KissMeData/301300/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211500	257502845	4155	4155	4155	4155	1176
3	20241129	211400	257502845	4155	4155	4155	4155	0
4	20241129	211300	257502845	4155	4155	4155	4155	0
5	20241129	211200	257502845	4155	4155	4155	4155	0
6	20241129	211100	257502845	4155	4155	4155	4155	0
7	20241129	211000	257502845	4155	4155	4155	4155	0
8	20241129	210900	257502845	4155	4155	4155	4155	0
9	20241129	210800	257502845	4155	4155	4155	4155	0
10	20241129	210700	257502845	4155	4155	4155	4155	0
11	20241129	210600	257502845	4155	4155	4155	4155	0
12	20241129	210500	257502845	4155	4155	4155	4155	0
13	20241129	210400	257502845	4155	4155	4155	4155	0
14	20241129	210300	257502845	4155	4155	4155	4155	0
15	20241129	210200	257502845	4155	4155	4155	4155	0
16	20241129	210100	257502845	4155	4155	4155	4155	0
17	20241129	210000	257502845	4155	4155	4155	4155	0
18	20241129	205900	257502845	4155	4155	4155	4155	0
19	20241129	205800	257502845	4155	4155	4155	4155	0
20	20241129	205700	257502845	4155	4155	4155	4155	0
21	20241129	205600	257502845	4155	4155	4155	4155	0
22	20241129	205500	257502845	4155	4155	4155	4155	0
23	20241129	205400	257502845	4155	4155	4155	4155	0
24	20241129	205300	257502845	4155	4155	4155	4155	0
25	20241129	205200	257502845	4155	4155	4155	4155	0
26	20241129	205100	257502845	4155	4155	4155	4155	0
27	20241129	205000	257502845	4155	4155	4155	4155	0
28	20241129	204900	257502845	4155	4155	4155	4155	0
29	20241129	204800	257502845	4155	4155	4155	4155	0
30	20241129	204700	257502845	4155	4155	4155	4155	0
31	20241129	204600	257502845	4155	4155	4155	4155	0
32	20241129	204500	257502845	4155	4155	4155	4155	1176
33	20241129	204400	257502845	4155	4155	4155	4155	0
34	20241129	204300	257502845	4155	4155	4155	4155	0
35	20241129	204200	257502845	4155	4155	4155	4155	0
36	20241129	204100	257502845	4155	4155	4155	4155	0
37	20241129	204000	257502845	4155	4155	4155	4155	0
38	20241129	203900	257502845	4155	4155	4155	4155	0
39	20241129	203800	257502845	4155	4155	4155	4155	0
40	20241129	203700	257502845	4155	4155	4155	4155	0
41	20241129	203600	257502845	4155	4155	4155	4155	0
42	20241129	203500	257502845	4155	4155	4155	4155	0
43	20241129	203400	257502845	4155	4155	4155	4155	0
44	20241129	203300	257502845	4155	4155	4155	4155	0
45	20241129	203200	257502845	4155	4155	4155	4155	0
46	20241129	203100	257502845	4155	4155	4155	4155	0
47	20241129	203000	257502845	4155	4155	4155	4155	0
48	20241129	202900	257502845	4155	4155	4155	4155	0
49	20241129	202800	257502845	4155	4155	4155	4155	0
50	20241129	202700	257502845	4155	4155	4155	4155	0
51	20241129	202600	257502845	4155	4155	4155	4155	0
52	20241129	202500	257502845	4155	4155	4155	4155	0
53	20241129	202400	257502845	4155	4155	4155	4155	0
54	20241129	202300	257502845	4155	4155	4155	4155	0
55	20241129	202200	257502845	4155	4155	4155	4155	0
56	20241129	202100	257502845	4155	4155	4155	4155	0
57	20241129	202000	257502845	4155	4155	4155	4155	0
58	20241129	201900	257502845	4155	4155	4155	4155	0
59	20241129	201800	257502845	4155	4155	4155	4155	0
60	20241129	201700	257502845	4155	4155	4155	4155	0
61	20241129	201600	257502845	4155	4155	4155	4155	0
62	20241129	201500	257502845	4155	4155	4155	4155	1176
63	20241129	201400	257502845	4155	4155	4155	4155	0
64	20241129	201300	257502845	4155	4155	4155	4155	0
65	20241129	201200	257502845	4155	4155	4155	4155	0
66	20241129	201100	257502845	4155	4155	4155	4155	0
67	20241129	201000	257502845	4155	4155	4155	4155	0
68	20241129	200900	257502845	4155	4155	4155	4155	0
69	20241129	200800	257502845	4155	4155	4155	4155	0
70	20241129	200700	257502845	4155	4155	4155	4155	0
71	20241129	200600	257502845	4155	4155	4155	4155	0
72	20241129	200500	257502845	4155	4155	4155	4155	0
73	20241129	200400	257502845	4155	4155	4155	4155	0
74	20241129	200300	257502845	4155	4155	4155	4155	0
75	20241129	200200	257502845	4155	4155	4155	4155	0
76	20241129	200100	257502845	4155	4155	4155	4155	0
77	20241129	200000	257502845	4155	4155	4155	4155	0
78	20241129	195900	257502845	4155	4155	4155	4155	0
79	20241129	195800	257502845	4155	4155	4155	4155	0
80	20241129	195700	257502845	4155	4155	4155	4155	0
81	20241129	195600	257502845	4155	4155	4155	4155	0
82	20241129	195500	257502845	4155	4155	4155	4155	0
83	20241129	195400	257502845	4155	4155	4155	4155	0
84	20241129	195300	257502845	4155	4155	4155	4155	0
85	20241129	195200	257502845	4155	4155	4155	4155	0
86	20241129	195100	257502845	4155	4155	4155	4155	0
87	20241129	195000	257502845	4155	4155	4155	4155	0
88	20241129	194900	257502845	4155	4155	4155	4155	0
89	20241129	194800	257502845	4155	4155	4155	4155	0
90	20241129	194700	257502845	4155	4155	4155	4155	0
91	20241129	194600	257502845	4155	4155	4155	4155	0
92	20241129	194500	257502845	4155	4155	4155	4155	1176
93	20241129	194400	257502845	4155	4155	4155	4155	0
94	20241129	194300	257502845	4155	4155	4155	4155	0
95	20241129	194200	257502845	4155	4155	4155	4155	0
96	20241129	194100	257502845	4155	4155	4155	4155	0
97	20241129	194000	257502845	4155	4155	4155	4155	0
98	20241129	193900	257502845	4155	4155	4155	4155	0
99	20241129	193800	257502845	4155	4155	4155	4155	0
100	20241129	193700	257502845	4155	4155	4155	4155	0
101	20241129	193600	257502845	4155	4155	4155	4155	0
102	20241129	193500	257502845	4155	4155	4155	4155	0
103	20241129	193400	257502845	4155	4155	4155	4155	0
104	20241129	193300	257502845	4155	4155	4155	4155	0
105	20241129	193200	257502845	4155	4155	4155	4155	0
106	20241129	193100	257502845	4155	4155	4155	4155	0
107	20241129	193000	257502845	4155	4155	4155	4155	0
108	20241129	192900	257502845	4155	4155	4155	4155	0
109	20241129	192800	257502845	4155	4155	4155	4155	0
110	20241129	192700	257502845	4155	4155	4155	4155	0
111	20241129	192600	257502845	4155	4155	4155	4155	0
112	20241129	192500	257502845	4155	4155	4155	4155	0
113	20241129	192400	257502845	4155	4155	4155	4155	0
114	20241129	192300	257502845	4155	4155	4155	4155	0
115	20241129	192200	257502845	4155	4155	4155	4155	0
116	20241129	192100	257502845	4155	4155	4155	4155	0
117	20241129	192000	257502845	4155	4155	4155	4155	0
118	20241129	191900	257502845	4155	4155	4155	4155	0
119	20241129	191800	257502845	4155	4155	4155	4155	0
120	20241129	191700	257502845	4155	4155	4155	4155	0
121	20241129	191600	257502845	4155	4155	4155	4155	0
122	20241129	191500	257502845	4155	4155	4155	4155	1176
123	20241129	191400	257502845	4155	4155	4155	4155	0
124	20241129	191300	257502845	4155	4155	4155	4155	0
125	20241129	191200	257502845	4155	4155	4155	4155	0
126	20241129	191100	257502845	4155	4155	4155	4155	0
127	20241129	191000	257502845	4155	4155	4155	4155	0
128	20241129	190900	257502845	4155	4155	4155	4155	0
129	20241129	190800	257502845	4155	4155	4155	4155	0
130	20241129	190700	257502845	4155	4155	4155	4155	0
131	20241129	190600	257502845	4155	4155	4155	4155	0
132	20241129	190500	257502845	4155	4155	4155	4155	0
133	20241129	190400	257502845	4155	4155	4155	4155	0
134	20241129	190300	257502845	4155	4155	4155	4155	0
135	20241129	190200	257502845	4155	4155	4155	4155	0
136	20241129	190100	257502845	4155	4155	4155	4155	0
137	20241129	190000	257502845	4155	4155	4155	4155	0
138	20241129	185900	257502845	4155	4155	4155	4155	0
139	20241129	185800	257502845	4155	4155	4155	4155	0
140	20241129	185700	257502845	4155	4155	4155	4155	0
141	20241129	185600	257502845	4155	4155	4155	4155	0
142	20241129	185500	257502845	4155	4155	4155	4155	0
143	20241129	185400	257502845	4155	4155	4155	4155	0
144	20241129	185300	257502845	4155	4155	4155	4155	0
145	20241129	185200	257502845	4155	4155	4155	4155	0
146	20241129	185100	257502845	4155	4155	4155	4155	0
147	20241129	185000	257502845	4155	4155	4155	4155	0
148	20241129	184900	257502845	4155	4155	4155	4155	0
149	20241129	184800	257502845	4155	4155	4155	4155	0
150	20241129	184700	257502845	4155	4155	4155	4155	0
151	20241129	184600	257502845	4155	4155	4155	4155	0
152	20241129	184500	257502845	4155	4155	4155	4155	1176
153	20241129	184400	257502845	4155	4155	4155	4155	0
154	20241129	184300	257502845	4155	4155	4155	4155	0
155	20241129	184200	257502845	4155	4155	4155	4155	0
156	20241129	184100	257502845	4155	4155	4155	4155	0
157	20241129	184000	257502845	4155	4155	4155	4155	0
158	20241129	183900	257502845	4155	4155	4155	4155	0
159	20241129	183800	257502845	4155	4155	4155	4155	0
160	20241129	183700	257502845	4155	4155	4155	4155	0
161	20241129	183600	257502845	4155	4155	4155	4155	0
162	20241129	183500	257502845	4155	4155	4155	4155	0
163	20241129	183400	257502845	4155	4155	4155	4155	0
164	20241129	183300	257502845	4155	4155	4155	4155	0
165	20241129	183200	257502845	4155	4155	4155	4155	0
166	20241129	183100	257502845	4155	4155	4155	4155	0
167	20241129	183000	257502845	4155	4155	4155	4155	0
168	20241129	182900	257502845	4155	4155	4155	4155	0
169	20241129	182800	257502845	4155	4155	4155	4155	0
170	20241129	182700	257502845	4155	4155	4155	4155	0
171	20241129	182600	257502845	4155	4155	4155	4155	0
172	20241129	182500	257502845	4155	4155	4155	4155	0
173	20241129	182400	257502845	4155	4155	4155	4155	0
174	20241129	182300	257502845	4155	4155	4155	4155	0
175	20241129	182200	257502845	4155	4155	4155	4155	0
176	20241129	182100	257502845	4155	4155	4155	4155	0
177	20241129	182000	257502845	4155	4155	4155	4155	0
178	20241129	181900	257502845	4155	4155	4155	4155	0
179	20241129	181800	257502845	4155	4155	4155	4155	0
180	20241129	181700	257502845	4155	4155	4155	4155	0
181	20241129	181600	257502845	4155	4155	4155	4155	0
182	20241129	181500	257502845	4155	4155	4155	4155	1176
183	20241129	181400	257502845	4155	4155	4155	4155	0
184	20241129	181300	257502845	4155	4155	4155	4155	0
185	20241129	181200	257502845	4155	4155	4155	4155	0
186	20241129	181100	257502845	4155	4155	4155	4155	0
187	20241129	181000	257502845	4155	4155	4155	4155	0
188	20241129	180900	257502845	4155	4155	4155	4155	0
189	20241129	180800	257502845	4155	4155	4155	4155	0
190	20241129	180700	257502845	4155	4155	4155	4155	0
191	20241129	180600	257502845	4155	4155	4155	4155	0
192	20241129	180500	257502845	4155	4155	4155	4155	0
193	20241129	180400	257502845	4155	4155	4155	4155	0
194	20241129	180300	257502845	4155	4155	4155	4155	0
195	20241129	180200	257502845	4155	4155	4155	4155	0
196	20241129	180100	257502845	4155	4155	4155	4155	0
197	20241129	180000	257502845	4155	4155	4155	4155	0
198	20241129	175900	257502845	4155	4155	4155	4155	0
199	20241129	175800	257502845	4155	4155	4155	4155	0
200	20241129	175700	257502845	4155	4155	4155	4155	0
201	20241129	175600	257502845	4155	4155	4155	4155	0
202	20241129	175500	257502845	4155	4155	4155	4155	0
203	20241129	175400	257502845	4155	4155	4155	4155	0
204	20241129	175300	257502845	4155	4155	4155	4155	0
205	20241129	175200	257502845	4155	4155	4155	4155	0
206	20241129	175100	257502845	4155	4155	4155	4155	0
207	20241129	175000	257502845	4155	4155	4155	4155	0
208	20241129	174900	257502845	4155	4155	4155	4155	0
209	20241129	174800	257502845	4155	4155	4155	4155	0
210	20241129	174700	257502845	4155	4155	4155	4155	0
211	20241129	174600	257502845	4155	4155	4155	4155	0
212	20241129	174500	257502845	4155	4155	4155	4155	1176
213	20241129	174400	257502845	4155	4155	4155	4155	0
214	20241129	174300	257502845	4155	4155	4155	4155	0
215	20241129	174200	257502845	4155	4155	4155	4155	0
216	20241129	174100	257502845	4155	4155	4155	4155	0
217	20241129	174000	257502845	4155	4155	4155	4155	0
218	20241129	173900	257502845	4155	4155	4155	4155	0
219	20241129	173800	257502845	4155	4155	4155	4155	0
220	20241129	173700	257502845	4155	4155	4155	4155	0
221	20241129	173600	257502845	4155	4155	4155	4155	0
222	20241129	173500	257502845	4155	4155	4155	4155	0
223	20241129	173400	257502845	4155	4155	4155	4155	0
224	20241129	173300	257502845	4155	4155	4155	4155	0
225	20241129	173200	257502845	4155	4155	4155	4155	0
226	20241129	173100	257502845	4155	4155	4155	4155	0
227	20241129	173000	257502845	4155	4155	4155	4155	0
228	20241129	172900	257502845	4155	4155	4155	4155	0
229	20241129	172800	257502845	4155	4155	4155	4155	0
230	20241129	172700	257502845	4155	4155	4155	4155	0
231	20241129	172600	257502845	4155	4155	4155	4155	0
232	20241129	172500	257502845	4155	4155	4155	4155	0
233	20241129	172400	257502845	4155	4155	4155	4155	0
234	20241129	172300	257502845	4155	4155	4155	4155	0
235	20241129	172200	257502845	4155	4155	4155	4155	0
236	20241129	172100	257502845	4155	4155	4155	4155	0
237	20241129	172000	257502845	4155	4155	4155	4155	0
238	20241129	171900	257502845	4155	4155	4155	4155	0
239	20241129	171800	257502845	4155	4155	4155	4155	0
240	20241129	171700	257502845	4155	4155	4155	4155	0
241	20241129	171600	257502845	4155	4155	4155	4155	0
242	20241129	171500	257502845	4155	4155	4155	4155	1176
243	20241129	171400	257502845	4155	4155	4155	4155	0
244	20241129	171300	257502845	4155	4155	4155	4155	0
245	20241129	171200	257502845	4155	4155	4155	4155	0
246	20241129	171100	257502845	4155	4155	4155	4155	0
247	20241129	171000	257502845	4155	4155	4155	4155	0
248	20241129	170900	257502845	4155	4155	4155	4155	0
249	20241129	170800	257502845	4155	4155	4155	4155	0
250	20241129	170700	257502845	4155	4155	4155	4155	0
251	20241129	170600	257502845	4155	4155	4155	4155	0
252	20241129	170500	257502845	4155	4155	4155	4155	0
253	20241129	170400	257502845	4155	4155	4155	4155	0
254	20241129	170300	257502845	4155	4155	4155	4155	0
255	20241129	170200	257502845	4155	4155	4155	4155	0
256	20241129	170100	257502845	4155	4155	4155	4155	0
257	20241129	170000	257502845	4155	4155	4155	4155	0
258	20241129	165900	257502845	4155	4155	4155	4155	0
259	20241129	165800	257502845	4155	4155	4155	4155	0
260	20241129	165700	257502845	4155	4155	4155	4155	0
261	20241129	165600	257502845	4155	4155	4155	4155	0
262	20241129	165500	257502845	4155	4155	4155	4155	0
263	20241129	165400	257502845	4155	4155	4155	4155	0
264	20241129	165300	257502845	4155	4155	4155	4155	0
265	20241129	165200	257502845	4155	4155	4155	4155	0
266	20241129	165100	257502845	4155	4155	4155	4155	0
267	20241129	165000	257502845	4155	4155	4155	4155	0
268	20241129	164900	257502845	4155	4155	4155	4155	0
269	20241129	164800	257502845	4155	4155	4155	4155	0
270	20241129	164700	257502845	4155	4155	4155	4155	0
271	20241129	164600	257502845	4155	4155	4155	4155	0
272	20241129	164500	257502845	4155	4155	4155	4155	1176
273	20241129	164400	257502845	4155	4155	4155	4155	0
274	20241129	164300	257502845	4155	4155	4155	4155	0
275	20241129	164200	257502845	4155	4155	4155	4155	0
276	20241129	164100	257502845	4155	4155	4155	4155	0
277	20241129	164000	257502845	4155	4155	4155	4155	0
278	20241129	163900	257502845	4155	4155	4155	4155	0
279	20241129	163800	257502845	4155	4155	4155	4155	0
280	20241129	163700	257502845	4155	4155	4155	4155	0
281	20241129	163600	257502845	4155	4155	4155	4155	0
282	20241129	163500	257502845	4155	4155	4155	4155	0
283	20241129	163400	257502845	4155	4155	4155	4155	0
284	20241129	163300	257502845	4155	4155	4155	4155	0
285	20241129	163200	257502845	4155	4155	4155	4155	0
286	20241129	163100	257502845	4155	4155	4155	4155	0
287	20241129	163000	257502845	4155	4155	4155	4155	0
288	20241129	162900	257502845	4155	4155	4155	4155	0
289	20241129	162800	257502845	4155	4155	4155	4155	0
290	20241129	162700	257502845	4155	4155	4155	4155	0
291	20241129	162600	257502845	4155	4155	4155	4155	0
292	20241129	162500	257502845	4155	4155	4155	4155	0
293	20241129	162400	257502845	4155	4155	4155	4155	0
294	20241129	162300	257502845	4155	4155	4155	4155	0
295	20241129	162200	257502845	4155	4155	4155	4155	0
296	20241129	162100	257502845	4155	4155	4155	4155	0
297	20241129	162000	257502845	4155	4155	4155	4155	0
298	20241129	161900	257502845	4155	4155	4155	4155	0
299	20241129	161800	257502845	4155	4155	4155	4155	0
300	20241129	161700	257502845	4155	4155	4155	4155	0
301	20241129	161600	257502845	4155	4155	4155	4155	0
302	20241129	161500	257502845	4155	4155	4155	4155	1176
303	20241129	161400	257502845	4155	4155	4155	4155	0
304	20241129	161300	257502845	4155	4155	4155	4155	0
305	20241129	161200	257502845	4155	4155	4155	4155	0
306	20241129	161100	257502845	4155	4155	4155	4155	0
307	20241129	161000	257502845	4155	4155	4155	4155	0
308	20241129	160900	257502845	4155	4155	4155	4155	0
309	20241129	160800	257502845	4155	4155	4155	4155	0
310	20241129	160700	257502845	4155	4155	4155	4155	0
311	20241129	160600	257502845	4155	4155	4155	4155	0
312	20241129	160500	257502845	4155	4155	4155	4155	0
313	20241129	160400	257502845	4155	4155	4155	4155	0
314	20241129	160300	257502845	4155	4155	4155	4155	0
315	20241129	160200	257502845	4155	4155	4155	4155	0
316	20241129	160100	257502845	4155	4155	4155	4155	0
317	20241129	160000	257502845	4155	4155	4155	4155	0
318	20241129	155900	257502845	4155	4155	4155	4155	0
319	20241129	155800	257502845	4155	4155	4155	4155	0
320	20241129	155700	257502845	4155	4155	4155	4155	0
321	20241129	155600	257502845	4155	4155	4155	4155	0
322	20241129	155500	257502845	4155	4155	4155	4155	0
323	20241129	155400	257502845	4155	4155	4155	4155	0
324	20241129	155300	257502845	4155	4155	4155	4155	0
325	20241129	155200	257502845	4155	4155	4155	4155	0
326	20241129	155100	257502845	4155	4155	4155	4155	0
327	20241129	155000	257502845	4155	4155	4155	4155	0
328	20241129	154900	257502845	4155	4155	4155	4155	0
329	20241129	154800	257502845	4155	4155	4155	4155	0
330	20241129	154700	257502845	4155	4155	4155	4155	0
331	20241129	154600	257502845	4155	4155	4155	4155	0
332	20241129	154500	257502845	4155	4155	4155	4155	1176
333	20241129	154400	257502845	4155	4155	4155	4155	0
334	20241129	154300	257502845	4155	4155	4155	4155	0
335	20241129	154200	257502845	4155	4155	4155	4155	0
336	20241129	154100	257502845	4155	4155	4155	4155	0
337	20241129	154000	257502845	4155	4155	4155	4155	0
338	20241129	153900	257502845	4155	4155	4155	4155	0
339	20241129	153800	257502845	4155	4155	4155	4155	0
340	20241129	153700	257502845	4155	4155	4155	4155	0
341	20241129	153600	257502845	4155	4155	4155	4155	0
342	20241129	153500	257502845	4155	4155	4155	4155	0
343	20241129	153400	257502845	4155	4155	4155	4155	0
344	20241129	153300	257502845	4155	4155	4155	4155	0
345	20241129	153200	257502845	4155	4155	4155	4155	0
346	20241129	153100	257502845	4155	4155	4155	4155	0
347	20241129	153000	257502845	4155	4155	4155	4155	1176
348	20241129	152900	252616565	4235	4235	4235	4235	0
349	20241129	152800	252616565	4235	4235	4235	4235	0
350	20241129	152700	252616565	4235	4235	4235	4235	0
351	20241129	152600	252616565	4235	4235	4235	4235	0
352	20241129	152500	252616565	4235	4235	4235	4235	0
353	20241129	152400	252616565	4235	4235	4235	4235	0
354	20241129	152300	252616565	4235	4235	4235	4235	0
355	20241129	152200	252616565	4235	4235	4235	4235	0
356	20241129	152100	252616565	4235	4235	4235	4235	0
357	20241129	152000	252616565	4235	4235	4235	4235	0
358	20241129	151900	252616565	4235	4235	4235	4235	0
359	20241129	151800	252616565	4235	4235	4235	4235	0
360	20241129	151700	252616565	4235	4235	4235	4235	0
361	20241129	151600	252616565	4235	4235	4235	4235	0
362	20241129	151500	252616565	4235	4235	4235	4235	0
363	20241129	151400	252616565	4235	4180	4235	4175	102
364	20241129	151300	252190140	4245	4245	4245	4245	0
365	20241129	151200	252190140	4245	4245	4245	4245	0
366	20241129	151100	252190140	4245	4195	4245	4195	1100
367	20241129	151000	247546095	4200	4200	4200	4200	0
368	20241129	150900	247546095	4200	4200	4200	4200	0
369	20241129	150800	247546095	4200	4200	4200	4200	0
370	20241129	150700	247546095	4200	4200	4200	4200	0
371	20241129	150600	247546095	4200	4200	4200	4200	0
372	20241129	150500	247546095	4200	4200	4200	4170	172
373	20241129	150400	246826215	4205	4200	4205	4200	130
374	20241129	150300	246280205	4205	4205	4205	4205	0
375	20241129	150200	246280205	4205	4205	4205	4205	0
376	20241129	150100	246280205	4205	4165	4205	4165	10
377	20241129	150000	246238475	4165	4150	4165	4150	172
378	20241129	145900	245524645	4145	4150	4150	4145	762
379	20241129	145800	242366005	4145	4145	4145	4145	0
380	20241129	145700	242366005	4145	4145	4145	4145	0
381	20241129	145600	242366005	4145	4145	4145	4145	96
382	20241129	145500	241968085	4170	4170	4170	4170	0
383	20241129	145400	241968085	4170	4170	4170	4170	0
384	20241129	145300	241968085	4170	4170	4170	4170	0
385	20241129	145200	241968085	4170	4170	4170	4170	1
386	20241129	145100	241963915	4145	4150	4150	4145	511
387	20241129	145000	239845260	4170	4170	4170	4170	0
388	20241129	144900	239845260	4170	4170	4170	4170	0
389	20241129	144800	239845260	4170	4170	4170	4170	2
390	20241129	144700	239836920	4170	4170	4170	4170	2
391	20241129	144600	239828580	4155	4155	4155	4155	404
392	20241129	144500	238149960	4175	4175	4175	4175	0
393	20241129	144400	238149960	4175	4175	4175	4175	0
394	20241129	144300	238149960	4175	4175	4175	4175	0
395	20241129	144200	238149960	4175	4175	4175	4175	0
396	20241129	144100	238149960	4175	4175	4175	4175	0
397	20241129	144000	238149960	4175	4175	4175	4175	1
398	20241129	143900	238145785	4155	4155	4175	4155	1041
399	20241129	143800	233820410	4185	4185	4185	4185	0
400	20241129	143700	233820410	4185	4185	4185	4185	90
401	20241129	143600	233443760	4180	4165	4180	4155	901
402	20241129	143500	229694425	4165	4165	4165	4165	0
403	20241129	143400	229694425	4165	4165	4165	4165	92
404	20241129	143300	229311245	4165	4170	4170	4165	309
405	20241129	143200	228022825	4185	4185	4185	4185	0
406	20241129	143100	228022825	4185	4185	4185	4185	72
407	20241129	143000	227721505	4185	4185	4185	4185	0
408	20241129	142900	227721505	4185	4185	4185	4185	2
409	20241129	142800	227713135	4185	4185	4185	4185	0
410	20241129	142700	227713135	4185	4185	4185	4185	102
411	20241129	142600	227286265	4165	4165	4165	4165	1
412	20241129	142500	227282100	4185	4185	4185	4185	1
413	20241129	142400	227277915	4180	4180	4180	4180	0
414	20241129	142300	227277915	4180	4180	4180	4180	33
415	20241129	142200	227139975	4185	4185	4185	4185	1
416	20241129	142100	227135790	4165	4165	4165	4165	0
417	20241129	142000	227135790	4165	4180	4180	4165	3604
418	20241129	141900	212105410	4215	4215	4215	4215	8
419	20241129	141800	212071690	4215	4215	4215	4215	0
420	20241129	141700	212071690	4215	4225	4230	4215	473
421	20241129	141600	210076250	4230	4230	4230	4230	5
422	20241129	141500	210055100	4225	4245	4245	4225	235
423	20241129	141400	209061180	4230	4230	4230	4230	5
424	20241129	141300	209040030	4245	4245	4245	4245	0
425	20241129	141200	209040030	4245	4245	4245	4245	0
426	20241129	141100	209040030	4245	4245	4245	4245	0
427	20241129	141000	209040030	4245	4245	4245	4245	0
428	20241129	140900	209040030	4245	4245	4245	4245	0
429	20241129	140800	209040030	4245	4245	4245	4245	0
430	20241129	140700	209040030	4245	4245	4245	4245	0
431	20241129	140600	209040030	4245	4250	4250	4245	603
432	20241129	140500	206478890	4250	4250	4250	4250	2
433	20241129	140400	206470390	4245	4250	4250	4245	174
434	20241129	140300	205731745	4250	4245	4250	4245	253
435	20241129	140200	204657505	4245	4245	4245	4245	222
436	20241129	140100	203715115	4245	4245	4245	4245	0
437	20241129	140000	203715115	4245	4230	4245	4230	16
438	20241129	135900	203647405	4230	4230	4230	4230	10
439	20241129	135800	203605105	4250	4250	4250	4250	0
440	20241129	135700	203605105	4250	4250	4250	4250	1
441	20241129	135600	203600855	4225	4225	4225	4225	33
442	20241129	135500	203461430	4250	4250	4250	4250	0
443	20241129	135400	203461430	4250	4250	4250	4250	200
444	20241129	135300	202611430	4250	4250	4250	4250	1
445	20241129	135200	202607180	4250	4250	4250	4250	351
446	20241129	135100	201115430	4255	4255	4255	4255	0
447	20241129	135000	201115430	4255	4255	4255	4255	0
448	20241129	134900	201115430	4255	4255	4255	4255	0
449	20241129	134800	201115430	4255	4255	4255	4255	0
450	20241129	134700	201115430	4255	4255	4255	4255	0
451	20241129	134600	201115430	4255	4255	4255	4255	1
452	20241129	134500	201111175	4230	4230	4235	4230	3
453	20241129	134400	201098480	4220	4220	4220	4220	594
454	20241129	134300	198591800	4220	4220	4220	4220	220
455	20241129	134200	197663400	4220	4215	4220	4215	1111
456	20241129	134100	192975635	4220	4210	4220	4210	3434
457	20241129	134000	178493295	4180	4180	4180	4180	19
458	20241129	133900	178413875	4210	4210	4210	4210	2
459	20241129	133800	178405455	4210	4210	4210	4210	0
460	20241129	133700	178405455	4210	4210	4210	4210	47
461	20241129	133600	178207585	4210	4210	4210	4210	4
462	20241129	133500	178190745	4210	4210	4210	4210	105
463	20241129	133400	177748695	4210	4210	4210	4210	31
464	20241129	133300	177618185	4210	4210	4210	4210	0
465	20241129	133200	177618185	4210	4210	4210	4210	2
466	20241129	133100	177609765	4210	4210	4210	4210	1
467	20241129	133000	177605555	4210	4210	4210	4210	0
468	20241129	132900	177605555	4210	4210	4210	4210	302
469	20241129	132800	176334135	4205	4205	4205	4205	200
470	20241129	132700	175493135	4205	4205	4205	4205	0
471	20241129	132600	175493135	4205	4205	4205	4205	1
472	20241129	132500	175488930	4205	4205	4205	4205	3
473	20241129	132400	175476315	4205	4205	4205	4205	0
474	20241129	132300	175476315	4205	4205	4205	4205	0
475	20241129	132200	175476315	4205	4205	4205	4205	200
476	20241129	132100	174635315	4205	4205	4205	4205	0
477	20241129	132000	174635315	4205	4165	4205	4165	381
478	20241129	131900	173048410	4205	4180	4205	4180	614
479	20241129	131800	170478290	4185	4185	4185	4185	0
480	20241129	131700	170478290	4185	4185	4185	4185	0
481	20241129	131600	170478290	4185	4175	4185	4175	100
482	20241129	131500	170060270	4155	4155	4155	4155	0
483	20241129	131400	170060270	4155	4155	4155	4155	100
484	20241129	131300	169644770	4175	4175	4175	4175	0
485	20241129	131200	169644770	4175	4175	4175	4175	0
486	20241129	131100	169644770	4175	4175	4175	4175	5
487	20241129	131000	169623895	4175	4175	4175	4175	0
488	20241129	130900	169623895	4175	4175	4175	4175	0
489	20241129	130800	169623895	4175	4175	4175	4175	1
490	20241129	130700	169619720	4155	4155	4155	4155	241
491	20241129	130600	168618365	4145	4190	4190	4145	455
492	20241129	130500	166719915	4210	4210	4210	4210	0
493	20241129	130400	166719915	4210	4210	4210	4210	0
494	20241129	130300	166719915	4210	4210	4210	4210	455
495	20241129	130200	164804365	4215	4215	4215	4215	0
496	20241129	130100	164804365	4215	4215	4215	4215	0
497	20241129	130000	164804365	4215	4215	4215	4215	0
498	20241129	125900	164804365	4215	4215	4215	4215	0
499	20241129	125800	164804365	4215	4215	4215	4215	3
500	20241129	125700	164791720	4215	4215	4215	4215	0
501	20241129	125600	164791720	4215	4215	4215	4215	40
502	20241129	125500	164623120	4215	4215	4215	4215	0
503	20241129	125400	164623120	4215	4215	4215	4215	25
504	20241129	125300	164517745	4215	4215	4215	4215	0
505	20241129	125200	164517745	4215	4215	4215	4215	0
506	20241129	125100	164517745	4215	4215	4215	4215	0
507	20241129	125000	164517745	4215	4215	4215	4215	2
508	20241129	124900	164509315	4215	4215	4215	4215	0
509	20241129	124800	164509315	4215	4215	4215	4215	0
510	20241129	124700	164509315	4215	4215	4215	4215	0
511	20241129	124600	164509315	4215	4215	4215	4215	8
512	20241129	124500	164475595	4220	4220	4220	4220	0
513	20241129	124400	164475595	4220	4220	4220	4220	0
514	20241129	124300	164475595	4220	4220	4220	4220	0
515	20241129	124200	164475595	4220	4220	4220	4220	0
516	20241129	124100	164475595	4220	4220	4220	4220	0
517	20241129	124000	164475595	4220	4220	4220	4220	0
518	20241129	123900	164475595	4220	4215	4220	4215	100
519	20241129	123800	164054025	4195	4195	4195	4195	77
520	20241129	123700	163731010	4215	4215	4215	4215	2
521	20241129	123600	163722580	4145	4220	4220	4145	2175
522	20241129	123500	154562375	4220	4220	4230	4220	4460
523	20241129	123400	135729595	4220	4220	4220	4220	10
524	20241129	123300	135687395	4220	4220	4220	4220	21
525	20241129	123200	135598775	4220	4220	4220	4220	9
526	20241129	123100	135560795	4195	4250	4250	4195	2756
527	20241129	123000	123904365	4250	4255	4255	4250	388
528	20241129	122900	122255350	4265	4265	4265	4265	0
529	20241129	122800	122255350	4265	4220	4270	4220	3263
530	20241129	122700	108434240	4220	4220	4220	4220	0
531	20241129	122600	108434240	4220	4220	4220	4220	150
532	20241129	122500	107801240	4225	4225	4225	4225	1
533	20241129	122400	107797015	4225	4170	4230	4170	1280
534	20241129	122300	102405995	4170	4170	4170	4170	0
535	20241129	122200	102405995	4170	4170	4170	4170	0
536	20241129	122100	102405995	4170	4170	4170	4170	0
537	20241129	122000	102405995	4170	4170	4170	4170	0
538	20241129	121900	102405995	4170	4170	4170	4170	0
539	20241129	121800	102405995	4170	4170	4170	4170	0
540	20241129	121700	102405995	4170	4170	4170	4170	0
541	20241129	121600	102405995	4170	4170	4170	4170	1
542	20241129	121500	102401825	4170	4170	4170	4170	0
543	20241129	121400	102401825	4170	4170	4170	4170	0
544	20241129	121300	102401825	4170	4170	4170	4170	24
545	20241129	121200	102301745	4170	4170	4170	4170	0
546	20241129	121100	102301745	4170	4170	4170	4170	6
547	20241129	121000	102276725	4170	4170	4170	4170	149
548	20241129	120900	101655395	4170	4170	4170	4170	0
549	20241129	120800	101655395	4170	4170	4170	4170	0
550	20241129	120700	101655395	4170	4170	4170	4170	0
551	20241129	120600	101655395	4170	4165	4170	4165	100
552	20241129	120500	101238645	4170	4170	4170	4170	0
553	20241129	120400	101238645	4170	4170	4170	4170	0
554	20241129	120300	101238645	4170	4170	4170	4170	1
555	20241129	120200	101234475	4145	4145	4145	4145	0
556	20241129	120100	101234475	4145	4150	4150	4145	37
557	20241129	120000	101080930	4150	4150	4150	4150	29
558	20241129	115900	100960580	4150	4150	4150	4150	17
559	20241129	115800	100890030	4150	4150	4150	4150	0
560	20241129	115700	100890030	4150	4160	4160	4150	9
561	20241129	115600	100852665	4160	4160	4160	4160	0
562	20241129	115500	100852665	4160	4160	4160	4160	0
563	20241129	115400	100852665	4160	4160	4160	4160	0
564	20241129	115300	100852665	4160	4160	4160	4160	0
565	20241129	115200	100852665	4160	4160	4160	4160	4
566	20241129	115100	100836025	4155	4155	4155	4155	0
567	20241129	115000	100836025	4155	4155	4155	4155	3
568	20241129	114900	100823560	4160	4180	4180	4160	135
569	20241129	114800	100261940	4160	4160	4160	4160	2
570	20241129	114700	100253620	4180	4180	4180	4180	0
571	20241129	114600	100253620	4180	4180	4180	4180	0
572	20241129	114500	100253620	4180	4180	4180	4180	0
573	20241129	114400	100253620	4180	4180	4180	4180	0
574	20241129	114300	100253620	4180	4180	4180	4180	0
575	20241129	114200	100253620	4180	4180	4180	4180	684
576	20241129	114100	97394500	4185	4185	4185	4185	2
577	20241129	114000	97386130	4185	4185	4185	4185	0
578	20241129	113900	97386130	4185	4185	4185	4185	0
579	20241129	113800	97386130	4185	4185	4185	4185	0
580	20241129	113700	97386130	4185	4185	4185	4185	300
581	20241129	113600	96130630	4185	4185	4185	4185	0
582	20241129	113500	96130630	4185	4185	4185	4185	0
583	20241129	113400	96130630	4185	4185	4185	4185	1
584	20241129	113300	96126445	4190	4190	4190	4190	0
585	20241129	113200	96126445	4190	4190	4190	4190	1
586	20241129	113100	96122255	4185	4185	4185	4185	0
587	20241129	113000	96122255	4185	4185	4185	4185	9
588	20241129	112900	96084590	4185	4185	4185	4185	0
589	20241129	112800	96084590	4185	4185	4185	4185	0
590	20241129	112700	96084590	4185	4185	4185	4185	0
591	20241129	112600	96084590	4185	4185	4185	4185	0
592	20241129	112500	96084590	4185	4190	4190	4185	3002
593	20241129	112400	83521215	4185	4185	4185	4185	3
594	20241129	112300	83508660	4185	4185	4185	4185	11
595	20241129	112200	83462625	4185	4185	4185	4185	165
596	20241129	112100	82772100	4190	4190	4190	4190	0
597	20241129	112000	82772100	4190	4190	4190	4190	0
598	20241129	111900	82772100	4190	4190	4190	4190	0
599	20241129	111800	82772100	4190	4190	4190	4190	0
600	20241129	111700	82772100	4190	4190	4190	4190	0
601	20241129	111600	82772100	4190	4190	4190	4190	0
602	20241129	111500	82772100	4190	4190	4190	4190	0
603	20241129	111400	82772100	4190	4190	4190	4190	0
604	20241129	111300	82772100	4190	4190	4190	4190	0
605	20241129	111200	82772100	4190	4190	4190	4190	0
606	20241129	111100	82772100	4190	4190	4190	4190	0
607	20241129	111000	82772100	4190	4190	4190	4190	0
608	20241129	110900	82772100	4190	4190	4190	4190	2
609	20241129	110800	82763720	4185	4185	4185	4185	152
610	20241129	110700	82127600	4185	4185	4185	4185	0
611	20241129	110600	82127600	4185	4185	4185	4185	160
612	20241129	110500	81458000	4185	4185	4185	4185	8
613	20241129	110400	81424520	4185	4185	4185	4185	0
614	20241129	110300	81424520	4185	4185	4185	4185	0
615	20241129	110200	81424520	4185	4185	4185	4185	2
616	20241129	110100	81416150	4185	4185	4185	4185	0
617	20241129	110000	81416150	4185	4185	4185	4185	0
618	20241129	105900	81416150	4185	4185	4185	4185	2
619	20241129	105800	81407780	4155	4155	4155	4155	0
620	20241129	105700	81407780	4155	4155	4155	4155	1
621	20241129	105600	81403625	4190	4160	4190	4160	14
622	20241129	105500	81345355	4190	4190	4190	4190	0
623	20241129	105400	81345355	4190	4190	4190	4190	0
624	20241129	105300	81345355	4190	4190	4190	4190	0
625	20241129	105200	81345355	4190	4190	4190	4190	0
626	20241129	105100	81345355	4190	4190	4190	4190	0
627	20241129	105000	81345355	4190	4190	4190	4190	5
628	20241129	104900	81324405	4190	4190	4190	4190	0
629	20241129	104800	81324405	4190	4190	4190	4190	0
630	20241129	104700	81324405	4190	4190	4190	4190	0
631	20241129	104600	81324405	4190	4190	4190	4190	0
632	20241129	104500	81324405	4190	4190	4190	4190	0
633	20241129	104400	81324405	4190	4190	4190	4190	7
634	20241129	104300	81295075	4230	4230	4230	4230	0
635	20241129	104200	81295075	4230	4230	4230	4230	0
636	20241129	104100	81295075	4230	4230	4230	4230	0
637	20241129	104000	81295075	4230	4230	4230	4230	0
638	20241129	103900	81295075	4230	4230	4230	4230	0
639	20241129	103800	81295075	4230	4230	4230	4230	0
640	20241129	103700	81295075	4230	4230	4230	4230	0
641	20241129	103600	81295075	4230	4125	4230	4125	891
642	20241129	103500	77574145	4125	4125	4125	4125	0
643	20241129	103400	77574145	4125	4105	4125	4105	34
644	20241129	103300	77434555	4115	4115	4115	4115	351
645	20241129	103200	75990190	4150	4150	4150	4150	0
646	20241129	103100	75990190	4150	4150	4150	4150	4
647	20241129	103000	75973590	4120	4120	4120	4120	14
648	20241129	102900	75915910	4120	4120	4120	4120	14
649	20241129	102800	75858230	4120	4120	4120	4120	0
650	20241129	102700	75858230	4120	4120	4120	4120	1
651	20241129	102600	75854110	4150	4150	4150	4150	0
652	20241129	102500	75854110	4150	4120	4150	4120	9
653	20241129	102400	75816910	4150	4150	4150	4150	272
654	20241129	102300	74688110	4150	4150	4150	4150	1
655	20241129	102200	74683960	4120	4115	4120	4115	593
656	20241129	102100	72241150	4100	4100	4100	4100	0
657	20241129	102000	72241150	4100	4100	4100	4100	11
658	20241129	101900	72196050	4120	4120	4120	4120	0
659	20241129	101800	72196050	4120	4120	4120	4120	0
660	20241129	101700	72196050	4120	4120	4120	4120	1
661	20241129	101600	72191930	4100	4100	4100	4100	12
662	20241129	101500	72142730	4120	4120	4120	4120	0
663	20241129	101400	72142730	4120	4120	4120	4120	0
664	20241129	101300	72142730	4120	4120	4120	4120	1
665	20241129	101200	72138610	4090	4090	4090	4090	4
666	20241129	101100	72122250	4090	4090	4090	4090	100
667	20241129	101000	71713250	4100	4100	4100	4100	112
668	20241129	100900	71254050	4120	4120	4120	4120	0
669	20241129	100800	71254050	4120	4120	4120	4120	100
670	20241129	100700	70842050	4120	4110	4120	4110	220
671	20241129	100600	69935900	4110	4105	4110	4105	50
672	20241129	100500	69730585	4110	4110	4110	4110	0
673	20241129	100400	69730585	4110	4100	4110	4100	33
674	20241129	100300	69595275	4120	4120	4120	4120	0
675	20241129	100200	69595275	4120	4100	4120	4100	43
676	20241129	100100	69418955	4100	4100	4100	4100	6
677	20241129	100000	69394355	4100	4100	4100	4100	2
678	20241129	095900	69386155	4100	4100	4100	4100	50
679	20241129	095800	69181155	4100	4070	4100	4070	13
680	20241129	095700	69128215	4100	4070	4100	4070	301
681	20241129	095600	67903115	4060	4060	4060	4060	323
682	20241129	095500	66591735	4060	4050	4060	4050	102
683	20241129	095400	66178615	4060	4070	4070	4060	874
684	20241129	095300	62626265	4070	4070	4070	4070	69
685	20241129	095200	62345435	4070	4070	4070	4070	0
686	20241129	095100	62345435	4070	4070	4070	4060	1479
687	20241129	095000	56327905	4070	4120	4120	4060	5276
688	20241129	094900	34787200	4115	4120	4120	4115	239
689	20241129	094800	33803660	4120	4150	4150	4120	253
690	20241129	094700	32761260	4130	4150	4150	4130	40
691	20241129	094600	32595780	4150	4130	4150	4130	301
692	20241129	094500	31352370	4140	4140	4140	4140	370
693	20241129	094400	29820570	4185	4185	4185	4185	0
694	20241129	094300	29820570	4185	4185	4185	4185	41
695	20241129	094200	29648985	4190	4190	4190	4190	3
696	20241129	094100	29636415	4200	4200	4200	4200	0
697	20241129	094000	29636415	4200	4200	4200	4200	0
698	20241129	093900	29636415	4200	4200	4200	4200	2
699	20241129	093800	29628015	4200	4180	4200	4180	300
700	20241129	093700	28368415	4190	4165	4200	4130	258
701	20241129	093600	27289490	4200	4200	4200	4200	0
702	20241129	093500	27289490	4200	4190	4200	4190	300
703	20241129	093400	26030840	4130	4160	4225	4130	877
704	20241129	093300	22354165	4150	4150	4150	4150	29
705	20241129	093200	22233815	4115	4115	4115	4115	0
706	20241129	093100	22233815	4115	4115	4115	4115	19
707	20241129	093000	22155630	4115	4115	4115	4115	96
708	20241129	092900	21760590	4115	4105	4115	4105	604
709	20241129	092800	19276570	4105	4105	4105	4105	11
710	20241129	092700	19231415	4105	4105	4105	4105	2
711	20241129	092600	19223205	4090	4090	4090	4090	125
712	20241129	092500	18711955	4105	4105	4105	4105	12
713	20241129	092400	18662695	4090	4090	4090	4090	5
714	20241129	092300	18642245	4090	4100	4100	4090	895
715	20241129	092200	14974505	4110	4110	4110	4110	300
716	20241129	092100	13741505	4115	4115	4115	4115	67
717	20241129	092000	13465800	4170	4170	4170	4170	0
718	20241129	091900	13465800	4170	4170	4170	4170	0
719	20241129	091800	13465800	4170	4170	4170	4170	0
720	20241129	091700	13465800	4170	4170	4170	4170	0
721	20241129	091600	13465800	4170	4170	4170	4170	0
722	20241129	091500	13465800	4170	4145	4170	4100	299
723	20241129	091400	12230220	4145	4150	4150	4145	486
724	20241129	091300	10214045	4150	4150	4150	4150	72
725	20241129	091200	9915245	4200	4200	4200	4200	0
726	20241129	091100	9915245	4200	4200	4200	4200	0
727	20241129	091000	9915245	4200	4200	4200	4200	0
728	20241129	090900	9915245	4200	4155	4200	4150	471
729	20241129	090800	7957905	4200	4200	4200	4200	100
730	20241129	090700	7537905	4200	4200	4225	4200	253
731	20241129	090600	6475255	4255	4255	4255	4200	423
732	20241129	090500	4689660	4230	4235	4235	4230	206
733	20241129	090400	3817280	4235	4255	4260	4235	13
734	20241129	090300	3761970	4265	4270	4270	4265	57
735	20241129	090200	3518595	4235	4235	4235	4235	51
736	20241129	090100	3302610	4235	4245	4245	4235	397
737	20241129	090000	1621305	4235	4230	4305	4230	383