KissMeData/243840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205800	464759800	5520	5520	5520	5520	1361
3	20241129	205700	464759800	5520	5520	5520	5520	0
4	20241129	205600	464759800	5520	5520	5520	5520	0
5	20241129	205500	464759800	5520	5520	5520	5520	0
6	20241129	205400	464759800	5520	5520	5520	5520	0
7	20241129	205300	464759800	5520	5520	5520	5520	0
8	20241129	205200	464759800	5520	5520	5520	5520	0
9	20241129	205100	464759800	5520	5520	5520	5520	0
10	20241129	205000	464759800	5520	5520	5520	5520	0
11	20241129	204900	464759800	5520	5520	5520	5520	0
12	20241129	204800	464759800	5520	5520	5520	5520	0
13	20241129	204700	464759800	5520	5520	5520	5520	0
14	20241129	204600	464759800	5520	5520	5520	5520	0
15	20241129	204500	464759800	5520	5520	5520	5520	0
16	20241129	204400	464759800	5520	5520	5520	5520	0
17	20241129	204300	464759800	5520	5520	5520	5520	0
18	20241129	204200	464759800	5520	5520	5520	5520	0
19	20241129	204100	464759800	5520	5520	5520	5520	0
20	20241129	204000	464759800	5520	5520	5520	5520	0
21	20241129	203900	464759800	5520	5520	5520	5520	0
22	20241129	203800	464759800	5520	5520	5520	5520	0
23	20241129	203700	464759800	5520	5520	5520	5520	0
24	20241129	203600	464759800	5520	5520	5520	5520	0
25	20241129	203500	464759800	5520	5520	5520	5520	0
26	20241129	203400	464759800	5520	5520	5520	5520	0
27	20241129	203300	464759800	5520	5520	5520	5520	0
28	20241129	203200	464759800	5520	5520	5520	5520	0
29	20241129	203100	464759800	5520	5520	5520	5520	0
30	20241129	203000	464759800	5520	5520	5520	5520	0
31	20241129	202900	464759800	5520	5520	5520	5520	0
32	20241129	202800	464759800	5520	5520	5520	5520	1361
33	20241129	202700	464759800	5520	5520	5520	5520	0
34	20241129	202600	464759800	5520	5520	5520	5520	0
35	20241129	202500	464759800	5520	5520	5520	5520	0
36	20241129	202400	464759800	5520	5520	5520	5520	0
37	20241129	202300	464759800	5520	5520	5520	5520	0
38	20241129	202200	464759800	5520	5520	5520	5520	0
39	20241129	202100	464759800	5520	5520	5520	5520	0
40	20241129	202000	464759800	5520	5520	5520	5520	0
41	20241129	201900	464759800	5520	5520	5520	5520	0
42	20241129	201800	464759800	5520	5520	5520	5520	0
43	20241129	201700	464759800	5520	5520	5520	5520	0
44	20241129	201600	464759800	5520	5520	5520	5520	0
45	20241129	201500	464759800	5520	5520	5520	5520	0
46	20241129	201400	464759800	5520	5520	5520	5520	0
47	20241129	201300	464759800	5520	5520	5520	5520	0
48	20241129	201200	464759800	5520	5520	5520	5520	0
49	20241129	201100	464759800	5520	5520	5520	5520	0
50	20241129	201000	464759800	5520	5520	5520	5520	0
51	20241129	200900	464759800	5520	5520	5520	5520	0
52	20241129	200800	464759800	5520	5520	5520	5520	0
53	20241129	200700	464759800	5520	5520	5520	5520	0
54	20241129	200600	464759800	5520	5520	5520	5520	0
55	20241129	200500	464759800	5520	5520	5520	5520	0
56	20241129	200400	464759800	5520	5520	5520	5520	0
57	20241129	200300	464759800	5520	5520	5520	5520	0
58	20241129	200200	464759800	5520	5520	5520	5520	0
59	20241129	200100	464759800	5520	5520	5520	5520	0
60	20241129	200000	464759800	5520	5520	5520	5520	0
61	20241129	195900	464759800	5520	5520	5520	5520	0
62	20241129	195800	464759800	5520	5520	5520	5520	1361
63	20241129	195700	464759800	5520	5520	5520	5520	0
64	20241129	195600	464759800	5520	5520	5520	5520	0
65	20241129	195500	464759800	5520	5520	5520	5520	0
66	20241129	195400	464759800	5520	5520	5520	5520	0
67	20241129	195300	464759800	5520	5520	5520	5520	0
68	20241129	195200	464759800	5520	5520	5520	5520	0
69	20241129	195100	464759800	5520	5520	5520	5520	0
70	20241129	195000	464759800	5520	5520	5520	5520	0
71	20241129	194900	464759800	5520	5520	5520	5520	0
72	20241129	194800	464759800	5520	5520	5520	5520	0
73	20241129	194700	464759800	5520	5520	5520	5520	0
74	20241129	194600	464759800	5520	5520	5520	5520	0
75	20241129	194500	464759800	5520	5520	5520	5520	0
76	20241129	194400	464759800	5520	5520	5520	5520	0
77	20241129	194300	464759800	5520	5520	5520	5520	0
78	20241129	194200	464759800	5520	5520	5520	5520	0
79	20241129	194100	464759800	5520	5520	5520	5520	0
80	20241129	194000	464759800	5520	5520	5520	5520	0
81	20241129	193900	464759800	5520	5520	5520	5520	0
82	20241129	193800	464759800	5520	5520	5520	5520	0
83	20241129	193700	464759800	5520	5520	5520	5520	0
84	20241129	193600	464759800	5520	5520	5520	5520	0
85	20241129	193500	464759800	5520	5520	5520	5520	0
86	20241129	193400	464759800	5520	5520	5520	5520	0
87	20241129	193300	464759800	5520	5520	5520	5520	0
88	20241129	193200	464759800	5520	5520	5520	5520	0
89	20241129	193100	464759800	5520	5520	5520	5520	0
90	20241129	193000	464759800	5520	5520	5520	5520	0
91	20241129	192900	464759800	5520	5520	5520	5520	0
92	20241129	192800	464759800	5520	5520	5520	5520	1361
93	20241129	192700	464759800	5520	5520	5520	5520	0
94	20241129	192600	464759800	5520	5520	5520	5520	0
95	20241129	192500	464759800	5520	5520	5520	5520	0
96	20241129	192400	464759800	5520	5520	5520	5520	0
97	20241129	192300	464759800	5520	5520	5520	5520	0
98	20241129	192200	464759800	5520	5520	5520	5520	0
99	20241129	192100	464759800	5520	5520	5520	5520	0
100	20241129	192000	464759800	5520	5520	5520	5520	0
101	20241129	191900	464759800	5520	5520	5520	5520	0
102	20241129	191800	464759800	5520	5520	5520	5520	0
103	20241129	191700	464759800	5520	5520	5520	5520	0
104	20241129	191600	464759800	5520	5520	5520	5520	0
105	20241129	191500	464759800	5520	5520	5520	5520	0
106	20241129	191400	464759800	5520	5520	5520	5520	0
107	20241129	191300	464759800	5520	5520	5520	5520	0
108	20241129	191200	464759800	5520	5520	5520	5520	0
109	20241129	191100	464759800	5520	5520	5520	5520	0
110	20241129	191000	464759800	5520	5520	5520	5520	0
111	20241129	190900	464759800	5520	5520	5520	5520	0
112	20241129	190800	464759800	5520	5520	5520	5520	0
113	20241129	190700	464759800	5520	5520	5520	5520	0
114	20241129	190600	464759800	5520	5520	5520	5520	0
115	20241129	190500	464759800	5520	5520	5520	5520	0
116	20241129	190400	464759800	5520	5520	5520	5520	0
117	20241129	190300	464759800	5520	5520	5520	5520	0
118	20241129	190200	464759800	5520	5520	5520	5520	0
119	20241129	190100	464759800	5520	5520	5520	5520	0
120	20241129	190000	464759800	5520	5520	5520	5520	0
121	20241129	185900	464759800	5520	5520	5520	5520	0
122	20241129	185800	464759800	5520	5520	5520	5520	1361
123	20241129	185700	464759800	5520	5520	5520	5520	0
124	20241129	185600	464759800	5520	5520	5520	5520	0
125	20241129	185500	464759800	5520	5520	5520	5520	0
126	20241129	185400	464759800	5520	5520	5520	5520	0
127	20241129	185300	464759800	5520	5520	5520	5520	0
128	20241129	185200	464759800	5520	5520	5520	5520	0
129	20241129	185100	464759800	5520	5520	5520	5520	0
130	20241129	185000	464759800	5520	5520	5520	5520	0
131	20241129	184900	464759800	5520	5520	5520	5520	0
132	20241129	184800	464759800	5520	5520	5520	5520	0
133	20241129	184700	464759800	5520	5520	5520	5520	0
134	20241129	184600	464759800	5520	5520	5520	5520	0
135	20241129	184500	464759800	5520	5520	5520	5520	0
136	20241129	184400	464759800	5520	5520	5520	5520	0
137	20241129	184300	464759800	5520	5520	5520	5520	0
138	20241129	184200	464759800	5520	5520	5520	5520	0
139	20241129	184100	464759800	5520	5520	5520	5520	0
140	20241129	184000	464759800	5520	5520	5520	5520	0
141	20241129	183900	464759800	5520	5520	5520	5520	0
142	20241129	183800	464759800	5520	5520	5520	5520	0
143	20241129	183700	464759800	5520	5520	5520	5520	0
144	20241129	183600	464759800	5520	5520	5520	5520	0
145	20241129	183500	464759800	5520	5520	5520	5520	0
146	20241129	183400	464759800	5520	5520	5520	5520	0
147	20241129	183300	464759800	5520	5520	5520	5520	0
148	20241129	183200	464759800	5520	5520	5520	5520	0
149	20241129	183100	464759800	5520	5520	5520	5520	0
150	20241129	183000	464759800	5520	5520	5520	5520	0
151	20241129	182900	464759800	5520	5520	5520	5520	0
152	20241129	182800	464759800	5520	5520	5520	5520	1361
153	20241129	182700	464759800	5520	5520	5520	5520	0
154	20241129	182600	464759800	5520	5520	5520	5520	0
155	20241129	182500	464759800	5520	5520	5520	5520	0
156	20241129	182400	464759800	5520	5520	5520	5520	0
157	20241129	182300	464759800	5520	5520	5520	5520	0
158	20241129	182200	464759800	5520	5520	5520	5520	0
159	20241129	182100	464759800	5520	5520	5520	5520	0
160	20241129	182000	464759800	5520	5520	5520	5520	0
161	20241129	181900	464759800	5520	5520	5520	5520	0
162	20241129	181800	464759800	5520	5520	5520	5520	0
163	20241129	181700	464759800	5520	5520	5520	5520	0
164	20241129	181600	464759800	5520	5520	5520	5520	0
165	20241129	181500	464759800	5520	5520	5520	5520	0
166	20241129	181400	464759800	5520	5520	5520	5520	0
167	20241129	181300	464759800	5520	5520	5520	5520	0
168	20241129	181200	464759800	5520	5520	5520	5520	0
169	20241129	181100	464759800	5520	5520	5520	5520	0
170	20241129	181000	464759800	5520	5520	5520	5520	0
171	20241129	180900	464759800	5520	5520	5520	5520	0
172	20241129	180800	464759800	5520	5520	5520	5520	0
173	20241129	180700	464759800	5520	5520	5520	5520	0
174	20241129	180600	464759800	5520	5520	5520	5520	0
175	20241129	180500	464759800	5520	5520	5520	5520	0
176	20241129	180400	464759800	5520	5520	5520	5520	0
177	20241129	180300	464759800	5520	5520	5520	5520	0
178	20241129	180200	464759800	5520	5520	5520	5520	0
179	20241129	180100	464759800	5520	5520	5520	5520	0
180	20241129	180000	464759800	5520	5520	5520	5520	0
181	20241129	175900	464759800	5520	5520	5520	5520	0
182	20241129	175800	464759800	5520	5520	5520	5520	1361
183	20241129	175700	464759800	5520	5520	5520	5520	0
184	20241129	175600	464759800	5520	5520	5520	5520	0
185	20241129	175500	464759800	5520	5520	5520	5520	0
186	20241129	175400	464759800	5520	5520	5520	5520	0
187	20241129	175300	464759800	5520	5520	5520	5520	0
188	20241129	175200	464759800	5520	5520	5520	5520	0
189	20241129	175100	464759800	5520	5520	5520	5520	0
190	20241129	175000	464759800	5520	5520	5520	5520	0
191	20241129	174900	464759800	5520	5520	5520	5520	0
192	20241129	174800	464759800	5520	5520	5520	5520	0
193	20241129	174700	464759800	5520	5520	5520	5520	0
194	20241129	174600	464759800	5520	5520	5520	5520	0
195	20241129	174500	464759800	5520	5520	5520	5520	0
196	20241129	174400	464759800	5520	5520	5520	5520	0
197	20241129	174300	464759800	5520	5520	5520	5520	0
198	20241129	174200	464759800	5520	5520	5520	5520	0
199	20241129	174100	464759800	5520	5520	5520	5520	0
200	20241129	174000	464759800	5520	5520	5520	5520	0
201	20241129	173900	464759800	5520	5520	5520	5520	0
202	20241129	173800	464759800	5520	5520	5520	5520	0
203	20241129	173700	464759800	5520	5520	5520	5520	0
204	20241129	173600	464759800	5520	5520	5520	5520	0
205	20241129	173500	464759800	5520	5520	5520	5520	0
206	20241129	173400	464759800	5520	5520	5520	5520	0
207	20241129	173300	464759800	5520	5520	5520	5520	0
208	20241129	173200	464759800	5520	5520	5520	5520	0
209	20241129	173100	464759800	5520	5520	5520	5520	0
210	20241129	173000	464759800	5520	5520	5520	5520	0
211	20241129	172900	464759800	5520	5520	5520	5520	0
212	20241129	172800	464759800	5520	5520	5520	5520	1361
213	20241129	172700	464759800	5520	5520	5520	5520	0
214	20241129	172600	464759800	5520	5520	5520	5520	0
215	20241129	172500	464759800	5520	5520	5520	5520	0
216	20241129	172400	464759800	5520	5520	5520	5520	0
217	20241129	172300	464759800	5520	5520	5520	5520	0
218	20241129	172200	464759800	5520	5520	5520	5520	0
219	20241129	172100	464759800	5520	5520	5520	5520	0
220	20241129	172000	464759800	5520	5520	5520	5520	0
221	20241129	171900	464759800	5520	5520	5520	5520	0
222	20241129	171800	464759800	5520	5520	5520	5520	0
223	20241129	171700	464759800	5520	5520	5520	5520	0
224	20241129	171600	464759800	5520	5520	5520	5520	0
225	20241129	171500	464759800	5520	5520	5520	5520	0
226	20241129	171400	464759800	5520	5520	5520	5520	0
227	20241129	171300	464759800	5520	5520	5520	5520	0
228	20241129	171200	464759800	5520	5520	5520	5520	0
229	20241129	171100	464759800	5520	5520	5520	5520	0
230	20241129	171000	464759800	5520	5520	5520	5520	0
231	20241129	170900	464759800	5520	5520	5520	5520	0
232	20241129	170800	464759800	5520	5520	5520	5520	0
233	20241129	170700	464759800	5520	5520	5520	5520	0
234	20241129	170600	464759800	5520	5520	5520	5520	0
235	20241129	170500	464759800	5520	5520	5520	5520	0
236	20241129	170400	464759800	5520	5520	5520	5520	0
237	20241129	170300	464759800	5520	5520	5520	5520	0
238	20241129	170200	464759800	5520	5520	5520	5520	0
239	20241129	170100	464759800	5520	5520	5520	5520	0
240	20241129	170000	464759800	5520	5520	5520	5520	0
241	20241129	165900	464759800	5520	5520	5520	5520	0
242	20241129	165800	464759800	5520	5520	5520	5520	1361
243	20241129	165700	464759800	5520	5520	5520	5520	0
244	20241129	165600	464759800	5520	5520	5520	5520	0
245	20241129	165500	464759800	5520	5520	5520	5520	0
246	20241129	165400	464759800	5520	5520	5520	5520	0
247	20241129	165300	464759800	5520	5520	5520	5520	0
248	20241129	165200	464759800	5520	5520	5520	5520	0
249	20241129	165100	464759800	5520	5520	5520	5520	0
250	20241129	165000	464759800	5520	5520	5520	5520	0
251	20241129	164900	464759800	5520	5520	5520	5520	0
252	20241129	164800	464759800	5520	5520	5520	5520	0
253	20241129	164700	464759800	5520	5520	5520	5520	0
254	20241129	164600	464759800	5520	5520	5520	5520	0
255	20241129	164500	464759800	5520	5520	5520	5520	0
256	20241129	164400	464759800	5520	5520	5520	5520	0
257	20241129	164300	464759800	5520	5520	5520	5520	0
258	20241129	164200	464759800	5520	5520	5520	5520	0
259	20241129	164100	464759800	5520	5520	5520	5520	0
260	20241129	164000	464759800	5520	5520	5520	5520	0
261	20241129	163900	464759800	5520	5520	5520	5520	0
262	20241129	163800	464759800	5520	5520	5520	5520	0
263	20241129	163700	464759800	5520	5520	5520	5520	0
264	20241129	163600	464759800	5520	5520	5520	5520	0
265	20241129	163500	464759800	5520	5520	5520	5520	0
266	20241129	163400	464759800	5520	5520	5520	5520	0
267	20241129	163300	464759800	5520	5520	5520	5520	0
268	20241129	163200	464759800	5520	5520	5520	5520	0
269	20241129	163100	464759800	5520	5520	5520	5520	0
270	20241129	163000	464759800	5520	5520	5520	5520	0
271	20241129	162900	464759800	5520	5520	5520	5520	0
272	20241129	162800	464759800	5520	5520	5520	5520	1361
273	20241129	162700	464759800	5520	5520	5520	5520	0
274	20241129	162600	464759800	5520	5520	5520	5520	0
275	20241129	162500	464759800	5520	5520	5520	5520	0
276	20241129	162400	464759800	5520	5520	5520	5520	0
277	20241129	162300	464759800	5520	5520	5520	5520	0
278	20241129	162200	464759800	5520	5520	5520	5520	0
279	20241129	162100	464759800	5520	5520	5520	5520	0
280	20241129	162000	464759800	5520	5520	5520	5520	0
281	20241129	161900	464759800	5520	5520	5520	5520	0
282	20241129	161800	464759800	5520	5520	5520	5520	0
283	20241129	161700	464759800	5520	5520	5520	5520	0
284	20241129	161600	464759800	5520	5520	5520	5520	0
285	20241129	161500	464759800	5520	5520	5520	5520	0
286	20241129	161400	464759800	5520	5520	5520	5520	0
287	20241129	161300	464759800	5520	5520	5520	5520	0
288	20241129	161200	464759800	5520	5520	5520	5520	0
289	20241129	161100	464759800	5520	5520	5520	5520	0
290	20241129	161000	464759800	5520	5520	5520	5520	0
291	20241129	160900	464759800	5520	5520	5520	5520	0
292	20241129	160800	464759800	5520	5520	5520	5520	0
293	20241129	160700	464759800	5520	5520	5520	5520	0
294	20241129	160600	464759800	5520	5520	5520	5520	0
295	20241129	160500	464759800	5520	5520	5520	5520	0
296	20241129	160400	464759800	5520	5520	5520	5520	0
297	20241129	160300	464759800	5520	5520	5520	5520	0
298	20241129	160200	464759800	5520	5520	5520	5520	0
299	20241129	160100	464759800	5520	5520	5520	5520	0
300	20241129	160000	464759800	5520	5520	5520	5520	0
301	20241129	155900	464759800	5520	5520	5520	5520	0
302	20241129	155800	464759800	5520	5520	5520	5520	1361
303	20241129	155700	464759800	5520	5520	5520	5520	0
304	20241129	155600	464759800	5520	5520	5520	5520	0
305	20241129	155500	464759800	5520	5520	5520	5520	0
306	20241129	155400	464759800	5520	5520	5520	5520	0
307	20241129	155300	464759800	5520	5520	5520	5520	0
308	20241129	155200	464759800	5520	5520	5520	5520	0
309	20241129	155100	464759800	5520	5520	5520	5520	0
310	20241129	155000	464759800	5520	5520	5520	5520	0
311	20241129	154900	464759800	5520	5520	5520	5520	0
312	20241129	154800	464759800	5520	5520	5520	5520	0
313	20241129	154700	464759800	5520	5520	5520	5520	0
314	20241129	154600	464759800	5520	5520	5520	5520	0
315	20241129	154500	464759800	5520	5520	5520	5520	0
316	20241129	154400	464759800	5520	5520	5520	5520	0
317	20241129	154300	464759800	5520	5520	5520	5520	0
318	20241129	154200	464759800	5520	5520	5520	5520	0
319	20241129	154100	464759800	5520	5520	5520	5520	0
320	20241129	154000	464759800	5520	5520	5520	5520	0
321	20241129	153900	464759800	5520	5520	5520	5520	0
322	20241129	153800	464759800	5520	5520	5520	5520	0
323	20241129	153700	464759800	5520	5520	5520	5520	0
324	20241129	153600	464759800	5520	5520	5520	5520	0
325	20241129	153500	464759800	5520	5520	5520	5520	0
326	20241129	153400	464759800	5520	5520	5520	5520	0
327	20241129	153300	464759800	5520	5520	5520	5520	0
328	20241129	153200	464759800	5520	5520	5520	5520	0
329	20241129	153100	464759800	5520	5520	5520	5520	0
330	20241129	153000	464759800	5520	5520	5520	5520	1361
331	20241129	152900	457247080	5530	5530	5530	5530	0
332	20241129	152800	457247080	5530	5530	5530	5530	0
333	20241129	152700	457247080	5530	5530	5530	5530	0
334	20241129	152600	457247080	5530	5530	5530	5530	0
335	20241129	152500	457247080	5530	5530	5530	5530	0
336	20241129	152400	457247080	5530	5530	5530	5530	0
337	20241129	152300	457247080	5530	5530	5530	5530	0
338	20241129	152200	457247080	5530	5530	5530	5530	0
339	20241129	152100	457247080	5530	5530	5530	5530	0
340	20241129	152000	457247080	5530	5530	5530	5530	0
341	20241129	151900	457247080	5530	5510	5530	5510	140
342	20241129	151800	456474280	5520	5530	5530	5510	1084
343	20241129	151700	450499370	5530	5520	5530	5520	665
344	20241129	151600	446822330	5510	5520	5520	5510	745
345	20241129	151500	442716580	5510	5510	5510	5510	4
346	20241129	151400	442694540	5520	5530	5530	5520	514
347	20241129	151300	439853250	5520	5520	5530	5520	566
348	20241129	151200	436728920	5520	5520	5520	5510	1845
349	20241129	151100	426547530	5520	5520	5520	5520	2
350	20241129	151000	426536490	5520	5520	5520	5520	5
351	20241129	150900	426508890	5520	5520	5520	5520	2
352	20241129	150800	426497850	5520	5520	5520	5520	78
353	20241129	150700	426067290	5520	5520	5520	5520	221
354	20241129	150600	424847370	5520	5520	5530	5520	42
355	20241129	150500	424615520	5520	5520	5520	5520	103
356	20241129	150400	424046960	5520	5530	5530	5520	1192
357	20241129	150300	417466120	5530	5530	5530	5530	6
358	20241129	150200	417432940	5530	5530	5540	5530	37
359	20241129	150100	417228060	5520	5520	5540	5520	54
360	20241129	150000	416929380	5520	5520	5520	5520	0
361	20241129	145900	416929380	5520	5530	5530	5520	153
362	20241129	145800	416083300	5530	5530	5530	5530	0
363	20241129	145700	416083300	5530	5530	5530	5530	11
364	20241129	145600	416022470	5530	5530	5530	5530	5
365	20241129	145500	415994820	5520	5510	5540	5510	371
366	20241129	145400	413949210	5510	5530	5530	5510	1425
367	20241129	145300	406087210	5530	5530	5530	5530	444
368	20241129	145200	403631890	5540	5550	5550	5540	419
369	20241129	145100	401310580	5550	5550	5550	5550	17
370	20241129	145000	401216230	5550	5550	5550	5550	52
371	20241129	144900	400927630	5550	5550	5550	5550	125
372	20241129	144800	400233880	5540	5540	5540	5540	0
373	20241129	144700	400233880	5540	5540	5540	5540	100
374	20241129	144600	399679880	5540	5550	5550	5540	678
375	20241129	144500	395918730	5550	5550	5550	5550	0
376	20241129	144400	395918730	5550	5550	5560	5550	7
377	20241129	144300	395879870	5550	5540	5550	5540	4
378	20241129	144200	395857690	5550	5560	5560	5540	606
379	20241129	144100	392499790	5550	5560	5560	5550	3643
380	20241129	144000	372281010	5560	5560	5560	5560	25
381	20241129	143900	372142010	5560	5560	5560	5560	0
382	20241129	143800	372142010	5560	5560	5560	5560	0
383	20241129	143700	372142010	5560	5560	5560	5560	4
384	20241129	143600	372119770	5550	5550	5560	5550	494
385	20241129	143500	369378010	5550	5550	5550	5550	300
386	20241129	143400	367713010	5560	5560	5560	5560	11
387	20241129	143300	367651850	5560	5560	5560	5560	5
388	20241129	143200	367624050	5560	5560	5560	5560	1726
389	20241129	143100	358027490	5570	5570	5570	5570	0
390	20241129	143000	358027490	5570	5570	5570	5570	1
391	20241129	142900	358021920	5570	5570	5570	5570	20
392	20241129	142800	357910520	5570	5570	5570	5570	190
393	20241129	142700	356852220	5570	5570	5570	5570	5
394	20241129	142600	356824370	5570	5570	5570	5570	0
395	20241129	142500	356824370	5570	5570	5570	5570	0
396	20241129	142400	356824370	5570	5570	5570	5570	6
397	20241129	142300	356790950	5570	5570	5570	5570	0
398	20241129	142200	356790950	5570	5570	5570	5570	1869
399	20241129	142100	346380620	5580	5580	5580	5580	0
400	20241129	142000	346380620	5580	5580	5580	5580	253
401	20241129	141900	344968880	5580	5580	5580	5580	4
402	20241129	141800	344946560	5580	5580	5580	5580	663
403	20241129	141700	341247020	5590	5590	5590	5590	10
404	20241129	141600	341191120	5590	5590	5590	5590	1
405	20241129	141500	341185530	5590	5590	5590	5590	13
406	20241129	141400	341112860	5590	5590	5590	5590	11
407	20241129	141300	341051370	5590	5590	5590	5590	3
408	20241129	141200	341034600	5590	5590	5590	5590	1
409	20241129	141100	341029010	5570	5580	5580	5570	50
410	20241129	141000	340750350	5570	5580	5580	5570	80
411	20241129	140900	340304310	5580	5590	5590	5580	317
412	20241129	140800	338534790	5580	5580	5580	5580	0
413	20241129	140700	338534790	5580	5580	5580	5580	0
414	20241129	140600	338534790	5580	5580	5580	5580	235
415	20241129	140500	337223490	5590	5590	5590	5590	84
416	20241129	140400	336753930	5580	5580	5580	5580	0
417	20241129	140300	336753930	5580	5580	5580	5580	0
418	20241129	140200	336753930	5580	5590	5590	5580	14
419	20241129	140100	336675770	5600	5600	5600	5600	0
420	20241129	140000	336675770	5600	5590	5600	5590	395
421	20241129	135900	334467710	5570	5580	5580	5570	110
422	20241129	135800	333854910	5590	5590	5590	5590	0
423	20241129	135700	333854910	5590	5590	5590	5590	5
424	20241129	135600	333826960	5580	5580	5580	5570	181
425	20241129	135500	332818170	5580	5580	5580	5580	50
426	20241129	135400	332539170	5590	5570	5590	5570	170
427	20241129	135300	331591860	5570	5570	5570	5570	0
428	20241129	135200	331591860	5570	5570	5570	5570	0
429	20241129	135100	331591860	5570	5570	5570	5570	57
430	20241129	135000	331274370	5580	5580	5580	5580	0
431	20241129	134900	331274370	5580	5580	5580	5580	0
432	20241129	134800	331274370	5580	5580	5580	5580	2
433	20241129	134700	331263210	5590	5580	5590	5580	11
434	20241129	134600	331201820	5570	5580	5580	5570	1020
435	20241129	134500	325511220	5570	5570	5570	5570	0
436	20241129	134400	325511220	5570	5570	5570	5570	0
437	20241129	134300	325511220	5570	5570	5580	5570	2306
438	20241129	134200	312666780	5570	5570	5570	5570	0
439	20241129	134100	312666780	5570	5570	5570	5570	131
440	20241129	134000	311937110	5580	5580	5580	5580	0
441	20241129	133900	311937110	5580	5580	5580	5580	100
442	20241129	133800	311379110	5580	5580	5580	5580	1
443	20241129	133700	311373530	5580	5580	5580	5580	8
444	20241129	133600	311328890	5580	5580	5580	5580	0
445	20241129	133500	311328890	5580	5600	5600	5580	4318
446	20241129	133400	287210520	5590	5590	5590	5590	2
447	20241129	133300	287199340	5590	5590	5590	5590	48
448	20241129	133200	286931020	5600	5590	5600	5590	20
449	20241129	133100	286819120	5600	5600	5600	5600	150
450	20241129	133000	285979120	5600	5600	5600	5600	0
451	20241129	132900	285979120	5600	5600	5600	5600	0
452	20241129	132800	285979120	5600	5600	5600	5600	30
453	20241129	132700	285811120	5590	5590	5590	5590	37
454	20241129	132600	285604290	5590	5590	5590	5590	147
455	20241129	132500	284782560	5600	5600	5600	5600	0
456	20241129	132400	284782560	5600	5600	5600	5600	50
457	20241129	132300	284502560	5600	5600	5600	5600	0
458	20241129	132200	284502560	5600	5600	5600	5600	0
459	20241129	132100	284502560	5600	5600	5600	5600	0
460	20241129	132000	284502560	5600	5600	5600	5600	16
461	20241129	131900	284412960	5600	5600	5600	5600	310
462	20241129	131800	282676960	5600	5600	5600	5600	0
463	20241129	131700	282676960	5600	5600	5600	5600	0
464	20241129	131600	282676960	5600	5600	5600	5600	0
465	20241129	131500	282676960	5600	5590	5600	5590	11
466	20241129	131400	282615370	5590	5590	5590	5590	19
467	20241129	131300	282509160	5590	5590	5590	5590	0
468	20241129	131200	282509160	5590	5590	5590	5590	20
469	20241129	131100	282397360	5590	5590	5590	5590	0
470	20241129	131000	282397360	5590	5590	5590	5590	63
471	20241129	130900	282045190	5590	5590	5590	5590	29
472	20241129	130800	281883080	5590	5590	5590	5590	0
473	20241129	130700	281883080	5590	5590	5590	5590	0
474	20241129	130600	281883080	5590	5590	5590	5590	0
475	20241129	130500	281883080	5590	5590	5590	5590	0
476	20241129	130400	281883080	5590	5600	5600	5590	94
477	20241129	130300	281357490	5600	5590	5600	5590	78
478	20241129	130200	280921450	5590	5590	5590	5590	0
479	20241129	130100	280921450	5590	5590	5590	5590	0
480	20241129	130000	280921450	5590	5590	5590	5590	0
481	20241129	125900	280921450	5590	5590	5590	5590	167
482	20241129	125800	279987920	5590	5590	5590	5590	0
483	20241129	125700	279987920	5590	5590	5590	5590	0
484	20241129	125600	279987920	5590	5590	5590	5590	0
485	20241129	125500	279987920	5590	5590	5590	5590	1
486	20241129	125400	279982330	5590	5590	5590	5590	0
487	20241129	125300	279982330	5590	5590	5590	5590	5
488	20241129	125200	279954380	5590	5590	5590	5590	0
489	20241129	125100	279954380	5590	5590	5590	5590	0
490	20241129	125000	279954380	5590	5590	5590	5590	0
491	20241129	124900	279954380	5590	5590	5590	5590	0
492	20241129	124800	279954380	5590	5590	5590	5590	21
493	20241129	124700	279836990	5590	5590	5590	5590	0
494	20241129	124600	279836990	5590	5590	5590	5590	22
495	20241129	124500	279714010	5590	5590	5590	5590	0
496	20241129	124400	279714010	5590	5590	5590	5590	10
497	20241129	124300	279658110	5590	5590	5590	5590	0
498	20241129	124200	279658110	5590	5590	5590	5590	40
499	20241129	124100	279434510	5600	5600	5600	5600	0
500	20241129	124000	279434510	5600	5600	5600	5600	0
501	20241129	123900	279434510	5600	5600	5600	5600	0
502	20241129	123800	279434510	5600	5600	5600	5600	0
503	20241129	123700	279434510	5600	5600	5600	5600	0
504	20241129	123600	279434510	5600	5600	5600	5600	0
505	20241129	123500	279434510	5600	5590	5600	5590	110
506	20241129	123400	278819510	5590	5590	5590	5590	0
507	20241129	123300	278819510	5590	5590	5590	5590	0
508	20241129	123200	278819510	5590	5590	5590	5580	236
509	20241129	123100	277501880	5590	5590	5590	5590	0
510	20241129	123000	277501880	5590	5590	5590	5590	6
511	20241129	122900	277468340	5580	5580	5580	5580	0
512	20241129	122800	277468340	5580	5580	5580	5580	0
513	20241129	122700	277468340	5580	5580	5580	5580	24
514	20241129	122600	277334420	5580	5580	5580	5580	0
515	20241129	122500	277334420	5580	5590	5600	5580	30
516	20241129	122400	277166980	5580	5580	5580	5580	0
517	20241129	122300	277166980	5580	5590	5590	5580	46
518	20241129	122200	276910290	5580	5580	5580	5580	34
519	20241129	122100	276720570	5580	5580	5580	5580	305
520	20241129	122000	275018670	5600	5580	5600	5580	277
521	20241129	121900	273472990	5590	5580	5590	5580	248
522	20241129	121800	272086710	5570	5590	5590	5570	9
523	20241129	121700	272036560	5590	5590	5590	5590	0
524	20241129	121600	272036560	5590	5590	5590	5590	0
525	20241129	121500	272036560	5590	5590	5590	5590	0
526	20241129	121400	272036560	5590	5580	5590	5580	111
527	20241129	121300	271417170	5580	5580	5580	5580	101
528	20241129	121200	270853590	5580	5580	5580	5580	299
529	20241129	121100	269185170	5570	5570	5570	5570	0
530	20241129	121000	269185170	5570	5570	5570	5570	0
531	20241129	120900	269185170	5570	5580	5580	5570	110
532	20241129	120800	268572370	5570	5570	5570	5570	0
533	20241129	120700	268572370	5570	5570	5570	5570	1
534	20241129	120600	268566800	5580	5580	5580	5580	0
535	20241129	120500	268566800	5580	5580	5580	5580	1
536	20241129	120400	268561220	5590	5580	5590	5580	2
537	20241129	120300	268550050	5580	5580	5580	5580	30
538	20241129	120200	268382650	5590	5590	5590	5590	0
539	20241129	120100	268382650	5590	5590	5590	5590	0
540	20241129	120000	268382650	5590	5590	5590	5590	0
541	20241129	115900	268382650	5590	5590	5590	5590	0
542	20241129	115800	268382650	5590	5590	5590	5590	10
543	20241129	115700	268326750	5590	5580	5590	5580	385
544	20241129	115600	266174670	5580	5580	5590	5580	3
545	20241129	115500	266157920	5590	5560	5590	5560	452
546	20241129	115400	263635770	5580	5580	5580	5580	0
547	20241129	115300	263635770	5580	5580	5580	5580	4
548	20241129	115200	263613450	5580	5570	5580	5570	426
549	20241129	115100	261240610	5570	5570	5570	5570	64
550	20241129	115000	260884130	5560	5560	5560	5560	0
551	20241129	114900	260884130	5560	5560	5560	5560	0
552	20241129	114800	260884130	5560	5560	5560	5560	0
553	20241129	114700	260884130	5560	5560	5560	5560	3
554	20241129	114600	260867450	5560	5560	5560	5560	1
555	20241129	114500	260861890	5560	5560	5560	5560	1549
556	20241129	114400	252249450	5580	5580	5580	5580	5
557	20241129	114300	252221550	5580	5570	5580	5570	166
558	20241129	114200	251295320	5570	5570	5570	5570	1
559	20241129	114100	251289750	5570	5570	5570	5570	0
560	20241129	114000	251289750	5570	5570	5570	5570	0
561	20241129	113900	251289750	5570	5570	5570	5570	0
562	20241129	113800	251289750	5570	5580	5580	5570	21
563	20241129	113700	251172670	5580	5580	5580	5580	0
564	20241129	113600	251172670	5580	5580	5580	5580	0
565	20241129	113500	251172670	5580	5580	5580	5580	30
566	20241129	113400	251005270	5580	5580	5580	5580	0
567	20241129	113300	251005270	5580	5580	5580	5580	1
568	20241129	113200	250999690	5580	5580	5580	5580	0
569	20241129	113100	250999690	5580	5570	5580	5570	300
570	20241129	113000	249325700	5560	5560	5560	5560	182
571	20241129	112900	248313780	5570	5570	5570	5570	0
572	20241129	112800	248313780	5570	5570	5570	5570	100
573	20241129	112700	247756780	5570	5570	5570	5570	5
574	20241129	112600	247728930	5570	5570	5570	5570	123
575	20241129	112500	247043820	5550	5550	5550	5550	1
576	20241129	112400	247038270	5550	5550	5550	5550	0
577	20241129	112300	247038270	5550	5550	5550	5550	0
578	20241129	112200	247038270	5550	5560	5560	5550	90
579	20241129	112100	246538420	5550	5550	5550	5550	10
580	20241129	112000	246482920	5560	5560	5560	5560	51
581	20241129	111900	246199360	5550	5550	5550	5550	79
582	20241129	111800	245760910	5550	5560	5560	5550	290
583	20241129	111700	244148870	5560	5560	5560	5560	143
584	20241129	111600	243353790	5560	5560	5560	5560	2704
585	20241129	111500	228319550	5550	5560	5560	5550	206
586	20241129	111400	227174240	5550	5560	5570	5550	382
587	20241129	111300	225049000	5570	5570	5570	5570	108
588	20241129	111200	224447440	5560	5570	5570	5560	24
589	20241129	111100	224313800	5570	5560	5570	5560	7
590	20241129	111000	224274830	5560	5570	5570	5550	364
591	20241129	110900	222254420	5560	5560	5560	5560	905
592	20241129	110800	217222620	5570	5580	5580	5570	2781
593	20241129	110700	201732320	5590	5590	5590	5590	0
594	20241129	110600	201732320	5590	5590	5590	5590	0
595	20241129	110500	201732320	5590	5590	5590	5590	0
596	20241129	110400	201732320	5590	5590	5590	5590	2
597	20241129	110300	201721140	5590	5590	5590	5590	0
598	20241129	110200	201721140	5590	5590	5590	5590	0
599	20241129	110100	201721140	5590	5590	5590	5590	4
600	20241129	110000	201698780	5580	5580	5580	5580	564
601	20241129	105900	198551660	5580	5590	5590	5580	72
602	20241129	105800	198149870	5600	5600	5600	5600	0
603	20241129	105700	198149870	5600	5580	5600	5580	110
604	20241129	105600	197534050	5600	5590	5600	5590	105
605	20241129	105500	196946100	5580	5580	5580	5580	1
606	20241129	105400	196940520	5580	5590	5590	5580	18
607	20241129	105300	196840050	5570	5570	5570	5570	0
608	20241129	105200	196840050	5570	5590	5590	5570	249
609	20241129	105100	195452680	5600	5590	5600	5590	54
610	20241129	105000	195150800	5590	5590	5590	5590	101
611	20241129	104900	194586210	5580	5590	5590	5580	67
612	20241129	104800	194212320	5570	5570	5570	5570	1
613	20241129	104700	194206750	5580	5590	5590	5580	252
614	20241129	104600	192800500	5590	5590	5590	5590	0
615	20241129	104500	192800500	5590	5590	5590	5590	0
616	20241129	104400	192800500	5590	5590	5590	5590	6
617	20241129	104300	192766960	5580	5580	5580	5580	0
618	20241129	104200	192766960	5580	5580	5580	5580	75
619	20241129	104100	192348460	5580	5580	5580	5580	0
620	20241129	104000	192348460	5580	5590	5590	5580	685
621	20241129	103900	188524680	5600	5600	5600	5600	0
622	20241129	103800	188524680	5600	5600	5600	5600	0
623	20241129	103700	188524680	5600	5600	5600	5600	123
624	20241129	103600	187835880	5590	5590	5590	5590	10
625	20241129	103500	187779980	5590	5590	5590	5590	0
626	20241129	103400	187779980	5590	5590	5590	5590	0
627	20241129	103300	187779980	5590	5590	5590	5590	5
628	20241129	103200	187752030	5590	5590	5590	5590	33
629	20241129	103100	187567560	5590	5580	5600	5580	6
630	20241129	103000	187534020	5580	5580	5580	5580	205
631	20241129	102900	186390120	5590	5590	5590	5590	112
632	20241129	102800	185764040	5590	5590	5600	5590	5
633	20241129	102700	185736080	5590	5600	5600	5590	107
634	20241129	102600	185136950	5580	5590	5590	5580	391
635	20241129	102500	182955020	5590	5590	5600	5590	8
636	20241129	102400	182910270	5590	5590	5590	5590	5
637	20241129	102300	182882320	5590	5590	5600	5590	206
638	20241129	102200	181730750	5590	5600	5600	5590	22
639	20241129	102100	181607760	5600	5600	5610	5600	192
640	20241129	102000	180532550	5600	5600	5600	5600	2
641	20241129	101900	180521350	5600	5600	5610	5600	312
642	20241129	101800	178771140	5600	5610	5610	5600	129
643	20241129	101700	178048400	5620	5610	5620	5610	2
644	20241129	101600	178037170	5620	5610	5620	5610	205
645	20241129	101500	176885100	5620	5610	5620	5610	3
646	20241129	101400	176868260	5610	5610	5620	5610	55
647	20241129	101300	176559200	5620	5610	5620	5610	11
648	20241129	101200	176497480	5600	5600	5600	5600	0
649	20241129	101100	176497480	5600	5610	5610	5600	15
650	20241129	101000	176413360	5610	5600	5610	5600	218
651	20241129	100900	175192550	5590	5590	5590	5590	9
652	20241129	100800	175142240	5590	5590	5590	5590	0
653	20241129	100700	175142240	5590	5590	5590	5590	320
654	20241129	100600	173353440	5570	5570	5570	5570	0
655	20241129	100500	173353440	5570	5600	5600	5570	2390
656	20241129	100400	160012920	5600	5600	5600	5600	0
657	20241129	100300	160012920	5600	5610	5620	5600	263
658	20241129	100200	158535250	5620	5590	5620	5590	184
659	20241129	100100	157503010	5610	5600	5610	5590	33
660	20241129	100000	157318260	5600	5600	5600	5600	0
661	20241129	095900	157318260	5600	5600	5600	5600	563
662	20241129	095800	154165460	5600	5600	5600	5600	187
663	20241129	095700	153118260	5600	5600	5600	5600	50
664	20241129	095600	152838260	5590	5590	5590	5590	13
665	20241129	095500	152765590	5580	5580	5580	5580	387
666	20241129	095400	150606130	5570	5590	5590	5570	540
667	20241129	095300	147593490	5590	5590	5590	5590	1
668	20241129	095200	147587900	5590	5590	5590	5590	20
669	20241129	095100	147476100	5580	5590	5590	5580	12
670	20241129	095000	147409030	5600	5590	5600	5580	412
671	20241129	094900	145108110	5590	5590	5590	5590	50
672	20241129	094800	144828610	5580	5580	5590	5580	448
673	20241129	094700	142328420	5590	5590	5590	5590	5
674	20241129	094600	142300470	5590	5590	5590	5590	204
675	20241129	094500	141160110	5590	5620	5620	5590	1508
676	20241129	094400	132717020	5620	5620	5620	5610	27
677	20241129	094300	132565370	5620	5620	5620	5620	3
678	20241129	094200	132548510	5620	5620	5620	5610	211
679	20241129	094100	131364190	5610	5610	5610	5610	11
680	20241129	094000	131302480	5600	5610	5610	5600	64
681	20241129	093900	130943540	5600	5600	5600	5600	32
682	20241129	093800	130764340	5610	5600	5610	5600	7
683	20241129	093700	130725090	5590	5620	5620	5590	1519
684	20241129	093600	122214550	5620	5630	5630	5610	219
685	20241129	093500	120983670	5630	5640	5640	5620	3056
686	20241129	093400	103799060	5640	5640	5640	5640	0
687	20241129	093300	103799060	5640	5660	5670	5640	484
688	20241129	093200	101067060	5690	5660	5690	5660	51
689	20241129	093100	100778370	5660	5660	5660	5660	6
690	20241129	093000	100744410	5660	5650	5690	5650	70
691	20241129	092900	100348510	5640	5640	5640	5640	0
692	20241129	092800	100348510	5640	5640	5640	5640	5
693	20241129	092700	100320310	5630	5630	5630	5620	215
694	20241129	092600	99109870	5640	5630	5650	5610	1427
695	20241129	092500	91071800	5640	5630	5640	5630	4
696	20241129	092400	91049260	5640	5620	5640	5620	362
697	20241129	092300	89014580	5610	5660	5660	5600	5884
698	20241129	092200	55940280	5670	5670	5670	5670	1
699	20241129	092100	55934610	5660	5660	5660	5660	355
700	20241129	092000	53925310	5660	5660	5670	5660	358
701	20241129	091900	51899010	5660	5670	5670	5660	461
702	20241129	091800	49288240	5670	5670	5670	5670	77
703	20241129	091700	48851650	5670	5670	5670	5670	0
704	20241129	091600	48851650	5670	5670	5670	5670	1016
705	20241129	091500	43090930	5680	5700	5720	5680	54
706	20241129	091400	42783990	5710	5700	5710	5700	42
707	20241129	091300	42544570	5690	5700	5700	5690	59
708	20241129	091200	42208770	5690	5680	5690	5670	990
709	20241129	091100	36585080	5680	5680	5680	5670	286
710	20241129	091000	34962700	5700	5680	5700	5680	410
711	20241129	090900	32633700	5690	5670	5690	5670	336
712	20241129	090800	30726880	5660	5730	5730	5660	2378
713	20241129	090700	17164010	5720	5750	5750	5720	686
714	20241129	090600	13229450	5750	5740	5780	5740	94
715	20241129	090500	12688470	5760	5800	5810	5750	1630
716	20241129	090400	3298540	5850	5850	5850	5850	6
717	20241129	090300	3263440	5850	5800	5850	5800	295
718	20241129	090200	1548350	5800	5800	5800	5800	0
719	20241129	090100	1548350	5800	5820	5820	5800	120
720	20241129	090000	851150	5870	5870	5870	5870	145