KissMeData/140670/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202900	1117174080	11270	11270	11270	11270	364
3	20241129	202800	1117174080	11270	11270	11270	11270	0
4	20241129	202700	1117174080	11270	11270	11270	11270	0
5	20241129	202600	1117174080	11270	11270	11270	11270	0
6	20241129	202500	1117174080	11270	11270	11270	11270	0
7	20241129	202400	1117174080	11270	11270	11270	11270	0
8	20241129	202300	1117174080	11270	11270	11270	11270	0
9	20241129	202200	1117174080	11270	11270	11270	11270	0
10	20241129	202100	1117174080	11270	11270	11270	11270	0
11	20241129	202000	1117174080	11270	11270	11270	11270	0
12	20241129	201900	1117174080	11270	11270	11270	11270	0
13	20241129	201800	1117174080	11270	11270	11270	11270	0
14	20241129	201700	1117174080	11270	11270	11270	11270	0
15	20241129	201600	1117174080	11270	11270	11270	11270	0
16	20241129	201500	1117174080	11270	11270	11270	11270	0
17	20241129	201400	1117174080	11270	11270	11270	11270	0
18	20241129	201300	1117174080	11270	11270	11270	11270	0
19	20241129	201200	1117174080	11270	11270	11270	11270	0
20	20241129	201100	1117174080	11270	11270	11270	11270	0
21	20241129	201000	1117174080	11270	11270	11270	11270	0
22	20241129	200900	1117174080	11270	11270	11270	11270	0
23	20241129	200800	1117174080	11270	11270	11270	11270	0
24	20241129	200700	1117174080	11270	11270	11270	11270	0
25	20241129	200600	1117174080	11270	11270	11270	11270	0
26	20241129	200500	1117174080	11270	11270	11270	11270	0
27	20241129	200400	1117174080	11270	11270	11270	11270	0
28	20241129	200300	1117174080	11270	11270	11270	11270	0
29	20241129	200200	1117174080	11270	11270	11270	11270	0
30	20241129	200100	1117174080	11270	11270	11270	11270	0
31	20241129	200000	1117174080	11270	11270	11270	11270	0
32	20241129	195900	1117174080	11270	11270	11270	11270	364
33	20241129	195800	1117174080	11270	11270	11270	11270	0
34	20241129	195700	1117174080	11270	11270	11270	11270	0
35	20241129	195600	1117174080	11270	11270	11270	11270	0
36	20241129	195500	1117174080	11270	11270	11270	11270	0
37	20241129	195400	1117174080	11270	11270	11270	11270	0
38	20241129	195300	1117174080	11270	11270	11270	11270	0
39	20241129	195200	1117174080	11270	11270	11270	11270	0
40	20241129	195100	1117174080	11270	11270	11270	11270	0
41	20241129	195000	1117174080	11270	11270	11270	11270	0
42	20241129	194900	1117174080	11270	11270	11270	11270	0
43	20241129	194800	1117174080	11270	11270	11270	11270	0
44	20241129	194700	1117174080	11270	11270	11270	11270	0
45	20241129	194600	1117174080	11270	11270	11270	11270	0
46	20241129	194500	1117174080	11270	11270	11270	11270	0
47	20241129	194400	1117174080	11270	11270	11270	11270	0
48	20241129	194300	1117174080	11270	11270	11270	11270	0
49	20241129	194200	1117174080	11270	11270	11270	11270	0
50	20241129	194100	1117174080	11270	11270	11270	11270	0
51	20241129	194000	1117174080	11270	11270	11270	11270	0
52	20241129	193900	1117174080	11270	11270	11270	11270	0
53	20241129	193800	1117174080	11270	11270	11270	11270	0
54	20241129	193700	1117174080	11270	11270	11270	11270	0
55	20241129	193600	1117174080	11270	11270	11270	11270	0
56	20241129	193500	1117174080	11270	11270	11270	11270	0
57	20241129	193400	1117174080	11270	11270	11270	11270	0
58	20241129	193300	1117174080	11270	11270	11270	11270	0
59	20241129	193200	1117174080	11270	11270	11270	11270	0
60	20241129	193100	1117174080	11270	11270	11270	11270	0
61	20241129	193000	1117174080	11270	11270	11270	11270	0
62	20241129	192900	1117174080	11270	11270	11270	11270	364
63	20241129	192800	1117174080	11270	11270	11270	11270	0
64	20241129	192700	1117174080	11270	11270	11270	11270	0
65	20241129	192600	1117174080	11270	11270	11270	11270	0
66	20241129	192500	1117174080	11270	11270	11270	11270	0
67	20241129	192400	1117174080	11270	11270	11270	11270	0
68	20241129	192300	1117174080	11270	11270	11270	11270	0
69	20241129	192200	1117174080	11270	11270	11270	11270	0
70	20241129	192100	1117174080	11270	11270	11270	11270	0
71	20241129	192000	1117174080	11270	11270	11270	11270	0
72	20241129	191900	1117174080	11270	11270	11270	11270	0
73	20241129	191800	1117174080	11270	11270	11270	11270	0
74	20241129	191700	1117174080	11270	11270	11270	11270	0
75	20241129	191600	1117174080	11270	11270	11270	11270	0
76	20241129	191500	1117174080	11270	11270	11270	11270	0
77	20241129	191400	1117174080	11270	11270	11270	11270	0
78	20241129	191300	1117174080	11270	11270	11270	11270	0
79	20241129	191200	1117174080	11270	11270	11270	11270	0
80	20241129	191100	1117174080	11270	11270	11270	11270	0
81	20241129	191000	1117174080	11270	11270	11270	11270	0
82	20241129	190900	1117174080	11270	11270	11270	11270	0
83	20241129	190800	1117174080	11270	11270	11270	11270	0
84	20241129	190700	1117174080	11270	11270	11270	11270	0
85	20241129	190600	1117174080	11270	11270	11270	11270	0
86	20241129	190500	1117174080	11270	11270	11270	11270	0
87	20241129	190400	1117174080	11270	11270	11270	11270	0
88	20241129	190300	1117174080	11270	11270	11270	11270	0
89	20241129	190200	1117174080	11270	11270	11270	11270	0
90	20241129	190100	1117174080	11270	11270	11270	11270	0
91	20241129	190000	1117174080	11270	11270	11270	11270	0
92	20241129	185900	1117174080	11270	11270	11270	11270	364
93	20241129	185800	1117174080	11270	11270	11270	11270	0
94	20241129	185700	1117174080	11270	11270	11270	11270	0
95	20241129	185600	1117174080	11270	11270	11270	11270	0
96	20241129	185500	1117174080	11270	11270	11270	11270	0
97	20241129	185400	1117174080	11270	11270	11270	11270	0
98	20241129	185300	1117174080	11270	11270	11270	11270	0
99	20241129	185200	1117174080	11270	11270	11270	11270	0
100	20241129	185100	1117174080	11270	11270	11270	11270	0
101	20241129	185000	1117174080	11270	11270	11270	11270	0
102	20241129	184900	1117174080	11270	11270	11270	11270	0
103	20241129	184800	1117174080	11270	11270	11270	11270	0
104	20241129	184700	1117174080	11270	11270	11270	11270	0
105	20241129	184600	1117174080	11270	11270	11270	11270	0
106	20241129	184500	1117174080	11270	11270	11270	11270	0
107	20241129	184400	1117174080	11270	11270	11270	11270	0
108	20241129	184300	1117174080	11270	11270	11270	11270	0
109	20241129	184200	1117174080	11270	11270	11270	11270	0
110	20241129	184100	1117174080	11270	11270	11270	11270	0
111	20241129	184000	1117174080	11270	11270	11270	11270	0
112	20241129	183900	1117174080	11270	11270	11270	11270	0
113	20241129	183800	1117174080	11270	11270	11270	11270	0
114	20241129	183700	1117174080	11270	11270	11270	11270	0
115	20241129	183600	1117174080	11270	11270	11270	11270	0
116	20241129	183500	1117174080	11270	11270	11270	11270	0
117	20241129	183400	1117174080	11270	11270	11270	11270	0
118	20241129	183300	1117174080	11270	11270	11270	11270	0
119	20241129	183200	1117174080	11270	11270	11270	11270	0
120	20241129	183100	1117174080	11270	11270	11270	11270	0
121	20241129	183000	1117174080	11270	11270	11270	11270	0
122	20241129	182900	1117174080	11270	11270	11270	11270	364
123	20241129	182800	1117174080	11270	11270	11270	11270	0
124	20241129	182700	1117174080	11270	11270	11270	11270	0
125	20241129	182600	1117174080	11270	11270	11270	11270	0
126	20241129	182500	1117174080	11270	11270	11270	11270	0
127	20241129	182400	1117174080	11270	11270	11270	11270	0
128	20241129	182300	1117174080	11270	11270	11270	11270	0
129	20241129	182200	1117174080	11270	11270	11270	11270	0
130	20241129	182100	1117174080	11270	11270	11270	11270	0
131	20241129	182000	1117174080	11270	11270	11270	11270	0
132	20241129	181900	1117174080	11270	11270	11270	11270	0
133	20241129	181800	1117174080	11270	11270	11270	11270	0
134	20241129	181700	1117174080	11270	11270	11270	11270	0
135	20241129	181600	1117174080	11270	11270	11270	11270	0
136	20241129	181500	1117174080	11270	11270	11270	11270	0
137	20241129	181400	1117174080	11270	11270	11270	11270	0
138	20241129	181300	1117174080	11270	11270	11270	11270	0
139	20241129	181200	1117174080	11270	11270	11270	11270	0
140	20241129	181100	1117174080	11270	11270	11270	11270	0
141	20241129	181000	1117174080	11270	11270	11270	11270	0
142	20241129	180900	1117174080	11270	11270	11270	11270	0
143	20241129	180800	1117174080	11270	11270	11270	11270	0
144	20241129	180700	1117174080	11270	11270	11270	11270	0
145	20241129	180600	1117174080	11270	11270	11270	11270	0
146	20241129	180500	1117174080	11270	11270	11270	11270	0
147	20241129	180400	1117174080	11270	11270	11270	11270	0
148	20241129	180300	1117174080	11270	11270	11270	11270	0
149	20241129	180200	1117174080	11270	11270	11270	11270	0
150	20241129	180100	1117174080	11270	11270	11270	11270	0
151	20241129	180000	1117174080	11270	11270	11270	11270	0
152	20241129	175900	1117174080	11270	11270	11270	11270	364
153	20241129	175800	1117174080	11270	11270	11270	11270	0
154	20241129	175700	1117174080	11270	11270	11270	11270	0
155	20241129	175600	1117174080	11270	11270	11270	11270	0
156	20241129	175500	1117174080	11270	11270	11270	11270	0
157	20241129	175400	1117174080	11270	11270	11270	11270	0
158	20241129	175300	1117174080	11270	11270	11270	11270	0
159	20241129	175200	1117174080	11270	11270	11270	11270	0
160	20241129	175100	1117174080	11270	11270	11270	11270	0
161	20241129	175000	1117174080	11270	11270	11270	11270	0
162	20241129	174900	1117174080	11270	11270	11270	11270	0
163	20241129	174800	1117174080	11270	11270	11270	11270	0
164	20241129	174700	1117174080	11270	11270	11270	11270	0
165	20241129	174600	1117174080	11270	11270	11270	11270	0
166	20241129	174500	1117174080	11270	11270	11270	11270	0
167	20241129	174400	1117174080	11270	11270	11270	11270	0
168	20241129	174300	1117174080	11270	11270	11270	11270	0
169	20241129	174200	1117174080	11270	11270	11270	11270	0
170	20241129	174100	1117174080	11270	11270	11270	11270	0
171	20241129	174000	1117174080	11270	11270	11270	11270	0
172	20241129	173900	1117174080	11270	11270	11270	11270	0
173	20241129	173800	1117174080	11270	11270	11270	11270	0
174	20241129	173700	1117174080	11270	11270	11270	11270	0
175	20241129	173600	1117174080	11270	11270	11270	11270	0
176	20241129	173500	1117174080	11270	11270	11270	11270	0
177	20241129	173400	1117174080	11270	11270	11270	11270	0
178	20241129	173300	1117174080	11270	11270	11270	11270	0
179	20241129	173200	1117174080	11270	11270	11270	11270	0
180	20241129	173100	1117174080	11270	11270	11270	11270	0
181	20241129	173000	1117174080	11270	11270	11270	11270	0
182	20241129	172900	1117174080	11270	11270	11270	11270	364
183	20241129	172800	1117174080	11270	11270	11270	11270	0
184	20241129	172700	1117174080	11270	11270	11270	11270	0
185	20241129	172600	1117174080	11270	11270	11270	11270	0
186	20241129	172500	1117174080	11270	11270	11270	11270	0
187	20241129	172400	1117174080	11270	11270	11270	11270	0
188	20241129	172300	1117174080	11270	11270	11270	11270	0
189	20241129	172200	1117174080	11270	11270	11270	11270	0
190	20241129	172100	1117174080	11270	11270	11270	11270	0
191	20241129	172000	1117174080	11270	11270	11270	11270	0
192	20241129	171900	1117174080	11270	11270	11270	11270	0
193	20241129	171800	1117174080	11270	11270	11270	11270	0
194	20241129	171700	1117174080	11270	11270	11270	11270	0
195	20241129	171600	1117174080	11270	11270	11270	11270	0
196	20241129	171500	1117174080	11270	11270	11270	11270	0
197	20241129	171400	1117174080	11270	11270	11270	11270	0
198	20241129	171300	1117174080	11270	11270	11270	11270	0
199	20241129	171200	1117174080	11270	11270	11270	11270	0
200	20241129	171100	1117174080	11270	11270	11270	11270	0
201	20241129	171000	1117174080	11270	11270	11270	11270	0
202	20241129	170900	1117174080	11270	11270	11270	11270	0
203	20241129	170800	1117174080	11270	11270	11270	11270	0
204	20241129	170700	1117174080	11270	11270	11270	11270	0
205	20241129	170600	1117174080	11270	11270	11270	11270	0
206	20241129	170500	1117174080	11270	11270	11270	11270	0
207	20241129	170400	1117174080	11270	11270	11270	11270	0
208	20241129	170300	1117174080	11270	11270	11270	11270	0
209	20241129	170200	1117174080	11270	11270	11270	11270	0
210	20241129	170100	1117174080	11270	11270	11270	11270	0
211	20241129	170000	1117174080	11270	11270	11270	11270	0
212	20241129	165900	1117174080	11270	11270	11270	11270	364
213	20241129	165800	1117174080	11270	11270	11270	11270	0
214	20241129	165700	1117174080	11270	11270	11270	11270	0
215	20241129	165600	1117174080	11270	11270	11270	11270	0
216	20241129	165500	1117174080	11270	11270	11270	11270	0
217	20241129	165400	1117174080	11270	11270	11270	11270	0
218	20241129	165300	1117174080	11270	11270	11270	11270	0
219	20241129	165200	1117174080	11270	11270	11270	11270	0
220	20241129	165100	1117174080	11270	11270	11270	11270	0
221	20241129	165000	1117174080	11270	11270	11270	11270	0
222	20241129	164900	1117174080	11270	11270	11270	11270	0
223	20241129	164800	1117174080	11270	11270	11270	11270	0
224	20241129	164700	1117174080	11270	11270	11270	11270	0
225	20241129	164600	1117174080	11270	11270	11270	11270	0
226	20241129	164500	1117174080	11270	11270	11270	11270	0
227	20241129	164400	1117174080	11270	11270	11270	11270	0
228	20241129	164300	1117174080	11270	11270	11270	11270	0
229	20241129	164200	1117174080	11270	11270	11270	11270	0
230	20241129	164100	1117174080	11270	11270	11270	11270	0
231	20241129	164000	1117174080	11270	11270	11270	11270	0
232	20241129	163900	1117174080	11270	11270	11270	11270	0
233	20241129	163800	1117174080	11270	11270	11270	11270	0
234	20241129	163700	1117174080	11270	11270	11270	11270	0
235	20241129	163600	1117174080	11270	11270	11270	11270	0
236	20241129	163500	1117174080	11270	11270	11270	11270	0
237	20241129	163400	1117174080	11270	11270	11270	11270	0
238	20241129	163300	1117174080	11270	11270	11270	11270	0
239	20241129	163200	1117174080	11270	11270	11270	11270	0
240	20241129	163100	1117174080	11270	11270	11270	11270	0
241	20241129	163000	1117174080	11270	11270	11270	11270	0
242	20241129	162900	1117174080	11270	11270	11270	11270	364
243	20241129	162800	1117174080	11270	11270	11270	11270	0
244	20241129	162700	1117174080	11270	11270	11270	11270	0
245	20241129	162600	1117174080	11270	11270	11270	11270	0
246	20241129	162500	1117174080	11270	11270	11270	11270	0
247	20241129	162400	1117174080	11270	11270	11270	11270	0
248	20241129	162300	1117174080	11270	11270	11270	11270	0
249	20241129	162200	1117174080	11270	11270	11270	11270	0
250	20241129	162100	1117174080	11270	11270	11270	11270	0
251	20241129	162000	1117174080	11270	11270	11270	11270	0
252	20241129	161900	1117174080	11270	11270	11270	11270	0
253	20241129	161800	1117174080	11270	11270	11270	11270	0
254	20241129	161700	1117174080	11270	11270	11270	11270	0
255	20241129	161600	1117174080	11270	11270	11270	11270	0
256	20241129	161500	1117174080	11270	11270	11270	11270	0
257	20241129	161400	1117174080	11270	11270	11270	11270	0
258	20241129	161300	1117174080	11270	11270	11270	11270	0
259	20241129	161200	1117174080	11270	11270	11270	11270	0
260	20241129	161100	1117174080	11270	11270	11270	11270	0
261	20241129	161000	1117174080	11270	11270	11270	11270	0
262	20241129	160900	1117174080	11270	11270	11270	11270	0
263	20241129	160800	1117174080	11270	11270	11270	11270	0
264	20241129	160700	1117174080	11270	11270	11270	11270	0
265	20241129	160600	1117174080	11270	11270	11270	11270	0
266	20241129	160500	1117174080	11270	11270	11270	11270	0
267	20241129	160400	1117174080	11270	11270	11270	11270	0
268	20241129	160300	1117174080	11270	11270	11270	11270	0
269	20241129	160200	1117174080	11270	11270	11270	11270	0
270	20241129	160100	1117174080	11270	11270	11270	11270	0
271	20241129	160000	1117174080	11270	11270	11270	11270	0
272	20241129	155900	1117174080	11270	11270	11270	11270	364
273	20241129	155800	1117174080	11270	11270	11270	11270	0
274	20241129	155700	1117174080	11270	11270	11270	11270	0
275	20241129	155600	1117174080	11270	11270	11270	11270	0
276	20241129	155500	1117174080	11270	11270	11270	11270	0
277	20241129	155400	1117174080	11270	11270	11270	11270	0
278	20241129	155300	1117174080	11270	11270	11270	11270	0
279	20241129	155200	1117174080	11270	11270	11270	11270	0
280	20241129	155100	1117174080	11270	11270	11270	11270	0
281	20241129	155000	1117174080	11270	11270	11270	11270	0
282	20241129	154900	1117174080	11270	11270	11270	11270	0
283	20241129	154800	1117174080	11270	11270	11270	11270	0
284	20241129	154700	1117174080	11270	11270	11270	11270	0
285	20241129	154600	1117174080	11270	11270	11270	11270	0
286	20241129	154500	1117174080	11270	11270	11270	11270	0
287	20241129	154400	1117174080	11270	11270	11270	11270	0
288	20241129	154300	1117174080	11270	11270	11270	11270	0
289	20241129	154200	1117174080	11270	11270	11270	11270	0
290	20241129	154100	1117174080	11270	11270	11270	11270	0
291	20241129	154000	1117174080	11270	11270	11270	11270	0
292	20241129	153900	1117174080	11270	11270	11270	11270	0
293	20241129	153800	1117174080	11270	11270	11270	11270	0
294	20241129	153700	1117174080	11270	11270	11270	11270	0
295	20241129	153600	1117174080	11270	11270	11270	11270	0
296	20241129	153500	1117174080	11270	11270	11270	11270	0
297	20241129	153400	1117174080	11270	11270	11270	11270	0
298	20241129	153300	1117174080	11270	11270	11270	11270	0
299	20241129	153200	1117174080	11270	11270	11270	11270	0
300	20241129	153100	1117174080	11270	11270	11270	11270	0
301	20241129	153000	1117174080	11270	11270	11270	11270	364
302	20241129	152900	1113071800	11280	11280	11280	11280	0
303	20241129	152800	1113071800	11280	11280	11280	11280	0
304	20241129	152700	1113071800	11280	11280	11280	11280	0
305	20241129	152600	1113071800	11280	11280	11280	11280	0
306	20241129	152500	1113071800	11280	11280	11280	11280	0
307	20241129	152400	1113071800	11280	11280	11280	11280	0
308	20241129	152300	1113071800	11280	11280	11280	11280	0
309	20241129	152200	1113071800	11280	11280	11280	11280	0
310	20241129	152100	1113071800	11280	11280	11280	11280	0
311	20241129	152000	1113071800	11280	11280	11280	11280	0
312	20241129	151900	1113071800	11280	11280	11280	11280	7
313	20241129	151800	1112992840	11280	11230	11280	11230	78
314	20241129	151700	1112116710	11230	11180	11230	11180	111
315	20241129	151600	1110870680	11230	11180	11230	11180	550
316	20241129	151500	1104699060	11180	11180	11180	11180	1
317	20241129	151400	1104687880	11210	11210	11210	11180	103
318	20241129	151300	1103535250	11200	11220	11220	11200	2
319	20241129	151200	1103512830	11170	11200	11200	11170	282
320	20241129	151100	1100359410	11230	11230	11230	11190	50
321	20241129	151000	1099799790	11230	11230	11230	11180	205
322	20241129	150900	1097507740	11170	11180	11180	11170	81
323	20241129	150800	1096602470	11170	11240	11240	11170	190
324	20241129	150700	1094475620	11240	11180	11240	11180	356
325	20241129	150600	1090495480	11230	11220	11230	11170	1127
326	20241129	150500	1077882310	11230	11240	11240	11230	61
327	20241129	150400	1077196780	11290	11290	11290	11290	0
328	20241129	150300	1077196780	11290	11290	11290	11290	0
329	20241129	150200	1077196780	11290	11290	11290	11290	0
330	20241129	150100	1077196780	11290	11230	11290	11230	351
331	20241129	150000	1073254990	11230	11240	11240	11230	1206
332	20241129	145900	1059705890	11240	11250	11250	11240	33
333	20241129	145800	1059334650	11300	11300	11300	11300	0
334	20241129	145700	1059334650	11300	11270	11300	11270	153
335	20241129	145600	1057610280	11270	11260	11270	11260	55
336	20241129	145500	1056990540	11270	11250	11270	11240	165
337	20241129	145400	1055135610	11250	11290	11290	11250	1519
338	20241129	145300	1038018740	11320	11320	11320	11320	1
339	20241129	145200	1038007420	11290	11300	11320	11290	131
340	20241129	145100	1036527540	11300	11300	11300	11300	11
341	20241129	145000	1036403240	11290	11280	11300	11280	104
342	20241129	144900	1035229170	11300	11300	11300	11280	42
343	20241129	144800	1034755190	11300	11300	11300	11300	80
344	20241129	144700	1033851190	11320	11280	11320	11280	183
345	20241129	144600	1031786870	11290	11300	11300	11290	337
346	20241129	144500	1027981830	11330	11300	11330	11300	101
347	20241129	144400	1026840500	11340	11340	11340	11340	1
348	20241129	144300	1026829160	11290	11300	11300	11290	64
349	20241129	144200	1026106270	11340	11330	11340	11330	115
350	20241129	144100	1024802360	11330	11290	11330	11290	16
351	20241129	144000	1024621680	11290	11320	11320	11290	15
352	20241129	143900	1024452210	11320	11340	11340	11320	114
353	20241129	143800	1023161330	11340	11340	11340	11340	7
354	20241129	143700	1023081950	11280	11280	11280	11280	0
355	20241129	143600	1023081950	11280	11280	11280	11280	0
356	20241129	143500	1023081950	11280	11250	11340	11250	629
357	20241129	143400	1015973570	11250	11330	11330	11250	2029
358	20241129	143300	993041570	11370	11370	11370	11370	2
359	20241129	143200	993018830	11390	11390	11390	11320	2790
360	20241129	143100	961418530	11390	11400	11400	11340	667
361	20241129	143000	953852060	11360	11360	11370	11360	210
362	20241129	142900	951466440	11360	11400	11410	11360	280
363	20241129	142800	948279250	11400	11360	11400	11360	11
364	20241129	142700	948153890	11360	11410	11410	11360	2
365	20241129	142600	948131120	11400	11370	11400	11350	1136
366	20241129	142500	935210760	11400	11350	11400	11350	305
367	20241129	142400	931748760	11400	11350	11400	11350	501
368	20241129	142300	926062360	11350	11410	11410	11350	604
369	20241129	142200	919201020	11410	11380	11410	11370	450
370	20241129	142100	914074680	11410	11420	11420	11400	325
371	20241129	142000	910366560	11400	11370	11400	11370	54
372	20241129	141900	909751980	11330	11330	11360	11320	578
373	20241129	141800	903193410	11320	11320	11320	11300	1475
374	20241129	141700	886515320	11310	11310	11320	11310	117
375	20241129	141600	885192020	11310	11320	11320	11310	56
376	20241129	141500	884558350	11320	11380	11380	11320	1651
377	20241129	141400	865833920	11370	11380	11380	11370	697
378	20241129	141300	857908720	11400	11400	11400	11380	1354
379	20241129	141200	842490400	11400	11440	11440	11400	1213
380	20241129	141100	828648730	11440	11430	11440	11430	295
381	20241129	141000	825276650	11420	11400	11460	11400	300
382	20241129	140900	821845470	11460	11450	11490	11440	883
383	20241129	140800	811715150	11460	11420	11480	11370	2854
384	20241129	140700	779061990	11370	11410	11410	11370	2067
385	20241129	140600	755483920	11430	11410	11430	11360	490
386	20241129	140500	749897350	11350	11380	11460	11350	3601
387	20241129	140400	708912190	11360	11310	11390	11310	1803
388	20241129	140300	688451570	11310	11310	11310	11250	730
389	20241129	140200	680200560	11310	11280	11350	11200	2040
390	20241129	140100	657097760	11280	11220	11280	11220	861
391	20241129	140000	647414590	11210	11190	11210	11190	453
392	20241129	135900	642341980	11190	11120	11190	11120	307
393	20241129	135800	638910770	11180	11150	11180	11150	656
394	20241129	135700	631588690	11140	11130	11140	11130	248
395	20241129	135600	628827420	11100	11100	11100	11100	0
396	20241129	135500	628827420	11100	11100	11100	11100	100
397	20241129	135400	627717420	11100	11100	11100	11100	4
398	20241129	135300	627673020	11100	11100	11100	11100	1
399	20241129	135200	627661920	11120	11120	11120	11120	0
400	20241129	135100	627661920	11120	11120	11120	11120	110
401	20241129	135000	626438720	11140	11140	11140	11140	0
402	20241129	134900	626438720	11140	11090	11140	11090	785
403	20241129	134800	617704890	11100	11100	11100	11100	55
404	20241129	134700	617094390	11100	11100	11100	11100	206
405	20241129	134600	614807790	11110	11110	11110	11110	175
406	20241129	134500	612863540	11120	11120	11120	11120	101
407	20241129	134400	611740420	11120	11120	11120	11120	150
408	20241129	134300	610072420	11150	11150	11150	11150	1
409	20241129	134200	610061270	11120	11120	11120	11120	1
410	20241129	134100	610050150	11150	11150	11150	11150	100
411	20241129	134000	608935150	11150	11150	11150	11150	1
412	20241129	133900	608924000	11130	11130	11130	11130	21
413	20241129	133800	608690270	11150	11150	11150	11150	0
414	20241129	133700	608690270	11150	11150	11150	11150	1
415	20241129	133600	608679120	11140	11140	11140	11140	21
416	20241129	133500	608445180	11120	11150	11150	11120	40
417	20241129	133400	607999780	11150	11110	11150	11110	4
418	20241129	133300	607955300	11110	11110	11110	11110	145
419	20241129	133200	606344350	11160	11160	11160	11160	0
420	20241129	133100	606344350	11160	11160	11160	11160	0
421	20241129	133000	606344350	11160	11160	11160	11160	0
422	20241129	132900	606344350	11160	11160	11160	11160	0
423	20241129	132800	606344350	11160	11160	11160	11160	0
424	20241129	132700	606344350	11160	11160	11160	11160	0
425	20241129	132600	606344350	11160	11160	11160	11160	0
426	20241129	132500	606344350	11160	11160	11160	11160	0
427	20241129	132400	606344350	11160	11160	11160	11160	0
428	20241129	132300	606344350	11160	11160	11160	11160	0
429	20241129	132200	606344350	11160	11090	11160	11090	4
430	20241129	132100	606299810	11090	11090	11090	11090	1
431	20241129	132000	606288720	11160	11160	11160	11160	0
432	20241129	131900	606288720	11160	11130	11160	11130	149
433	20241129	131800	604628970	11130	11120	11130	11120	47
434	20241129	131700	604106290	11120	11080	11120	11080	413
435	20241129	131600	599528130	11120	11100	11120	11100	132
436	20241129	131500	598061580	11100	11100	11100	11100	201
437	20241129	131400	595830480	11070	11070	11070	11070	200
438	20241129	131300	593616480	11100	11100	11100	11100	0
439	20241129	131200	593616480	11100	11070	11100	11070	6
440	20241129	131100	593550030	11070	11080	11080	11070	18
441	20241129	131000	593350680	11080	11070	11080	11070	29
442	20241129	130900	593029640	11070	11100	11100	11070	22
443	20241129	130800	592786070	11060	11060	11060	11060	10
444	20241129	130700	592675470	11080	11070	11080	11070	45
445	20241129	130600	592177180	11070	11050	11070	11050	275
446	20241129	130500	589134530	11050	11050	11050	11050	23
447	20241129	130400	588880380	11080	11080	11080	11080	2
448	20241129	130300	588858220	11080	11080	11080	11060	35
449	20241129	130200	588470620	11050	11060	11060	11050	5
450	20241129	130100	588415340	11060	11060	11060	11060	0
451	20241129	130000	588415340	11060	11060	11060	11060	0
452	20241129	125900	588415340	11060	11060	11060	11060	2
453	20241129	125800	588393220	11070	11070	11070	11070	1
454	20241129	125700	588382150	11070	11080	11080	11070	30
455	20241129	125600	588050040	11090	11090	11090	11090	85
456	20241129	125500	587107390	11110	11100	11110	11100	2
457	20241129	125400	587085180	11100	11100	11100	11100	89
458	20241129	125300	586097280	11120	11100	11120	11100	112
459	20241129	125200	584854060	11130	11130	11130	11130	0
460	20241129	125100	584854060	11130	11130	11130	11130	1
461	20241129	125000	584842930	11090	11130	11130	11090	105
462	20241129	124900	583677170	11130	11130	11130	11130	1
463	20241129	124800	583666040	11100	11110	11110	11100	96
464	20241129	124700	582599510	11130	11130	11130	11130	0
465	20241129	124600	582599510	11130	11130	11130	11130	6
466	20241129	124500	582532730	11130	11130	11130	11130	2
467	20241129	124400	582510470	11130	11130	11130	11130	94
468	20241129	124300	581464250	11110	11120	11120	11110	41
469	20241129	124200	581008340	11110	11110	11110	11110	0
470	20241129	124100	581008340	11110	11110	11110	11110	1
471	20241129	124000	580997230	11110	11120	11120	11110	54
472	20241129	123900	580397270	11120	11120	11120	11120	0
473	20241129	123800	580397270	11120	11120	11120	11120	0
474	20241129	123700	580397270	11120	11120	11120	11120	1
475	20241129	123600	580386150	11100	11120	11120	11100	20
476	20241129	123500	580163770	11110	11100	11110	11100	30
477	20241129	123400	579830490	11110	11110	11110	11110	0
478	20241129	123300	579830490	11110	11110	11110	11110	0
479	20241129	123200	579830490	11110	11120	11120	11110	143
480	20241129	123100	578241750	11120	11120	11120	11120	56
481	20241129	123000	577619030	11120	11120	11120	11110	25
482	20241129	122900	577341230	11110	11110	11110	11110	39
483	20241129	122800	576907940	11110	11110	11110	11110	6
484	20241129	122700	576841280	11130	11130	11130	11130	0
485	20241129	122600	576841280	11130	11130	11130	11130	0
486	20241129	122500	576841280	11130	11120	11130	11120	51
487	20241129	122400	576274150	11130	11130	11130	11130	0
488	20241129	122300	576274150	11130	11130	11130	11130	0
489	20241129	122200	576274150	11130	11130	11130	11130	0
490	20241129	122100	576274150	11130	11130	11130	11130	11
491	20241129	122000	576151720	11110	11110	11110	11110	0
492	20241129	121900	576151720	11110	11110	11110	11110	0
493	20241129	121800	576151720	11110	11110	11110	11110	165
494	20241129	121700	574318570	11110	11110	11110	11110	0
495	20241129	121600	574318570	11110	11110	11110	11110	0
496	20241129	121500	574318570	11110	11110	11110	11110	130
497	20241129	121400	572874270	11110	11110	11110	11110	1
498	20241129	121300	572863160	11050	11060	11060	11050	163
499	20241129	121200	571061350	11060	11060	11060	11060	8
500	20241129	121100	570972870	11110	11100	11110	11100	453
501	20241129	121000	565942230	11100	11100	11100	11100	0
502	20241129	120900	565942230	11100	11100	11100	11100	0
503	20241129	120800	565942230	11100	11100	11100	11100	0
504	20241129	120700	565942230	11100	11100	11100	11100	50
505	20241129	120600	565387230	11100	11080	11100	11080	148
506	20241129	120500	563747290	11080	11070	11080	11070	8
507	20241129	120400	563658660	11050	11050	11050	11050	0
508	20241129	120300	563658660	11050	11050	11050	11050	1
509	20241129	120200	563647610	11050	11050	11050	11050	0
510	20241129	120100	563647610	11050	11050	11050	11050	0
511	20241129	120000	563647610	11050	11050	11050	11050	2
512	20241129	115900	563625510	11040	11040	11040	11040	6
513	20241129	115800	563559270	11040	11040	11040	11040	0
514	20241129	115700	563559270	11040	11040	11040	11040	0
515	20241129	115600	563559270	11040	11040	11040	11040	1
516	20241129	115500	563548230	11030	11000	11030	11000	3
517	20241129	115400	563515170	11030	11000	11030	11000	436
518	20241129	115300	558710410	11030	11030	11030	11030	186
519	20241129	115200	556658830	11040	11040	11040	11040	0
520	20241129	115100	556658830	11040	11000	11040	11000	74
521	20241129	115000	555843070	11000	11000	11000	11000	0
522	20241129	114900	555843070	11000	11000	11000	11000	550
523	20241129	114800	549793070	11040	11040	11040	11000	3
524	20241129	114700	549759990	11000	11000	11000	11000	5
525	20241129	114600	549704990	11020	10990	11020	10990	80
526	20241129	114500	548823420	11020	10980	11020	10980	501
527	20241129	114400	543310400	10980	10990	10990	10980	45
528	20241129	114300	542815870	10990	10990	10990	10990	124
529	20241129	114200	541453110	11000	11030	11030	11000	2611
530	20241129	114100	512717430	11040	11040	11040	11040	9
531	20241129	114000	512618070	11080	11080	11080	11080	0
532	20241129	113900	512618070	11080	11080	11080	11080	1
533	20241129	113800	512606990	11040	11060	11060	11040	108
534	20241129	113700	511414470	11080	11080	11080	11080	0
535	20241129	113600	511414470	11080	11080	11080	11080	0
536	20241129	113500	511414470	11080	11080	11080	11080	0
537	20241129	113400	511414470	11080	11080	11080	11080	1
538	20241129	113300	511403390	11060	11040	11060	11040	15
539	20241129	113200	511237590	11060	11060	11060	11060	80
540	20241129	113100	510352790	11100	11100	11100	11100	1
541	20241129	113000	510341690	11070	11070	11070	11070	0
542	20241129	112900	510341690	11070	11070	11070	11070	0
543	20241129	112800	510341690	11070	11070	11070	11070	10
544	20241129	112700	510230990	11070	11070	11070	11070	0
545	20241129	112600	510230990	11070	11070	11070	11070	0
546	20241129	112500	510230990	11070	11070	11070	11070	1
547	20241129	112400	510219920	11100	11100	11100	11100	0
548	20241129	112300	510219920	11100	11060	11100	11060	380
549	20241129	112200	506016840	11100	11100	11100	11100	0
550	20241129	112100	506016840	11100	11100	11100	11100	0
551	20241129	112000	506016840	11100	11100	11100	11100	1
552	20241129	111900	506005740	11060	11100	11100	11060	782
553	20241129	111800	497356620	11100	11100	11100	11100	0
554	20241129	111700	497356620	11100	11100	11100	11100	0
555	20241129	111600	497356620	11100	11100	11100	11100	0
556	20241129	111500	497356620	11100	11100	11100	11100	19
557	20241129	111400	497145720	11100	11060	11100	11060	345
558	20241129	111300	493329980	11060	11060	11060	11060	1
559	20241129	111200	493318920	11040	11050	11050	11040	278
560	20241129	111100	490249500	11110	11110	11110	11110	0
561	20241129	111000	490249500	11110	11110	11110	11110	0
562	20241129	110900	490249500	11110	11110	11110	11110	0
563	20241129	110800	490249500	11110	11110	11110	11110	1
564	20241129	110700	490238390	11080	11080	11080	11080	1
565	20241129	110600	490227310	11070	11070	11070	11070	188
566	20241129	110500	488146150	11070	11060	11070	11060	268
567	20241129	110400	485181950	11060	11050	11060	11050	266
568	20241129	110300	482242610	11020	11020	11020	11020	0
569	20241129	110200	482242610	11020	11020	11020	11020	588
570	20241129	110100	475762850	11050	11050	11050	11050	1
571	20241129	110000	475751800	11050	11050	11050	11050	11
572	20241129	105900	475630250	11020	11020	11020	11020	159
573	20241129	105800	473878070	11020	11020	11020	11020	0
574	20241129	105700	473878070	11020	11020	11020	11020	0
575	20241129	105600	473878070	11020	11030	11030	11020	4
576	20241129	105500	473833960	11030	11030	11030	11030	42
577	20241129	105400	473370700	11070	11030	11070	11030	107
578	20241129	105300	472188420	11020	11040	11040	11020	1067
579	20241129	105200	460419790	11060	11060	11060	11060	0
580	20241129	105100	460419790	11060	11060	11060	11060	3
581	20241129	105000	460386610	11100	11100	11100	11100	1
582	20241129	104900	460375510	11030	11030	11030	11030	1
583	20241129	104800	460364480	11100	11100	11100	11100	1
584	20241129	104700	460353380	11050	11120	11120	11030	482
585	20241129	104600	455031230	11120	11120	11120	11120	10
586	20241129	104500	454920030	11120	11120	11120	11120	0
587	20241129	104400	454920030	11120	11120	11120	11120	0
588	20241129	104300	454920030	11120	11120	11120	11120	3
589	20241129	104200	454886670	11120	11120	11120	11120	1
590	20241129	104100	454875550	11100	11120	11120	11100	6
591	20241129	104000	454808870	11120	11080	11120	11040	633
592	20241129	103900	447790770	11060	11060	11060	11060	0
593	20241129	103800	447790770	11060	11060	11060	11060	14
594	20241129	103700	447635930	11070	11070	11070	11070	0
595	20241129	103600	447635930	11070	11080	11080	11070	7
596	20241129	103500	447558420	11040	11040	11040	11040	1249
597	20241129	103400	433769460	11040	11040	11040	11040	6
598	20241129	103300	433703220	11040	11040	11040	11040	0
599	20241129	103200	433703220	11040	11040	11040	11040	60
600	20241129	103100	433040820	11060	11060	11060	11060	0
601	20241129	103000	433040820	11060	11060	11060	11060	24
602	20241129	102900	432775380	11090	11090	11090	11090	0
603	20241129	102800	432775380	11090	11080	11090	11080	53
604	20241129	102700	432187730	11090	11090	11090	11090	5
605	20241129	102600	432132280	11080	11080	11080	11080	141
606	20241129	102500	430570000	11060	11060	11060	11060	0
607	20241129	102400	430570000	11060	11070	11070	11060	300
608	20241129	102300	427249010	11070	11070	11070	11070	20
609	20241129	102200	427027610	11070	11070	11070	11070	5
610	20241129	102100	426972260	11090	11090	11090	11090	0
611	20241129	102000	426972260	11090	11090	11090	11090	0
612	20241129	101900	426972260	11090	11060	11090	11020	324
613	20241129	101800	423393960	11090	11090	11090	11090	0
614	20241129	101700	423393960	11090	11090	11090	11090	250
615	20241129	101600	420621460	11090	11090	11090	11090	3
616	20241129	101500	420588190	11040	11080	11080	11040	183
617	20241129	101400	418567590	11100	11100	11100	11100	0
618	20241129	101300	418567590	11100	11100	11100	11100	0
619	20241129	101200	418567590	11100	11130	11130	11100	101
620	20241129	101100	417446460	11130	11010	11130	11010	9
621	20241129	101000	417347130	11120	11120	11120	11120	40
622	20241129	100900	416902330	11140	11130	11140	11130	6
623	20241129	100800	416835540	11140	11140	11140	11140	1
624	20241129	100700	416824400	11010	11010	11010	11010	10
625	20241129	100600	416714300	11010	10970	11010	10970	1001
626	20241129	100500	405723860	10970	11010	11010	10970	1119
627	20241129	100400	393445340	11020	10990	11020	10990	12
628	20241129	100300	393313430	11030	11020	11090	10990	1518
629	20241129	100200	376615950	11020	11020	11020	11020	458
630	20241129	100100	371568790	11020	11090	11090	11020	83
631	20241129	100000	370650400	11050	11070	11070	11050	326
632	20241129	095900	367047900	11050	11050	11050	11050	60
633	20241129	095800	366384900	11050	11020	11050	11020	572
634	20241129	095700	360065910	11020	11020	11020	11020	0
635	20241129	095600	360065910	11020	10990	11020	10990	29
636	20241129	095500	359747170	11000	11010	11010	11000	783
637	20241129	095400	351133970	11030	11020	11030	11000	3573
638	20241129	095300	311800160	11030	11050	11050	11020	992
639	20241129	095200	300845790	11050	11060	11070	11050	411
640	20241129	095100	296300220	11070	11070	11070	11070	73
641	20241129	095000	295492110	11070	11080	11080	11070	10
642	20241129	094900	295381360	11060	11080	11080	11060	792
643	20241129	094800	286610710	11070	11070	11090	11070	274
644	20241129	094700	283577370	11080	11120	11170	11080	845
645	20241129	094600	274205290	11110	11110	11110	11110	53
646	20241129	094500	273616460	11110	11200	11200	11110	283
647	20241129	094400	270469120	11200	11140	11200	11130	454
648	20241129	094300	265413610	11140	11200	11200	11140	2
649	20241129	094200	265391270	11150	11160	11160	11150	49
650	20241129	094100	264844880	11170	11170	11170	11170	32
651	20241129	094000	264487440	11190	11190	11190	11190	100
652	20241129	093900	263368440	11190	11150	11190	11150	54
653	20241129	093800	262765280	11140	11160	11160	11140	503
654	20241129	093700	257156340	11100	11100	11100	11100	41
655	20241129	093600	256701240	11100	11120	11120	11100	690
656	20241129	093500	249035510	11120	11180	11220	11120	1952
657	20241129	093400	227262630	11180	11230	11230	11170	441
658	20241129	093300	222326160	11220	11300	11300	11210	3582
659	20241129	093200	182084910	11250	11300	11300	11250	322
660	20241129	093100	178446410	11300	11300	11300	11280	35
661	20241129	093000	178050940	11240	11230	11240	11230	427
662	20241129	092900	173253760	11220	11180	11220	11180	412
663	20241129	092800	168635650	11170	11190	11190	11170	548
664	20241129	092700	162506720	11200	11200	11200	11190	67
665	20241129	092600	161756420	11200	11200	11200	11200	420
666	20241129	092500	157052420	11220	11220	11220	11220	1
667	20241129	092400	157041200	11200	11200	11200	11200	159
668	20241129	092300	155260400	11150	11200	11200	11150	33
669	20241129	092200	154892400	11150	11150	11150	11140	1650
670	20241129	092100	136508900	11230	11230	11230	11140	261
671	20241129	092000	133599040	11230	11180	11230	11180	326
672	20241129	091900	129948410	11240	11250	11250	11150	244
673	20241129	091800	127224630	11170	11100	11350	11100	220
674	20241129	091700	124762260	11200	11200	11200	11200	0
675	20241129	091600	124762260	11200	11150	11200	11130	1410
676	20241129	091500	109028020	11160	11070	11160	11060	1184
677	20241129	091400	95860230	11070	11080	11120	11060	513
678	20241129	091300	90177100	11080	11130	11130	11080	125
679	20241129	091200	88791560	11130	11100	11130	11090	114
680	20241129	091100	87526230	11140	11140	11140	11100	326
681	20241129	091000	83906630	11100	11060	11100	11060	1685
682	20241129	090900	65267760	11050	11070	11070	11040	278
683	20241129	090800	62197610	11060	11090	11100	11050	1096
684	20241129	090700	50071620	11100	11160	11160	11100	812
685	20241129	090600	41054760	11160	11120	11170	11100	167
686	20241129	090500	39198220	11170	11100	11170	11100	114
687	20241129	090400	37925430	11100	11180	11180	11100	303
688	20241129	090300	34538980	11110	11110	11110	11100	468
689	20241129	090200	29339820	11110	11130	11130	11110	533
690	20241129	090100	23417810	11130	11220	11230	11130	1310
691	20241129	090000	8794620	11220	11160	11220	11160	788