KissMeData/230360/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205400	588421150	9570	9570	9570	9570	1243
3	20241129	205300	588421150	9570	9570	9570	9570	0
4	20241129	205200	588421150	9570	9570	9570	9570	0
5	20241129	205100	588421150	9570	9570	9570	9570	0
6	20241129	205000	588421150	9570	9570	9570	9570	0
7	20241129	204900	588421150	9570	9570	9570	9570	0
8	20241129	204800	588421150	9570	9570	9570	9570	0
9	20241129	204700	588421150	9570	9570	9570	9570	0
10	20241129	204600	588421150	9570	9570	9570	9570	0
11	20241129	204500	588421150	9570	9570	9570	9570	0
12	20241129	204400	588421150	9570	9570	9570	9570	0
13	20241129	204300	588421150	9570	9570	9570	9570	0
14	20241129	204200	588421150	9570	9570	9570	9570	0
15	20241129	204100	588421150	9570	9570	9570	9570	0
16	20241129	204000	588421150	9570	9570	9570	9570	0
17	20241129	203900	588421150	9570	9570	9570	9570	0
18	20241129	203800	588421150	9570	9570	9570	9570	0
19	20241129	203700	588421150	9570	9570	9570	9570	0
20	20241129	203600	588421150	9570	9570	9570	9570	0
21	20241129	203500	588421150	9570	9570	9570	9570	0
22	20241129	203400	588421150	9570	9570	9570	9570	0
23	20241129	203300	588421150	9570	9570	9570	9570	0
24	20241129	203200	588421150	9570	9570	9570	9570	0
25	20241129	203100	588421150	9570	9570	9570	9570	0
26	20241129	203000	588421150	9570	9570	9570	9570	0
27	20241129	202900	588421150	9570	9570	9570	9570	0
28	20241129	202800	588421150	9570	9570	9570	9570	0
29	20241129	202700	588421150	9570	9570	9570	9570	0
30	20241129	202600	588421150	9570	9570	9570	9570	0
31	20241129	202500	588421150	9570	9570	9570	9570	0
32	20241129	202400	588421150	9570	9570	9570	9570	1243
33	20241129	202300	588421150	9570	9570	9570	9570	0
34	20241129	202200	588421150	9570	9570	9570	9570	0
35	20241129	202100	588421150	9570	9570	9570	9570	0
36	20241129	202000	588421150	9570	9570	9570	9570	0
37	20241129	201900	588421150	9570	9570	9570	9570	0
38	20241129	201800	588421150	9570	9570	9570	9570	0
39	20241129	201700	588421150	9570	9570	9570	9570	0
40	20241129	201600	588421150	9570	9570	9570	9570	0
41	20241129	201500	588421150	9570	9570	9570	9570	0
42	20241129	201400	588421150	9570	9570	9570	9570	0
43	20241129	201300	588421150	9570	9570	9570	9570	0
44	20241129	201200	588421150	9570	9570	9570	9570	0
45	20241129	201100	588421150	9570	9570	9570	9570	0
46	20241129	201000	588421150	9570	9570	9570	9570	0
47	20241129	200900	588421150	9570	9570	9570	9570	0
48	20241129	200800	588421150	9570	9570	9570	9570	0
49	20241129	200700	588421150	9570	9570	9570	9570	0
50	20241129	200600	588421150	9570	9570	9570	9570	0
51	20241129	200500	588421150	9570	9570	9570	9570	0
52	20241129	200400	588421150	9570	9570	9570	9570	0
53	20241129	200300	588421150	9570	9570	9570	9570	0
54	20241129	200200	588421150	9570	9570	9570	9570	0
55	20241129	200100	588421150	9570	9570	9570	9570	0
56	20241129	200000	588421150	9570	9570	9570	9570	0
57	20241129	195900	588421150	9570	9570	9570	9570	0
58	20241129	195800	588421150	9570	9570	9570	9570	0
59	20241129	195700	588421150	9570	9570	9570	9570	0
60	20241129	195600	588421150	9570	9570	9570	9570	0
61	20241129	195500	588421150	9570	9570	9570	9570	0
62	20241129	195400	588421150	9570	9570	9570	9570	1243
63	20241129	195300	588421150	9570	9570	9570	9570	0
64	20241129	195200	588421150	9570	9570	9570	9570	0
65	20241129	195100	588421150	9570	9570	9570	9570	0
66	20241129	195000	588421150	9570	9570	9570	9570	0
67	20241129	194900	588421150	9570	9570	9570	9570	0
68	20241129	194800	588421150	9570	9570	9570	9570	0
69	20241129	194700	588421150	9570	9570	9570	9570	0
70	20241129	194600	588421150	9570	9570	9570	9570	0
71	20241129	194500	588421150	9570	9570	9570	9570	0
72	20241129	194400	588421150	9570	9570	9570	9570	0
73	20241129	194300	588421150	9570	9570	9570	9570	0
74	20241129	194200	588421150	9570	9570	9570	9570	0
75	20241129	194100	588421150	9570	9570	9570	9570	0
76	20241129	194000	588421150	9570	9570	9570	9570	0
77	20241129	193900	588421150	9570	9570	9570	9570	0
78	20241129	193800	588421150	9570	9570	9570	9570	0
79	20241129	193700	588421150	9570	9570	9570	9570	0
80	20241129	193600	588421150	9570	9570	9570	9570	0
81	20241129	193500	588421150	9570	9570	9570	9570	0
82	20241129	193400	588421150	9570	9570	9570	9570	0
83	20241129	193300	588421150	9570	9570	9570	9570	0
84	20241129	193200	588421150	9570	9570	9570	9570	0
85	20241129	193100	588421150	9570	9570	9570	9570	0
86	20241129	193000	588421150	9570	9570	9570	9570	0
87	20241129	192900	588421150	9570	9570	9570	9570	0
88	20241129	192800	588421150	9570	9570	9570	9570	0
89	20241129	192700	588421150	9570	9570	9570	9570	0
90	20241129	192600	588421150	9570	9570	9570	9570	0
91	20241129	192500	588421150	9570	9570	9570	9570	0
92	20241129	192400	588421150	9570	9570	9570	9570	1243
93	20241129	192300	588421150	9570	9570	9570	9570	0
94	20241129	192200	588421150	9570	9570	9570	9570	0
95	20241129	192100	588421150	9570	9570	9570	9570	0
96	20241129	192000	588421150	9570	9570	9570	9570	0
97	20241129	191900	588421150	9570	9570	9570	9570	0
98	20241129	191800	588421150	9570	9570	9570	9570	0
99	20241129	191700	588421150	9570	9570	9570	9570	0
100	20241129	191600	588421150	9570	9570	9570	9570	0
101	20241129	191500	588421150	9570	9570	9570	9570	0
102	20241129	191400	588421150	9570	9570	9570	9570	0
103	20241129	191300	588421150	9570	9570	9570	9570	0
104	20241129	191200	588421150	9570	9570	9570	9570	0
105	20241129	191100	588421150	9570	9570	9570	9570	0
106	20241129	191000	588421150	9570	9570	9570	9570	0
107	20241129	190900	588421150	9570	9570	9570	9570	0
108	20241129	190800	588421150	9570	9570	9570	9570	0
109	20241129	190700	588421150	9570	9570	9570	9570	0
110	20241129	190600	588421150	9570	9570	9570	9570	0
111	20241129	190500	588421150	9570	9570	9570	9570	0
112	20241129	190400	588421150	9570	9570	9570	9570	0
113	20241129	190300	588421150	9570	9570	9570	9570	0
114	20241129	190200	588421150	9570	9570	9570	9570	0
115	20241129	190100	588421150	9570	9570	9570	9570	0
116	20241129	190000	588421150	9570	9570	9570	9570	0
117	20241129	185900	588421150	9570	9570	9570	9570	0
118	20241129	185800	588421150	9570	9570	9570	9570	0
119	20241129	185700	588421150	9570	9570	9570	9570	0
120	20241129	185600	588421150	9570	9570	9570	9570	0
121	20241129	185500	588421150	9570	9570	9570	9570	0
122	20241129	185400	588421150	9570	9570	9570	9570	1243
123	20241129	185300	588421150	9570	9570	9570	9570	0
124	20241129	185200	588421150	9570	9570	9570	9570	0
125	20241129	185100	588421150	9570	9570	9570	9570	0
126	20241129	185000	588421150	9570	9570	9570	9570	0
127	20241129	184900	588421150	9570	9570	9570	9570	0
128	20241129	184800	588421150	9570	9570	9570	9570	0
129	20241129	184700	588421150	9570	9570	9570	9570	0
130	20241129	184600	588421150	9570	9570	9570	9570	0
131	20241129	184500	588421150	9570	9570	9570	9570	0
132	20241129	184400	588421150	9570	9570	9570	9570	0
133	20241129	184300	588421150	9570	9570	9570	9570	0
134	20241129	184200	588421150	9570	9570	9570	9570	0
135	20241129	184100	588421150	9570	9570	9570	9570	0
136	20241129	184000	588421150	9570	9570	9570	9570	0
137	20241129	183900	588421150	9570	9570	9570	9570	0
138	20241129	183800	588421150	9570	9570	9570	9570	0
139	20241129	183700	588421150	9570	9570	9570	9570	0
140	20241129	183600	588421150	9570	9570	9570	9570	0
141	20241129	183500	588421150	9570	9570	9570	9570	0
142	20241129	183400	588421150	9570	9570	9570	9570	0
143	20241129	183300	588421150	9570	9570	9570	9570	0
144	20241129	183200	588421150	9570	9570	9570	9570	0
145	20241129	183100	588421150	9570	9570	9570	9570	0
146	20241129	183000	588421150	9570	9570	9570	9570	0
147	20241129	182900	588421150	9570	9570	9570	9570	0
148	20241129	182800	588421150	9570	9570	9570	9570	0
149	20241129	182700	588421150	9570	9570	9570	9570	0
150	20241129	182600	588421150	9570	9570	9570	9570	0
151	20241129	182500	588421150	9570	9570	9570	9570	0
152	20241129	182400	588421150	9570	9570	9570	9570	1243
153	20241129	182300	588421150	9570	9570	9570	9570	0
154	20241129	182200	588421150	9570	9570	9570	9570	0
155	20241129	182100	588421150	9570	9570	9570	9570	0
156	20241129	182000	588421150	9570	9570	9570	9570	0
157	20241129	181900	588421150	9570	9570	9570	9570	0
158	20241129	181800	588421150	9570	9570	9570	9570	0
159	20241129	181700	588421150	9570	9570	9570	9570	0
160	20241129	181600	588421150	9570	9570	9570	9570	0
161	20241129	181500	588421150	9570	9570	9570	9570	0
162	20241129	181400	588421150	9570	9570	9570	9570	0
163	20241129	181300	588421150	9570	9570	9570	9570	0
164	20241129	181200	588421150	9570	9570	9570	9570	0
165	20241129	181100	588421150	9570	9570	9570	9570	0
166	20241129	181000	588421150	9570	9570	9570	9570	0
167	20241129	180900	588421150	9570	9570	9570	9570	0
168	20241129	180800	588421150	9570	9570	9570	9570	0
169	20241129	180700	588421150	9570	9570	9570	9570	0
170	20241129	180600	588421150	9570	9570	9570	9570	0
171	20241129	180500	588421150	9570	9570	9570	9570	0
172	20241129	180400	588421150	9570	9570	9570	9570	0
173	20241129	180300	588421150	9570	9570	9570	9570	0
174	20241129	180200	588421150	9570	9570	9570	9570	0
175	20241129	180100	588421150	9570	9570	9570	9570	0
176	20241129	180000	588421150	9570	9570	9570	9570	0
177	20241129	175900	588421150	9570	9570	9570	9570	0
178	20241129	175800	588421150	9570	9570	9570	9570	0
179	20241129	175700	588421150	9570	9570	9570	9570	0
180	20241129	175600	588421150	9570	9570	9570	9570	0
181	20241129	175500	588421150	9570	9570	9570	9570	0
182	20241129	175400	588421150	9570	9570	9570	9570	1243
183	20241129	175300	588421150	9570	9570	9570	9570	0
184	20241129	175200	588421150	9570	9570	9570	9570	0
185	20241129	175100	588421150	9570	9570	9570	9570	0
186	20241129	175000	588421150	9570	9570	9570	9570	0
187	20241129	174900	588421150	9570	9570	9570	9570	0
188	20241129	174800	588421150	9570	9570	9570	9570	0
189	20241129	174700	588421150	9570	9570	9570	9570	0
190	20241129	174600	588421150	9570	9570	9570	9570	0
191	20241129	174500	588421150	9570	9570	9570	9570	0
192	20241129	174400	588421150	9570	9570	9570	9570	0
193	20241129	174300	588421150	9570	9570	9570	9570	0
194	20241129	174200	588421150	9570	9570	9570	9570	0
195	20241129	174100	588421150	9570	9570	9570	9570	0
196	20241129	174000	588421150	9570	9570	9570	9570	0
197	20241129	173900	588421150	9570	9570	9570	9570	0
198	20241129	173800	588421150	9570	9570	9570	9570	0
199	20241129	173700	588421150	9570	9570	9570	9570	0
200	20241129	173600	588421150	9570	9570	9570	9570	0
201	20241129	173500	588421150	9570	9570	9570	9570	0
202	20241129	173400	588421150	9570	9570	9570	9570	0
203	20241129	173300	588421150	9570	9570	9570	9570	0
204	20241129	173200	588421150	9570	9570	9570	9570	0
205	20241129	173100	588421150	9570	9570	9570	9570	0
206	20241129	173000	588421150	9570	9570	9570	9570	0
207	20241129	172900	588421150	9570	9570	9570	9570	0
208	20241129	172800	588421150	9570	9570	9570	9570	0
209	20241129	172700	588421150	9570	9570	9570	9570	0
210	20241129	172600	588421150	9570	9570	9570	9570	0
211	20241129	172500	588421150	9570	9570	9570	9570	0
212	20241129	172400	588421150	9570	9570	9570	9570	1243
213	20241129	172300	588421150	9570	9570	9570	9570	0
214	20241129	172200	588421150	9570	9570	9570	9570	0
215	20241129	172100	588421150	9570	9570	9570	9570	0
216	20241129	172000	588421150	9570	9570	9570	9570	0
217	20241129	171900	588421150	9570	9570	9570	9570	0
218	20241129	171800	588421150	9570	9570	9570	9570	0
219	20241129	171700	588421150	9570	9570	9570	9570	0
220	20241129	171600	588421150	9570	9570	9570	9570	0
221	20241129	171500	588421150	9570	9570	9570	9570	0
222	20241129	171400	588421150	9570	9570	9570	9570	0
223	20241129	171300	588421150	9570	9570	9570	9570	0
224	20241129	171200	588421150	9570	9570	9570	9570	0
225	20241129	171100	588421150	9570	9570	9570	9570	0
226	20241129	171000	588421150	9570	9570	9570	9570	0
227	20241129	170900	588421150	9570	9570	9570	9570	0
228	20241129	170800	588421150	9570	9570	9570	9570	0
229	20241129	170700	588421150	9570	9570	9570	9570	0
230	20241129	170600	588421150	9570	9570	9570	9570	0
231	20241129	170500	588421150	9570	9570	9570	9570	0
232	20241129	170400	588421150	9570	9570	9570	9570	0
233	20241129	170300	588421150	9570	9570	9570	9570	0
234	20241129	170200	588421150	9570	9570	9570	9570	0
235	20241129	170100	588421150	9570	9570	9570	9570	0
236	20241129	170000	588421150	9570	9570	9570	9570	0
237	20241129	165900	588421150	9570	9570	9570	9570	0
238	20241129	165800	588421150	9570	9570	9570	9570	0
239	20241129	165700	588421150	9570	9570	9570	9570	0
240	20241129	165600	588421150	9570	9570	9570	9570	0
241	20241129	165500	588421150	9570	9570	9570	9570	0
242	20241129	165400	588421150	9570	9570	9570	9570	1243
243	20241129	165300	588421150	9570	9570	9570	9570	0
244	20241129	165200	588421150	9570	9570	9570	9570	0
245	20241129	165100	588421150	9570	9570	9570	9570	0
246	20241129	165000	588421150	9570	9570	9570	9570	0
247	20241129	164900	588421150	9570	9570	9570	9570	0
248	20241129	164800	588421150	9570	9570	9570	9570	0
249	20241129	164700	588421150	9570	9570	9570	9570	0
250	20241129	164600	588421150	9570	9570	9570	9570	0
251	20241129	164500	588421150	9570	9570	9570	9570	0
252	20241129	164400	588421150	9570	9570	9570	9570	0
253	20241129	164300	588421150	9570	9570	9570	9570	0
254	20241129	164200	588421150	9570	9570	9570	9570	0
255	20241129	164100	588421150	9570	9570	9570	9570	0
256	20241129	164000	588421150	9570	9570	9570	9570	0
257	20241129	163900	588421150	9570	9570	9570	9570	0
258	20241129	163800	588421150	9570	9570	9570	9570	0
259	20241129	163700	588421150	9570	9570	9570	9570	0
260	20241129	163600	588421150	9570	9570	9570	9570	0
261	20241129	163500	588421150	9570	9570	9570	9570	0
262	20241129	163400	588421150	9570	9570	9570	9570	0
263	20241129	163300	588421150	9570	9570	9570	9570	0
264	20241129	163200	588421150	9570	9570	9570	9570	0
265	20241129	163100	588421150	9570	9570	9570	9570	0
266	20241129	163000	588421150	9570	9570	9570	9570	0
267	20241129	162900	588421150	9570	9570	9570	9570	0
268	20241129	162800	588421150	9570	9570	9570	9570	0
269	20241129	162700	588421150	9570	9570	9570	9570	0
270	20241129	162600	588421150	9570	9570	9570	9570	0
271	20241129	162500	588421150	9570	9570	9570	9570	0
272	20241129	162400	588421150	9570	9570	9570	9570	1243
273	20241129	162300	588421150	9570	9570	9570	9570	0
274	20241129	162200	588421150	9570	9570	9570	9570	0
275	20241129	162100	588421150	9570	9570	9570	9570	0
276	20241129	162000	588421150	9570	9570	9570	9570	0
277	20241129	161900	588421150	9570	9570	9570	9570	0
278	20241129	161800	588421150	9570	9570	9570	9570	0
279	20241129	161700	588421150	9570	9570	9570	9570	0
280	20241129	161600	588421150	9570	9570	9570	9570	0
281	20241129	161500	588421150	9570	9570	9570	9570	0
282	20241129	161400	588421150	9570	9570	9570	9570	0
283	20241129	161300	588421150	9570	9570	9570	9570	0
284	20241129	161200	588421150	9570	9570	9570	9570	0
285	20241129	161100	588421150	9570	9570	9570	9570	0
286	20241129	161000	588421150	9570	9570	9570	9570	0
287	20241129	160900	588421150	9570	9570	9570	9570	0
288	20241129	160800	588421150	9570	9570	9570	9570	0
289	20241129	160700	588421150	9570	9570	9570	9570	0
290	20241129	160600	588421150	9570	9570	9570	9570	0
291	20241129	160500	588421150	9570	9570	9570	9570	0
292	20241129	160400	588421150	9570	9570	9570	9570	0
293	20241129	160300	588421150	9570	9570	9570	9570	0
294	20241129	160200	588421150	9570	9570	9570	9570	0
295	20241129	160100	588421150	9570	9570	9570	9570	0
296	20241129	160000	588421150	9570	9570	9570	9570	0
297	20241129	155900	588421150	9570	9570	9570	9570	0
298	20241129	155800	588421150	9570	9570	9570	9570	0
299	20241129	155700	588421150	9570	9570	9570	9570	0
300	20241129	155600	588421150	9570	9570	9570	9570	0
301	20241129	155500	588421150	9570	9570	9570	9570	0
302	20241129	155400	588421150	9570	9570	9570	9570	1243
303	20241129	155300	588421150	9570	9570	9570	9570	0
304	20241129	155200	588421150	9570	9570	9570	9570	0
305	20241129	155100	588421150	9570	9570	9570	9570	0
306	20241129	155000	588421150	9570	9570	9570	9570	0
307	20241129	154900	588421150	9570	9570	9570	9570	0
308	20241129	154800	588421150	9570	9570	9570	9570	0
309	20241129	154700	588421150	9570	9570	9570	9570	0
310	20241129	154600	588421150	9570	9570	9570	9570	0
311	20241129	154500	588421150	9570	9570	9570	9570	0
312	20241129	154400	588421150	9570	9570	9570	9570	0
313	20241129	154300	588421150	9570	9570	9570	9570	0
314	20241129	154200	588421150	9570	9570	9570	9570	0
315	20241129	154100	588421150	9570	9570	9570	9570	0
316	20241129	154000	588421150	9570	9570	9570	9570	0
317	20241129	153900	588421150	9570	9570	9570	9570	0
318	20241129	153800	588421150	9570	9570	9570	9570	0
319	20241129	153700	588421150	9570	9570	9570	9570	0
320	20241129	153600	588421150	9570	9570	9570	9570	0
321	20241129	153500	588421150	9570	9570	9570	9570	0
322	20241129	153400	588421150	9570	9570	9570	9570	0
323	20241129	153300	588421150	9570	9570	9570	9570	0
324	20241129	153200	588421150	9570	9570	9570	9570	0
325	20241129	153100	588421150	9570	9570	9570	9570	0
326	20241129	153000	588421150	9570	9570	9570	9570	1243
327	20241129	152900	576525640	9570	9570	9570	9570	0
328	20241129	152800	576525640	9570	9570	9570	9570	0
329	20241129	152700	576525640	9570	9570	9570	9570	0
330	20241129	152600	576525640	9570	9570	9570	9570	0
331	20241129	152500	576525640	9570	9570	9570	9570	0
332	20241129	152400	576525640	9570	9570	9570	9570	0
333	20241129	152300	576525640	9570	9570	9570	9570	0
334	20241129	152200	576525640	9570	9570	9570	9570	0
335	20241129	152100	576525640	9570	9570	9570	9570	0
336	20241129	152000	576525640	9570	9570	9570	9570	0
337	20241129	151900	576525640	9570	9510	9570	9510	236
338	20241129	151800	574276850	9520	9530	9530	9520	11
339	20241129	151700	574172100	9510	9510	9530	9500	3471
340	20241129	151600	541145710	9520	9510	9530	9510	47
341	20241129	151500	540698590	9530	9520	9530	9510	86
342	20241129	151400	539880620	9510	9520	9520	9510	8
343	20241129	151300	539804490	9520	9510	9520	9510	198
344	20241129	151200	537921420	9510	9510	9510	9510	22
345	20241129	151100	537712200	9510	9510	9510	9510	26
346	20241129	151000	537464940	9510	9510	9510	9510	4
347	20241129	150900	537426900	9510	9520	9520	9510	224
348	20241129	150800	535296370	9530	9530	9530	9520	7
349	20241129	150700	535229680	9520	9510	9520	9510	120
350	20241129	150600	534087620	9510	9510	9510	9510	407
351	20241129	150500	530217050	9510	9510	9520	9510	245
352	20241129	150400	527886610	9510	9510	9510	9510	28
353	20241129	150300	527620330	9510	9510	9510	9510	2
354	20241129	150200	527601310	9510	9510	9510	9510	35
355	20241129	150100	527268460	9520	9520	9520	9520	395
356	20241129	150000	523508060	9510	9510	9510	9510	31
357	20241129	145900	523213250	9510	9510	9510	9510	3
358	20241129	145800	523184720	9510	9520	9520	9510	4
359	20241129	145700	523146660	9510	9510	9520	9510	199
360	20241129	145600	521254140	9520	9520	9520	9520	114
361	20241129	145500	520168860	9510	9510	9520	9510	37
362	20241129	145400	519816920	9510	9510	9520	9510	342
363	20241129	145300	516564470	9510	9510	9520	9510	122
364	20241129	145200	515403450	9510	9510	9520	9510	104
365	20241129	145100	514414390	9520	9510	9520	9510	76
366	20241129	145000	513691130	9510	9520	9520	9510	146
367	20241129	144900	512301230	9520	9510	9520	9510	36
368	20241129	144800	511958780	9510	9510	9510	9510	4
369	20241129	144700	511920740	9540	9510	9540	9510	42
370	20241129	144600	511521030	9530	9520	9530	9520	506
371	20241129	144500	506703790	9520	9530	9530	9520	3
372	20241129	144400	506675220	9520	9520	9520	9520	384
373	20241129	144300	503019540	9520	9520	9530	9520	9
374	20241129	144200	502933840	9520	9520	9520	9520	223
375	20241129	144100	500810880	9520	9520	9520	9520	0
376	20241129	144000	500810880	9520	9540	9540	9520	4
377	20241129	143900	500772760	9520	9530	9540	9520	58
378	20241129	143800	500219730	9520	9520	9530	9520	400
379	20241129	143700	496408060	9530	9520	9530	9520	6
380	20241129	143600	496350920	9520	9520	9520	9520	0
381	20241129	143500	496350920	9520	9520	9520	9520	28
382	20241129	143400	496084360	9520	9520	9540	9520	38
383	20241129	143300	495722310	9530	9530	9530	9530	4
384	20241129	143200	495684190	9530	9520	9530	9520	13
385	20241129	143100	495560340	9520	9520	9540	9520	221
386	20241129	143000	493456390	9530	9530	9530	9530	62
387	20241129	142900	492865530	9530	9530	9530	9530	35
388	20241129	142800	492531980	9540	9530	9540	9530	4
389	20241129	142700	492493840	9530	9540	9540	9530	224
390	20241129	142600	490359100	9540	9540	9540	9540	17
391	20241129	142500	490196920	9540	9540	9540	9530	24
392	20241129	142400	489967980	9540	9540	9540	9530	53
393	20241129	142300	489462700	9540	9540	9550	9540	118
394	20241129	142200	488336500	9540	9540	9550	9540	33
395	20241129	142100	488021660	9540	9540	9540	9540	0
396	20241129	142000	488021660	9540	9540	9540	9540	28
397	20241129	141900	487754540	9540	9550	9550	9540	229
398	20241129	141800	485569640	9540	9540	9540	9540	27
399	20241129	141700	485312060	9540	9540	9540	9540	4
400	20241129	141600	485273900	9540	9550	9550	9540	4
401	20241129	141500	485235720	9540	9550	9550	9540	201
402	20241129	141400	483316430	9550	9550	9550	9550	4
403	20241129	141300	483278230	9550	9560	9560	9550	29
404	20241129	141200	483001260	9550	9560	9560	9550	86
405	20241129	141100	482179130	9560	9560	9560	9560	30
406	20241129	141000	481892330	9550	9560	9560	9550	12
407	20241129	140900	481777680	9550	9550	9550	9550	48
408	20241129	140800	481319280	9550	9550	9550	9550	193
409	20241129	140700	479476130	9550	9550	9560	9550	33
410	20241129	140600	479160960	9550	9550	9550	9550	2
411	20241129	140500	479141860	9550	9550	9550	9550	6
412	20241129	140400	479084560	9560	9550	9570	9550	225
413	20241129	140300	476935480	9560	9560	9560	9560	267
414	20241129	140200	474382960	9560	9570	9570	9560	11
415	20241129	140100	474277710	9570	9550	9580	9550	61
416	20241129	140000	473693430	9580	9540	9580	9540	325
417	20241129	135900	470590170	9560	9540	9560	9540	54
418	20241129	135800	470074020	9560	9540	9560	9540	30
419	20241129	135700	469787780	9540	9540	9540	9540	2
420	20241129	135600	469768700	9540	9560	9560	9540	93
421	20241129	135500	468879660	9560	9570	9580	9560	27
422	20241129	135400	468621290	9580	9560	9580	9560	194
423	20241129	135300	466764740	9560	9570	9570	9560	33
424	20241129	135200	466449200	9590	9570	9590	9570	106
425	20241129	135100	465432790	9560	9560	9560	9560	38
426	20241129	135000	465069510	9570	9560	9590	9560	250
427	20241129	134900	462675810	9560	9570	9570	9560	66
428	20241129	134800	462044470	9570	9570	9570	9570	0
429	20241129	134700	462044470	9570	9580	9580	9570	77
430	20241129	134600	461306840	9580	9590	9590	9580	10
431	20241129	134500	461211010	9590	9600	9610	9580	62
432	20241129	134400	460616280	9590	9580	9610	9580	41
433	20241129	134300	460222930	9600	9590	9600	9590	3
434	20241129	134200	460194150	9580	9570	9610	9570	72
435	20241129	134100	459503400	9560	9560	9610	9560	215
436	20241129	134000	457447590	9560	9570	9570	9560	35
437	20241129	133900	457112930	9560	9560	9560	9560	2
438	20241129	133800	457093810	9560	9560	9560	9560	29
439	20241129	133700	456816570	9560	9570	9600	9560	2333
440	20241129	133600	434486130	9560	9560	9560	9560	8
441	20241129	133500	434409650	9560	9570	9570	9560	179
442	20241129	133400	432696880	9570	9580	9580	9570	6
443	20241129	133300	432639430	9570	9570	9590	9560	1352
444	20241129	133200	419700810	9560	9560	9560	9560	6
445	20241129	133100	419643450	9560	9570	9570	9560	33
446	20241129	133000	419327940	9570	9540	9570	9540	368
447	20241129	132900	415813890	9530	9540	9540	9530	28
448	20241129	132800	415546790	9530	9540	9540	9530	29
449	20241129	132700	415270150	9530	9530	9530	9530	6
450	20241129	132600	415212970	9550	9530	9550	9530	214
451	20241129	132500	413171300	9530	9530	9530	9530	2
452	20241129	132400	413152240	9530	9530	9530	9520	29
453	20241129	132300	412875890	9520	9530	9530	9520	29
454	20241129	132200	412599540	9520	9520	9530	9520	199
455	20241129	132100	410705040	9520	9520	9520	9520	4
456	20241129	132000	410666960	9540	9530	9550	9530	129
457	20241129	131900	409435610	9520	9520	9520	9520	2
458	20241129	131800	409416570	9520	9520	9530	9520	223
459	20241129	131700	407291700	9520	9520	9520	9520	184
460	20241129	131600	405540020	9520	9520	9540	9520	6
461	20241129	131500	405482860	9530	9530	9530	9530	26
462	20241129	131400	405235080	9520	9520	9550	9520	302
463	20241129	131300	402355720	9520	9530	9530	9510	1623
464	20241129	131200	386919970	9530	9530	9530	9530	2
465	20241129	131100	386900910	9530	9530	9530	9520	224
466	20241129	131000	384766260	9530	9530	9530	9530	0
467	20241129	130900	384766260	9530	9510	9530	9510	33
468	20241129	130800	384452090	9510	9530	9530	9510	2006
469	20241129	130700	365354950	9530	9530	9530	9520	298
470	20241129	130600	362516960	9530	9530	9530	9530	26
471	20241129	130500	362269180	9530	9530	9530	9530	2
472	20241129	130400	362250120	9530	9530	9530	9520	108
473	20241129	130300	361220900	9530	9530	9530	9520	120
474	20241129	130200	360077390	9530	9530	9530	9530	29
475	20241129	130100	359801020	9530	9530	9530	9520	28
476	20241129	130000	359534200	9530	9520	9530	9520	37
477	20241129	125900	359181850	9520	9520	9520	9520	197
478	20241129	125800	357306410	9520	9530	9530	9520	23
479	20241129	125700	357087270	9520	9520	9520	9520	2
480	20241129	125600	357068230	9520	9520	9520	9520	174
481	20241129	125500	355411750	9510	9510	9520	9510	482
482	20241129	125400	350827760	9510	9510	9510	9510	5
483	20241129	125300	350780210	9510	9510	9510	9510	32
484	20241129	125200	350475890	9510	9510	9510	9510	5
485	20241129	125100	350428340	9510	9510	9510	9510	219
486	20241129	125000	348345650	9510	9510	9510	9510	2
487	20241129	124900	348326630	9510	9510	9510	9510	34
488	20241129	124800	348003290	9510	9510	9510	9510	194
489	20241129	124700	346158350	9520	9520	9520	9520	1
490	20241129	124600	346148830	9520	9510	9520	9510	29
491	20241129	124500	345872770	9510	9520	9520	9510	82
492	20241129	124400	345092770	9520	9520	9530	9520	260
493	20241129	124300	342617250	9530	9510	9530	9510	8
494	20241129	124200	342541050	9520	9520	9520	9520	29
495	20241129	124100	342264970	9520	9520	9520	9520	2
496	20241129	124000	342245930	9520	9520	9520	9510	221
497	20241129	123900	340142030	9520	9520	9520	9520	4
498	20241129	123800	340103950	9520	9520	9530	9520	34
499	20241129	123700	339780260	9520	9520	9520	9520	3
500	20241129	123600	339751700	9520	9520	9520	9520	195
501	20241129	123500	337895300	9520	9520	9520	9520	28
502	20241129	123400	337628740	9520	9520	9520	9520	6
503	20241129	123300	337571620	9520	9520	9520	9520	33
504	20241129	123200	337257460	9520	9520	9520	9520	189
505	20241129	123100	335458180	9520	9520	9520	9520	33
506	20241129	123000	335144020	9520	9520	9520	9520	6
507	20241129	122900	335086900	9520	9520	9520	9520	221
508	20241129	122800	332982980	9520	9520	9520	9520	2
509	20241129	122700	332963940	9520	9520	9520	9520	102
510	20241129	122600	331992900	9520	9520	9520	9520	31
511	20241129	122500	331697780	9520	9520	9520	9520	198
512	20241129	122400	329812820	9520	9520	9520	9520	26
513	20241129	122300	329565300	9520	9540	9540	9520	5
514	20241129	122200	329517640	9540	9520	9550	9520	131
515	20241129	122100	328268650	9520	9530	9530	9520	194
516	20241129	122000	326419850	9530	9530	9530	9530	32
517	20241129	121900	326114890	9540	9540	9540	9540	0
518	20241129	121800	326114890	9540	9530	9540	9530	32
519	20241129	121700	325809900	9540	9530	9540	9530	293
520	20241129	121600	323016590	9540	9520	9540	9520	143
521	20241129	121500	321652530	9520	9520	9520	9520	32
522	20241129	121400	321347890	9520	9520	9530	9520	7
523	20241129	121300	321281240	9520	9530	9530	9520	206
524	20241129	121200	319319980	9520	9520	9520	9520	2
525	20241129	121100	319300940	9520	9520	9520	9520	84
526	20241129	121000	318501260	9520	9520	9520	9520	44
527	20241129	120900	318082380	9520	9530	9540	9520	221
528	20241129	120800	315978090	9520	9520	9520	9520	2
529	20241129	120700	315959050	9540	9520	9540	9520	11
530	20241129	120600	315854170	9530	9530	9530	9520	230
531	20241129	120500	313662600	9530	9530	9530	9530	2
532	20241129	120400	313643540	9530	9530	9540	9520	54
533	20241129	120300	313128770	9520	9530	9530	9520	74
534	20241129	120200	312423570	9520	9530	9530	9520	179
535	20241129	120100	310718020	9530	9530	9530	9530	8
536	20241129	120000	310641780	9530	9540	9540	9530	31
537	20241129	115900	310346320	9530	9530	9530	9530	85
538	20241129	115800	309536270	9520	9520	9520	9520	238
539	20241129	115700	307270510	9520	9520	9520	9520	19
540	20241129	115600	307089630	9520	9520	9520	9520	24
541	20241129	115500	306861150	9520	9520	9520	9520	48
542	20241129	115400	306404190	9520	9520	9530	9520	231
543	20241129	115300	304204860	9520	9520	9520	9520	19
544	20241129	115200	304023980	9520	9520	9530	9520	22
545	20241129	115100	303814500	9530	9520	9530	9520	68
546	20241129	115000	303166780	9520	9520	9520	9520	207
547	20241129	114900	301196140	9520	9510	9520	9510	47
548	20241129	114800	300748960	9510	9520	9520	9510	70
549	20241129	114700	300082750	9510	9510	9520	9510	233
550	20241129	114600	297866730	9510	9510	9510	9510	48
551	20241129	114500	297410250	9520	9510	9520	9510	47
552	20241129	114400	296962990	9520	9510	9520	9510	96
553	20241129	114300	296049530	9510	9510	9510	9510	212
554	20241129	114200	294033410	9510	9510	9530	9510	140
555	20241129	114100	292700120	9510	9510	9510	9510	19
556	20241129	114000	292519430	9510	9520	9520	9510	49
557	20241129	113900	292053060	9520	9520	9520	9510	249
558	20241129	113800	289682800	9510	9520	9520	9510	23
559	20241129	113700	289463940	9520	9520	9520	9510	162
560	20241129	113600	287921900	9520	9510	9520	9510	126
561	20241129	113500	286722640	9510	9510	9510	9510	234
562	20241129	113400	284497300	9510	9510	9510	9510	19
563	20241129	113300	284316610	9510	9510	9520	9510	147
564	20241129	113200	282917640	9510	9510	9510	9510	9
565	20241129	113100	282832050	9510	9510	9520	9510	161
566	20241129	113000	281299780	9510	9510	9510	9510	19
567	20241129	112900	281119090	9510	9510	9510	9510	45
568	20241129	112800	280691140	9510	9510	9510	9510	218
569	20241129	112700	278617960	9510	9510	9510	9510	18
570	20241129	112600	278446780	9510	9510	9510	9510	46
571	20241129	112500	278009320	9510	9520	9520	9510	1260
572	20241129	112400	266014140	9530	9520	9530	9520	238
573	20241129	112300	263748370	9530	9530	9530	9520	56
574	20241129	112200	263215190	9530	9520	9540	9520	64
575	20241129	112100	262605350	9540	9530	9540	9520	21
576	20241129	112000	262405290	9520	9530	9530	9520	239
577	20241129	111900	260127710	9530	9530	9530	9530	104
578	20241129	111800	259136590	9520	9520	9520	9520	11
579	20241129	111700	259031870	9520	9520	9520	9520	54
580	20241129	111600	258517790	9520	9520	9520	9520	193
581	20241129	111500	256680430	9520	9530	9530	9520	160
582	20241129	111400	255155920	9520	9530	9530	9520	3
583	20241129	111300	255127350	9520	9520	9520	9520	39
584	20241129	111200	254756070	9520	9530	9530	9520	261
585	20241129	111100	252270640	9530	9530	9530	9530	31
586	20241129	111000	251975210	9530	9540	9540	9530	4
587	20241129	110900	251937070	9530	9530	9530	9530	36
588	20241129	110800	251593990	9530	9530	9530	9530	435
589	20241129	110700	247448440	9530	9530	9530	9530	0
590	20241129	110600	247448440	9530	9530	9540	9530	104
591	20241129	110500	246456590	9530	9530	9530	9530	195
592	20241129	110400	244598240	9530	9530	9540	9530	84
593	20241129	110300	243797210	9530	9530	9530	9530	6
594	20241129	110200	243740030	9530	9530	9530	9530	76
595	20241129	110100	243015750	9530	9540	9540	9530	253
596	20241129	110000	240604090	9530	9530	9530	9530	29
597	20241129	105900	240327720	9530	9530	9530	9530	6
598	20241129	105800	240270540	9530	9530	9530	9530	204
599	20241129	105700	238326420	9530	9530	9530	9530	219
600	20241129	105600	236239350	9530	9530	9530	9530	4
601	20241129	105500	236201230	9530	9530	9530	9530	30
602	20241129	105400	235915330	9530	9530	9530	9530	9
603	20241129	105300	235829560	9530	9530	9540	9530	227
604	20241129	105200	233666170	9530	9530	9530	9530	0
605	20241129	105100	233666170	9530	9530	9540	9530	181
606	20241129	105000	231939740	9530	9530	9530	9530	5
607	20241129	104900	231892090	9530	9530	9530	9530	222
608	20241129	104800	229776430	9540	9540	9540	9540	453
609	20241129	104700	225454810	9550	9550	9550	9550	469
610	20241129	104600	220975860	9550	9550	9550	9550	223
611	20241129	104500	218846210	9550	9550	9550	9550	6
612	20241129	104400	218788910	9560	9550	9560	9550	39
613	20241129	104300	218416440	9550	9550	9550	9550	6
614	20241129	104200	218359140	9550	9550	9550	9550	219
615	20241129	104100	216267690	9550	9550	9550	9550	2
616	20241129	104000	216248590	9550	9550	9550	9550	35
617	20241129	103900	215914340	9550	9550	9550	9550	0
618	20241129	103800	215914340	9550	9550	9550	9550	198
619	20241129	103700	214023440	9550	9550	9550	9550	26
620	20241129	103600	213775140	9550	9550	9550	9550	2
621	20241129	103500	213756040	9550	9550	9550	9550	47
622	20241129	103400	213307190	9560	9550	9560	9550	208
623	20241129	103300	211320610	9550	9550	9550	9550	35
624	20241129	103200	210986360	9560	9560	9560	9560	1
625	20241129	103100	210976800	9560	9550	9560	9550	43
626	20241129	103000	210566050	9550	9550	9570	9550	87
627	20241129	102900	209735120	9550	9550	9550	9550	26
628	20241129	102800	209486820	9550	9550	9560	9550	47
629	20241129	102700	209037560	9560	9560	9560	9560	11
630	20241129	102600	208932400	9560	9550	9570	9550	239
631	20241129	102500	206649550	9550	9560	9560	9550	7
632	20241129	102400	206582670	9560	9560	9560	9550	30
633	20241129	102300	206296130	9550	9550	9560	9550	212
634	20241129	102200	204271390	9550	9560	9560	9550	75
635	20241129	102100	203554990	9550	9550	9570	9550	115
636	20241129	102000	202456700	9540	9530	9540	9530	168
637	20241129	101900	200854290	9530	9540	9540	9530	59
638	20241129	101800	200291460	9540	9540	9540	9540	6
639	20241129	101700	200234220	9550	9550	9550	9550	53
640	20241129	101600	199728070	9550	9560	9560	9550	8
641	20241129	101500	199651630	9560	9570	9570	9560	118
642	20241129	101400	198522720	9570	9570	9570	9570	199
643	20241129	101300	196618290	9560	9560	9560	9560	30
644	20241129	101200	196331490	9560	9560	9560	9560	66
645	20241129	101100	195700530	9560	9580	9580	9560	47
646	20241129	101000	195250830	9580	9570	9580	9560	14
647	20241129	100900	195116780	9570	9560	9610	9560	200
648	20241129	100800	193200260	9570	9540	9570	9530	426
649	20241129	100700	189134350	9530	9520	9530	9520	363
650	20241129	100600	185678150	9520	9520	9520	9520	27
651	20241129	100500	185421110	9520	9520	9520	9520	6
652	20241129	100400	185363990	9530	9540	9540	9520	636
653	20241129	100300	179302930	9540	9540	9540	9540	1105
654	20241129	100200	168761230	9540	9540	9540	9540	32
655	20241129	100100	168455950	9540	9540	9540	9540	20
656	20241129	100000	168265150	9540	9560	9560	9540	264
657	20241129	095900	165745940	9550	9550	9550	9550	0
658	20241129	095800	165745940	9550	9550	9550	9550	4
659	20241129	095700	165707740	9550	9550	9550	9550	35
660	20241129	095600	165373490	9560	9560	9560	9560	537
661	20241129	095500	160239770	9560	9560	9560	9560	85
662	20241129	095400	159427170	9570	9570	9570	9570	126
663	20241129	095300	158221350	9570	9570	9570	9560	63
664	20241129	095200	157619030	9560	9570	9570	9560	295
665	20241129	095100	154796560	9570	9570	9570	9570	29
666	20241129	095000	154519030	9570	9570	9580	9570	86
667	20241129	094900	153695210	9580	9570	9580	9560	334
668	20241129	094800	150501810	9570	9560	9580	9560	84
669	20241129	094700	149698200	9560	9560	9620	9540	588
670	20241129	094600	144080290	9560	9550	9560	9540	232
671	20241129	094500	141864890	9540	9560	9560	9540	62
672	20241129	094400	141273240	9570	9560	9570	9550	35
673	20241129	094300	140938870	9560	9550	9570	9540	520
674	20241129	094200	135964690	9560	9560	9560	9530	1842
675	20241129	094100	118376800	9560	9590	9590	9560	1610
676	20241129	094000	102963290	9590	9590	9600	9590	26
677	20241129	093900	102713750	9600	9590	9600	9590	504
678	20241129	093800	97876250	9590	9590	9590	9590	713
679	20241129	093700	91038580	9590	9600	9600	9590	259
680	20241129	093600	88554370	9590	9590	9590	9590	13
681	20241129	093500	88429700	9590	9590	9590	9590	50
682	20241129	093400	87950200	9590	9580	9590	9580	42
683	20241129	093300	87547450	9580	9590	9590	9580	195
684	20241129	093200	85677440	9590	9590	9590	9590	8
685	20241129	093100	85600720	9590	9590	9590	9590	27
686	20241129	093000	85341790	9590	9590	9600	9590	220
687	20241129	092900	83229920	9600	9600	9600	9600	173
688	20241129	092800	81569120	9590	9590	9590	9590	30
689	20241129	092700	81281420	9590	9590	9590	9590	12
690	20241129	092600	81166340	9590	9580	9590	9580	407
691	20241129	092500	77267200	9590	9600	9600	9590	1666
692	20241129	092400	61289530	9600	9590	9600	9590	166
693	20241129	092300	59696240	9590	9590	9590	9590	0
694	20241129	092200	59696240	9590	9600	9600	9590	240
695	20241129	092100	57392590	9600	9590	9600	9590	27
696	20241129	092000	57133640	9590	9590	9600	9580	261
697	20241129	091900	54630650	9600	9610	9620	9600	1166
698	20241129	091800	43434930	9610	9610	9610	9610	289
699	20241129	091700	40657640	9610	9610	9610	9610	32
700	20241129	091600	40350120	9610	9610	9620	9610	157
701	20241129	091500	38841100	9610	9610	9610	9600	47
702	20241129	091400	38389750	9610	9600	9610	9600	232
703	20241129	091300	36162120	9610	9610	9610	9610	5
704	20241129	091200	36114070	9610	9620	9620	9610	56
705	20241129	091100	35575390	9610	9610	9610	9600	370
706	20241129	091000	32019990	9600	9610	9620	9600	790
707	20241129	090900	24426260	9610	9600	9640	9600	110
708	20241129	090800	23369470	9590	9630	9630	9590	854
709	20241129	090700	15163300	9630	9650	9660	9630	844
710	20241129	090600	7024940	9660	9670	9670	9660	37
711	20241129	090500	6667320	9670	9670	9680	9650	31
712	20241129	090400	6367640	9680	9680	9680	9670	110
713	20241129	090300	5303150	9670	9670	9670	9670	3
714	20241129	090200	5274140	9670	9670	9680	9670	61
715	20241129	090100	4684250	9670	9700	9700	9670	193
716	20241129	090000	2815900	9710	9710	9710	9710	290