472076570	19430	19340	19440	19340	95
447	20241129	135600	470238160	19340	19340	19340	19340	3
448	20241129	135500	470180140	19340	19340	19340	19340	11
449	20241129	135400	469967400	19340	19340	19340	19340	3
450	20241129	135300	469909380	19340	19340	19340	19340	23
451	20241129	135200	469464560	19340	19340	19340	19340	39
452	20241129	135100	468710300	19340	19340	19340	19340	80
453	20241129	135000	467163100	19340	19390	19390	19340	947
454	20241129	134900	448833390	19400	19400	19400	19400	12
455	20241129	134800	448600590	19400	19390	19400	19390	37
456	20241129	134700	447883120	19400	19400	19400	19400	21
457	20241129	134600	447475720	19390	19420	19420	19390	89
458	20241129	134500	445749110	19440	19440	19440	19440	2
459	20241129	134400	445710230	19450	19410	19450	19410	17
460	20241129	134300	445380220	19450	19450	19450	19450	0
461	20241129	134200	445380220	19450	19440	19450	19440	3
462	20241129	134100	445321890	19440	19450	19450	19440	4
463	20241129	134000	445244120	19450	19440	19450	19440	71
464	20241129	133900	443863370	19440	19440	19440	19440	1
465	20241129	133800	443843930	19440	19440	19440	19440	50
466	20241129	133700	442871930	19440	19450	19450	19440	4
467	20241129	133600	442794150	19440	19450	19450	19440	6
468	20241129	133500	442677490	19450	19440	19450	19440	301
469	20241129	133400	436825050	19450	19440	19450	19440	3
470	20241129	133300	436766710	19450	19450	19450	19440	29
471	20241129	133200	436202770	19450	19450	19450	19440	3
472	20241129	133100	436144430	19440	19450	19450	19440	38
473	20241129	133000	435405640	19460	19460	19460	19460	11
474	20241129	132900	435191580	19460	19460	19460	19460	15
475	20241129	132800	434899680	19460	19400	19460	19400	8
476	20241129	132700	434744420	19470	19470	19470	19460	6
477	20241129	132600	434627610	19400	19420	19420	19400	2
478	20241129	132500	434588790	19470	19480	19480	19460	8
479	20241129	132400	434433000	19480	19480	19480	19450	4
480	20241129	132300	434355140	19400	19400	19400	19400	7
481	20241129	132200	434219340	19490	19390	19490	19390	64
482	20241129	132100	432977050	19390	19390	19400	19390	70
483	20241129	132000	431619470	19400	19430	19430	19400	1295
484	20241129	131900	406489510	19420	19420	19420	19420	0
485	20241129	131800	406489510	19420	19420	19420	19420	0
486	20241129	131700	406489510	19420	19420	19420	19420	0
487	20241129	131600	406489510	19420	19420	19420	19420	0
488	20241129	131500	406489510	19420	19420	19420	19420	31
489	20241129	131400	405887490	19410	19480	19480	19410	122
490	20241129	131300	403517740	19480	19480	19480	19480	7
491	20241129	131200	403381380	19500	19500	19500	19500	1
492	20241129	131100	403361880	19500	19500	19500	19500	0
493	20241129	131000	403361880	19500	19500	19500	19500	4
494	20241129	130900	403283880	19500	19500	19500	19500	0
495	20241129	130800	403283880	19500	19500	19500	19500	2
496	20241129	130700	403244880	19500	19470	19500	19470	16
497	20241129	130600	402933260	19460	19430	19460	19430	383
498	20241129	130500	395491360	19430	19430	19430	19430	11
499	20241129	130400	395277630	19410	19410	19410	19410	0
500	20241129	130300	395277630	19410	19410	19410	19410	0
501	20241129	130200	395277630	19410	19420	19420	19410	128
502	20241129	130100	392791980	19420	19420	19420	19420	3
503	20241129	130000	392733720	19420	19430	19430	19420	58
504	20241129	125900	391607280	19420	19420	19420	19420	0
505	20241129	125800	391607280	19420	19420	19420	19420	0
506	20241129	125700	391607280	19420	19420	19420	19420	5
507	20241129	125600	391510180	19430	19430	19430	19430	0
508	20241129	125500	391510180	19430	19430	19430	19430	2
509	20241129	125400	391471320	19430	19430	19430	19430	2
510	20241129	125300	391432460	19430	19430	19430	19430	0
511	20241129	125200	391432460	19430	19430	19430	19430	81
512	20241129	125100	389858630	19440	19440	19440	19440	11
513	20241129	125000	389644790	19440	19440	19440	19440	0
514	20241129	124900	389644790	19440	19440	19440	19430	315
515	20241129	124800	383524140	19440	19440	19440	19440	20
516	20241129	124700	383135340	19440	19440	19440	19440	100
517	20241129	124600	381191340	19440	19440	19440	19440	52
518	20241129	124500	380180460	19430	19440	19440	19430	295
519	20241129	124400	374445780	19440	19440	19440	19440	0
520	20241129	124300	374445780	19440	19440	19440	19440	0
521	20241129	124200	374445780	19440	19440	19440	19440	21
522	20241129	124100	374037540	19440	19450	19450	19440	24
523	20241129	124000	373570750	19440	19440	19440	19440	0
524	20241129	123900	373570750	19440	19440	19440	19440	65
525	20241129	123800	372307150	19440	19440	19440	19440	0
526	20241129	123700	372307150	19440	19440	19440	19440	20
527	20241129	123600	371918350	19440	19440	19440	19440	24
528	20241129	123500	371451790	19440	19440	19440	19440	3
529	20241129	123400	371393470	19440	19440	19440	19440	13
530	20241129	123300	371140750	19440	19440	19440	19430	64
531	20241129	123200	369896880	19440	19450	19450	19440	113
532	20241129	123100	367700140	19450	19450	19450	19450	0
533	20241129	123000	367700140	19450	19450	19450	19450	10
534	20241129	122900	367505640	19450	19450	19450	19450	46
535	20241129	122800	366610940	19450	19450	19450	19450	0
536	20241129	122700	366610940	19450	19450	19450	19450	2
537	20241129	122600	366572040	19450	19450	19450	19450	2
538	20241129	122500	366533140	19440	19440	19440	19440	0
539	20241129	122400	366533140	19440	19440	19440	19440	0
540	20241129	122300	366533140	19440	19440	19440	19440	25
541	20241129	122200	366047140	19440	19440	19440	19440	0
542	20241129	122100	366047140	19440	19450	19450	19440	53
543	20241129	122000	365016510	19460	19460	19460	19460	6
544	20241129	121900	364899750	19460	19460	19460	19460	1
545	20241129	121800	364880290	19460	19460	19460	19460	0
546	20241129	121700	364880290	19460	19460	19460	19460	62
547	20241129	121600	363673770	19470	19460	19470	19460	83
548	20241129	121500	362058160	19460	19460	19460	19460	60
549	20241129	121400	360890560	19440	19440	19440	19440	0
550	20241129	121300	360890560	19440	19440	19440	19440	1
551	20241129	121200	360871120	19440	19470	19470	19440	21
552	20241129	121100	360462760	19470	19470	19470	19470	7
553	20241129	121000	360326470	19430	19430	19430	19420	91
554	20241129	120900	358558440	19430	19430	19430	19430	0
555	20241129	120800	358558440	19430	19430	19430	19420	484
556	20241129	120700	349158920	19430	19430	19430	19430	1
557	20241129	120600	349139490	19430	19430	19430	19430	5
558	20241129	120500	349042340	19470	19470	19470	19470	0
559	20241129	120400	349042340	19470	19470	19470	19420	72
560	20241129	120300	347640550	19470	19430	19470	19430	70
561	20241129	120200	346279930	19430	19420	19430	19420	107
562	20241129	120100	344201490	19420	19420	19420	19420	10
563	20241129	120000	344007290	19420	19400	19420	19400	61
564	20241129	115900	342823350	19390	19390	19390	19390	52
565	20241129	115800	341815070	19390	19390	19390	19390	50
566	20241129	115700	340845570	19390	19400	19400	19390	141
567	20241129	115600	338110270	19390	19400	19400	19390	105
568	20241129	115500	336074310	19390	19390	19390	19390	1
569	20241129	115400	336054920	19400	19400	19400	19400	3
570	20241129	115300	335996720	19390	19400	19400	19390	3
571	20241129	115200	335938530	19400	19400	19400	19400	5
572	20241129	115100	335841530	19400	19420	19420	19400	195
573	20241129	115000	332058260	19430	19430	19430	19430	1
574	20241129	114900	332038830	19430	19430	19430	19430	0
575	20241129	114800	332038830	19430	19430	19430	19430	1
576	20241129	114700	332019400	19430	19400	19430	19400	118
577	20241129	114600	329729600	19400	19420	19420	19400	313
578	20241129	114500	323654650	19430	19430	19440	19430	21
579	20241129	114400	323246550	19440	19480	19480	19440	632
580	20241129	114300	310955730	19490	19490	19490	19490	0
581	20241129	114200	310955730	19490	19490	19490	19490	47
582	20241129	114100	310039700	19500	19500	19500	19500	20
583	20241129	114000	309649700	19500	19500	19500	19500	0
584	20241129	113900	309649700	19500	19500	19500	19500	1
585	20241129	113800	309630200	19500	19500	19500	19500	127
586	20241129	113700	307153700	19500	19500	19500	19500	3
587	20241129	113600	307095200	19510	19510	19510	19510	0
588	20241129	113500	307095200	19510	19510	19510	19510	0
589	20241129	113400	307095200	19510	19500	19510	19500	4
590	20241129	113300	307017190	19510	19500	19510	19500	13
591	20241129	113200	306763670	19510	19510	19510	19510	2
592	20241129	113100	306724650	19500	19500	19500	19500	1
593	20241129	113000	306705150	19530	19500	19530	19500	2
594	20241129	112900	306666120	19460	19460	19460	19460	59
595	20241129	112800	305517980	19460	19460	19460	19460	49
596	20241129	112700	304564440	19450	19450	19450	19450	50
597	20241129	112600	303591940	19450	19470	19470	19450	380
598	20241129	112500	296199890	19500	19510	19510	19500	149
599	20241129	112400	293294060	19530	19530	19530	19530	0
600	20241129	112300	293294060	19530	19530	19530	19530	14
601	20241129	112200	293020640	19540	19540	19540	19540	0
602	20241129	112100	293020640	19540	19540	19540	19540	0
603	20241129	112000	293020640	19540	19540	19540	19540	21
604	20241129	111900	292610300	19540	19540	19540	19540	0
605	20241129	111800	292610300	19540	19540	19540	19540	0
606	20241129	111700	292610300	19540	19540	19540	19540	1
607	20241129	111600	292590760	19540	19540	19540	19540	6
608	20241129	111500	292473520	19500	19510	19510	19500	1031
609	20241129	111400	272368960	19540	19540	19540	19540	57
610	20241129	111300	271255180	19540	19540	19540	19540	0
611	20241129	111200	271255180	19540	19530	19540	19500	6
612	20241129	111100	271138040	19540	19540	19540	19540	19
613	20241129	111000	270766780	19540	19460	19540	19460	23
614	20241129	110900	270319120	19460	19460	19460	19460	20
615	20241129	110800	269929920	19460	19530	19530	19460	66
616	20241129	110700	268644370	19530	19540	19540	19530	45
617	20241129	110600	267765280	19520	19540	19540	19520	42
618	20241129	110500	266945380	19540	19540	19540	19540	2
619	20241129	110400	266906300	19560	19550	19560	19550	4
620	20241129	110300	266828090	19510	19510	19510	19510	9
621	20241129	110200	266652500	19500	19560	19560	19500	268
622	20241129	110100	261426090	19560	19560	19560	19560	0
623	20241129	110000	261426090	19560	19560	19560	19560	1
624	20241129	105900	261406530	19580	19510	19580	19500	141
625	20241129	105800	258655490	19510	19550	19550	19510	522
626	20241129	105700	248465440	19560	19560	19560	19550	4
627	20241129	105600	248387220	19580	19580	19580	19550	7
628	20241129	105500	248250250	19550	19580	19580	19550	34
629	20241129	105400	247585400	19580	19580	19580	19580	30
630	20241129	105300	246998000	19580	19580	19580	19550	24
631	20241129	105200	246528140	19580	19580	19580	19580	20
632	20241129	105100	246136540	19590	19590	19590	19590	5
633	20241129	105000	246038590	19560	19570	19570	19560	40
634	20241129	104900	245256170	19580	19580	19580	19580	2
635	20241129	104800	245217010	19580	19570	19580	19570	49
636	20241129	104700	244257600	19580	19580	19580	19580	0
637	20241129	104600	244257600	19580	19580	19580	19580	12
638	20241129	104500	244022640	19590	19590	19590	19590	0
639	20241129	104400	244022640	19590	19590	19590	19590	10
640	20241129	104300	243826740	19590	19590	19590	19590	0
641	20241129	104200	243826740	19590	19590	19590	19590	0
642	20241129	104100	243826740	19590	19590	19590	19590	0
643	20241129	104000	243826740	19590	19590	19590	19590	20
644	20241129	103900	243434940	19590	19590	19590	19590	43
645	20241129	103800	242592570	19600	19600	19600	19600	0
646	20241129	103700	242592570	19600	19600	19600	19600	1
647	20241129	103600	242572970	19600	19600	19600	19600	1
648	20241129	103500	242553370	19620	19620	19620	19620	0
649	20241129	103400	242553370	19620	19620	19620	19620	0
650	20241129	103300	242553370	19620	19570	19620	19570	7
651	20241129	103200	242416330	19570	19570	19570	19570	1
652	20241129	103100	242396760	19630	19630	19630	19630	1
653	20241129	103000	242377130	19630	19600	19630	19600	93
654	20241129	102900	240554210	19600	19600	19600	19600	71
655	20241129	102800	239162610	19610	19620	19620	19610	27
656	20241129	102700	238633130	19630	19630	19630	19630	0
657	20241129	102600	238633130	19630	19630	19630	19630	0
658	20241129	102500	238633130	19630	19630	19630	19630	27
659	20241129	102400	238103120	19660	19660	19660	19660	1
660	20241129	102300	238083460	19660	19660	19660	19660	5
661	20241129	102200	237985160	19630	19630	19630	19630	84
662	20241129	102100	236336240	19630	19620	19630	19620	79
663	20241129	102000	234785990	19620	19620	19620	19620	0
664	20241129	101900	234785990	19620	19620	19620	19620	0
665	20241129	101800	234785990	19620	19620	19620	19620	17
666	20241129	101700	234452450	19620	19620	19620	19620	100
667	20241129	101600	232490450	19620	19620	19620	19620	11
668	20241129	101500	232274630	19620	19620	19620	19620	1
669	20241129	101400	232255010	19630	19630	19630	19630	1
670	20241129	101300	232235380	19630	19500	19630	19500	235
671	20241129	101200	227650540	19500	19500	19500	19500	31
672	20241129	101100	227046040	19500	19490	19500	19490	119
673	20241129	101000	224726540	19490	19490	19500	19450	106
674	20241129	100900	222661000	19450	19490	19490	19450	120
675	20241129	100800	220325830	19450	19450	19450	19450	0
676	20241129	100700	220325830	19450	19450	19450	19450	50
677	20241129	100600	219353330	19450	19450	19490	19450	72
678	20241129	100500	217952850	19450	19500	19500	19450	108
679	20241129	100400	215852200	19450	19500	19500	19450	44
680	20241129	100300	214995410	19500	19500	19500	19450	465
681	20241129	100200	205935520	19500	19500	19500	19500	0
682	20241129	100100	205935520	19500	19630	19630	19500	104
683	20241129	100000	203907000	19500	19490	19500	19490	110
684	20241129	095900	201762530	19500	19500	19500	19500	304
685	20241129	095800	195834530	19500	19620	19660	19500	1674
686	20241129	095700	163182500	19620	19520	19660	19520	116
687	20241129	095600	160917540	19670	19610	19670	19510	515
688	20241129	095500	150857990	19610	19590	19610	19540	523
689	20241129	095400	140630030	19580	19650	19650	19580	306
690	20241129	095300	134636120	19650	19690	19690	19650	35
691	20241129	095200	133947250	19720	19730	19730	19650	20
692	20241129	095100	133552970	19730	19730	19730	19730	20
693	20241129	095000	133158370	19730	19650	19730	19650	41
694	20241129	094900	132352640	19650	19650	19650	19650	51
695	20241129	094800	131350490	19650	19600	19730	19600	220
696	20241129	094700	127023590	19720	19650	19720	19650	17
697	20241129	094600	126689420	19720	19590	19720	19590	87
698	20241129	094500	124984240	19600	19650	19650	19600	405
699	20241129	094400	117043290	19740	19740	19740	19740	0
700	20241129	094300	117043290	19740	19640	19740	19600	13
701	20241129	094200	116787910	19700	19740	19750	19650	107
702	20241129	094100	114684890	19750	19590	19750	19590	207
703	20241129	094000	110621760	19590	19590	19590	19590	78
704	20241129	093900	109093740	19590	19600	19600	19590	168
705	20241129	093800	105801310	19600	19600	19600	19600	6
706	20241129	093700	105683710	19620	19620	19620	19590	278
707	20241129	093600	100234240	19700	19700	19700	19700	0
708	20241129	093500	100234240	19700	19700	19700	19630	37
709	20241129	093400	99506460	19610	19620	19620	19610	119
710	20241129	093300	97172270	19610	19690	19690	19610	52
711	20241129	093200	96152470	19610	19700	19700	19610	702
712	20241129	093100	82356900	19700	19700	19700	19700	243
713	20241129	093000	77569800	19700	19690	19700	19690	81
714	20241129	092900	75974350	19700	19700	19700	19700	0
715	20241129	092800	75974350	19700	19700	19710	19700	4
716	20241129	092700	75895540	19710	19720	19720	19610	52
717	20241129	092600	74873740	19650	19720	19720	19650	157
718	20241129	092500	71780680	19730	19750	19790	19730	67
719	20241129	092400	70457960	19750	19750	19750	19750	11
720	20241129	092300	70240710	19750	19790	19790	19750	77
721	20241129	092200	68719890	19750	19750	19750	19740	56
722	20241129	092100	67614100	19790	19790	19790	19710	45
723	20241129	092000	66724140	19690	19800	19800	19690	38
724	20241129	091900	65973650	19800	19790	19800	19690	122
725	20241129	091800	63561510	19800	19800	19840	19800	6
726	20241129	091700	63442650	19610	19810	19810	19500	537
727	20241129	091600	52846670	19850	19860	19860	19850	2
728	20241129	091500	52806960	19850	19850	19860	19850	9
729	20241129	091400	52628250	19850	19860	19860	19850	3
730	20241129	091300	52568690	19820	19800	19820	19770	73
731	20241129	091200	51123660	19820	19850	19850	19810	38
732	20241129	091100	50370330	19850	19850	19850	19850	2
733	20241129	091000	50330630	19860	19850	19860	19850	7
734	20241129	090900	50191620	19850	19840	19860	19760	24
735	20241129	090800	49716020	19910	19870	19910	19760	1647
736	20241129	090700	17066310	19890	19890	19890	19860	111
737	20241129	090600	14859640	19880	19950	19950	19880	49
738	20241129	090500	13882160	20050	19880	20050	19880	36
739	20241129	090400	13162990	20050	19890	20050	19880	65
740	20241129	090300	11870000	19890	19950	20050	19890	74
741	20241129	090200	10394600	20050	20000	20050	19900	242
742	20241129	090100	5574480	20100	20050	20100	20050	2
743	20241129	090000	5534330	19930	20000	20000	19930	277