KissMeData/017510/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190400	795882370	4475	4475	4475	4475	4550
3	20241129	190300	795882370	4475	4475	4475	4475	0
4	20241129	190200	795882370	4475	4475	4475	4475	0
5	20241129	190100	795882370	4475	4475	4475	4475	0
6	20241129	190000	795882370	4475	4475	4475	4475	0
7	20241129	185900	795882370	4475	4475	4475	4475	0
8	20241129	185800	795882370	4475	4475	4475	4475	0
9	20241129	185700	795882370	4475	4475	4475	4475	0
10	20241129	185600	795882370	4475	4475	4475	4475	0
11	20241129	185500	795882370	4475	4475	4475	4475	0
12	20241129	185400	795882370	4475	4475	4475	4475	0
13	20241129	185300	795882370	4475	4475	4475	4475	0
14	20241129	185200	795882370	4475	4475	4475	4475	0
15	20241129	185100	795882370	4475	4475	4475	4475	0
16	20241129	185000	795882370	4475	4475	4475	4475	0
17	20241129	184900	795882370	4475	4475	4475	4475	0
18	20241129	184800	795882370	4475	4475	4475	4475	0
19	20241129	184700	795882370	4475	4475	4475	4475	0
20	20241129	184600	795882370	4475	4475	4475	4475	0
21	20241129	184500	795882370	4475	4475	4475	4475	0
22	20241129	184400	795882370	4475	4475	4475	4475	0
23	20241129	184300	795882370	4475	4475	4475	4475	0
24	20241129	184200	795882370	4475	4475	4475	4475	0
25	20241129	184100	795882370	4475	4475	4475	4475	0
26	20241129	184000	795882370	4475	4475	4475	4475	0
27	20241129	183900	795882370	4475	4475	4475	4475	0
28	20241129	183800	795882370	4475	4475	4475	4475	0
29	20241129	183700	795882370	4475	4475	4475	4475	0
30	20241129	183600	795882370	4475	4475	4475	4475	0
31	20241129	183500	795882370	4475	4475	4475	4475	0
32	20241129	183400	795882370	4475	4475	4475	4475	4550
33	20241129	183300	795882370	4475	4475	4475	4475	0
34	20241129	183200	795882370	4475	4475	4475	4475	0
35	20241129	183100	795882370	4475	4475	4475	4475	0
36	20241129	183000	795882370	4475	4475	4475	4475	0
37	20241129	182900	795882370	4475	4475	4475	4475	0
38	20241129	182800	795882370	4475	4475	4475	4475	0
39	20241129	182700	795882370	4475	4475	4475	4475	0
40	20241129	182600	795882370	4475	4475	4475	4475	0
41	20241129	182500	795882370	4475	4475	4475	4475	0
42	20241129	182400	795882370	4475	4475	4475	4475	0
43	20241129	182300	795882370	4475	4475	4475	4475	0
44	20241129	182200	795882370	4475	4475	4475	4475	0
45	20241129	182100	795882370	4475	4475	4475	4475	0
46	20241129	182000	795882370	4475	4475	4475	4475	0
47	20241129	181900	795882370	4475	4475	4475	4475	0
48	20241129	181800	795882370	4475	4475	4475	4475	0
49	20241129	181700	795882370	4475	4475	4475	4475	0
50	20241129	181600	795882370	4475	4475	4475	4475	0
51	20241129	181500	795882370	4475	4475	4475	4475	0
52	20241129	181400	795882370	4475	4475	4475	4475	0
53	20241129	181300	795882370	4475	4475	4475	4475	0
54	20241129	181200	795882370	4475	4475	4475	4475	0
55	20241129	181100	795882370	4475	4475	4475	4475	0
56	20241129	181000	795882370	4475	4475	4475	4475	0
57	20241129	180900	795882370	4475	4475	4475	4475	0
58	20241129	180800	795882370	4475	4475	4475	4475	0
59	20241129	180700	795882370	4475	4475	4475	4475	0
60	20241129	180600	795882370	4475	4475	4475	4475	0
61	20241129	180500	795882370	4475	4475	4475	4475	0
62	20241129	180400	795882370	4475	4475	4475	4475	4550
63	20241129	180300	795882370	4475	4475	4475	4475	0
64	20241129	180200	795882370	4475	4475	4475	4475	0
65	20241129	180100	795882370	4475	4475	4475	4475	0
66	20241129	180000	795882370	4475	4475	4475	4475	0
67	20241129	175900	795882370	4475	4475	4475	4475	0
68	20241129	175800	795882370	4475	4475	4475	4475	0
69	20241129	175700	795882370	4475	4475	4475	4475	0
70	20241129	175600	795882370	4475	4475	4475	4475	0
71	20241129	175500	795882370	4475	4475	4475	4475	0
72	20241129	175400	795882370	4475	4475	4475	4475	0
73	20241129	175300	795882370	4475	4475	4475	4475	0
74	20241129	175200	795882370	4475	4475	4475	4475	0
75	20241129	175100	795882370	4475	4475	4475	4475	0
76	20241129	175000	795882370	4475	4475	4475	4475	0
77	20241129	174900	795882370	4475	4475	4475	4475	0
78	20241129	174800	795882370	4475	4475	4475	4475	0
79	20241129	174700	795882370	4475	4475	4475	4475	0
80	20241129	174600	795882370	4475	4475	4475	4475	0
81	20241129	174500	795882370	4475	4475	4475	4475	0
82	20241129	174400	795882370	4475	4475	4475	4475	0
83	20241129	174300	795882370	4475	4475	4475	4475	0
84	20241129	174200	795882370	4475	4475	4475	4475	0
85	20241129	174100	795882370	4475	4475	4475	4475	0
86	20241129	174000	795882370	4475	4475	4475	4475	0
87	20241129	173900	795882370	4475	4475	4475	4475	0
88	20241129	173800	795882370	4475	4475	4475	4475	0
89	20241129	173700	795882370	4475	4475	4475	4475	0
90	20241129	173600	795882370	4475	4475	4475	4475	0
91	20241129	173500	795882370	4475	4475	4475	4475	0
92	20241129	173400	795882370	4475	4475	4475	4475	4550
93	20241129	173300	795882370	4475	4475	4475	4475	0
94	20241129	173200	795882370	4475	4475	4475	4475	0
95	20241129	173100	795882370	4475	4475	4475	4475	0
96	20241129	173000	795882370	4475	4475	4475	4475	0
97	20241129	172900	795882370	4475	4475	4475	4475	0
98	20241129	172800	795882370	4475	4475	4475	4475	0
99	20241129	172700	795882370	4475	4475	4475	4475	0
100	20241129	172600	795882370	4475	4475	4475	4475	0
101	20241129	172500	795882370	4475	4475	4475	4475	0
102	20241129	172400	795882370	4475	4475	4475	4475	0
103	20241129	172300	795882370	4475	4475	4475	4475	0
104	20241129	172200	795882370	4475	4475	4475	4475	0
105	20241129	172100	795882370	4475	4475	4475	4475	0
106	20241129	172000	795882370	4475	4475	4475	4475	0
107	20241129	171900	795882370	4475	4475	4475	4475	0
108	20241129	171800	795882370	4475	4475	4475	4475	0
109	20241129	171700	795882370	4475	4475	4475	4475	0
110	20241129	171600	795882370	4475	4475	4475	4475	0
111	20241129	171500	795882370	4475	4475	4475	4475	0
112	20241129	171400	795882370	4475	4475	4475	4475	0
113	20241129	171300	795882370	4475	4475	4475	4475	0
114	20241129	171200	795882370	4475	4475	4475	4475	0
115	20241129	171100	795882370	4475	4475	4475	4475	0
116	20241129	171000	795882370	4475	4475	4475	4475	0
117	20241129	170900	795882370	4475	4475	4475	4475	0
118	20241129	170800	795882370	4475	4475	4475	4475	0
119	20241129	170700	795882370	4475	4475	4475	4475	0
120	20241129	170600	795882370	4475	4475	4475	4475	0
121	20241129	170500	795882370	4475	4475	4475	4475	0
122	20241129	170400	795882370	4475	4475	4475	4475	4550
123	20241129	170300	795882370	4475	4475	4475	4475	0
124	20241129	170200	795882370	4475	4475	4475	4475	0
125	20241129	170100	795882370	4475	4475	4475	4475	0
126	20241129	170000	795882370	4475	4475	4475	4475	0
127	20241129	165900	795882370	4475	4475	4475	4475	0
128	20241129	165800	795882370	4475	4475	4475	4475	0
129	20241129	165700	795882370	4475	4475	4475	4475	0
130	20241129	165600	795882370	4475	4475	4475	4475	0
131	20241129	165500	795882370	4475	4475	4475	4475	0
132	20241129	165400	795882370	4475	4475	4475	4475	0
133	20241129	165300	795882370	4475	4475	4475	4475	0
134	20241129	165200	795882370	4475	4475	4475	4475	0
135	20241129	165100	795882370	4475	4475	4475	4475	0
136	20241129	165000	795882370	4475	4475	4475	4475	0
137	20241129	164900	795882370	4475	4475	4475	4475	0
138	20241129	164800	795882370	4475	4475	4475	4475	0
139	20241129	164700	795882370	4475	4475	4475	4475	0
140	20241129	164600	795882370	4475	4475	4475	4475	0
141	20241129	164500	795882370	4475	4475	4475	4475	0
142	20241129	164400	795882370	4475	4475	4475	4475	0
143	20241129	164300	795882370	4475	4475	4475	4475	0
144	20241129	164200	795882370	4475	4475	4475	4475	0
145	20241129	164100	795882370	4475	4475	4475	4475	0
146	20241129	164000	795882370	4475	4475	4475	4475	0
147	20241129	163900	795882370	4475	4475	4475	4475	0
148	20241129	163800	795882370	4475	4475	4475	4475	0
149	20241129	163700	795882370	4475	4475	4475	4475	0
150	20241129	163600	795882370	4475	4475	4475	4475	0
151	20241129	163500	795882370	4475	4475	4475	4475	0
152	20241129	163400	795882370	4475	4475	4475	4475	4550
153	20241129	163300	795882370	4475	4475	4475	4475	0
154	20241129	163200	795882370	4475	4475	4475	4475	0
155	20241129	163100	795882370	4475	4475	4475	4475	0
156	20241129	163000	795882370	4475	4475	4475	4475	0
157	20241129	162900	795882370	4475	4475	4475	4475	0
158	20241129	162800	795882370	4475	4475	4475	4475	0
159	20241129	162700	795882370	4475	4475	4475	4475	0
160	20241129	162600	795882370	4475	4475	4475	4475	0
161	20241129	162500	795882370	4475	4475	4475	4475	0
162	20241129	162400	795882370	4475	4475	4475	4475	0
163	20241129	162300	795882370	4475	4475	4475	4475	0
164	20241129	162200	795882370	4475	4475	4475	4475	0
165	20241129	162100	795882370	4475	4475	4475	4475	0
166	20241129	162000	795882370	4475	4475	4475	4475	0
167	20241129	161900	795882370	4475	4475	4475	4475	0
168	20241129	161800	795882370	4475	4475	4475	4475	0
169	20241129	161700	795882370	4475	4475	4475	4475	0
170	20241129	161600	795882370	4475	4475	4475	4475	0
171	20241129	161500	795882370	4475	4475	4475	4475	0
172	20241129	161400	795882370	4475	4475	4475	4475	0
173	20241129	161300	795882370	4475	4475	4475	4475	0
174	20241129	161200	795882370	4475	4475	4475	4475	0
175	20241129	161100	795882370	4475	4475	4475	4475	0
176	20241129	161000	795882370	4475	4475	4475	4475	0
177	20241129	160900	795882370	4475	4475	4475	4475	0
178	20241129	160800	795882370	4475	4475	4475	4475	0
179	20241129	160700	795882370	4475	4475	4475	4475	0
180	20241129	160600	795882370	4475	4475	4475	4475	0
181	20241129	160500	795882370	4475	4475	4475	4475	0
182	20241129	160400	795882370	4475	4475	4475	4475	4550
183	20241129	160300	795882370	4475	4475	4475	4475	0
184	20241129	160200	795882370	4475	4475	4475	4475	0
185	20241129	160100	795882370	4475	4475	4475	4475	0
186	20241129	160000	795882370	4475	4475	4475	4475	0
187	20241129	155900	795882370	4475	4475	4475	4475	0
188	20241129	155800	795882370	4475	4475	4475	4475	0
189	20241129	155700	795882370	4475	4475	4475	4475	0
190	20241129	155600	795882370	4475	4475	4475	4475	0
191	20241129	155500	795882370	4475	4475	4475	4475	0
192	20241129	155400	795882370	4475	4475	4475	4475	0
193	20241129	155300	795882370	4475	4475	4475	4475	0
194	20241129	155200	795882370	4475	4475	4475	4475	0
195	20241129	155100	795882370	4475	4475	4475	4475	0
196	20241129	155000	795882370	4475	4475	4475	4475	0
197	20241129	154900	795882370	4475	4475	4475	4475	0
198	20241129	154800	795882370	4475	4475	4475	4475	0
199	20241129	154700	795882370	4475	4475	4475	4475	0
200	20241129	154600	795882370	4475	4475	4475	4475	0
201	20241129	154500	795882370	4475	4475	4475	4475	0
202	20241129	154400	795882370	4475	4475	4475	4475	0
203	20241129	154300	795882370	4475	4475	4475	4475	0
204	20241129	154200	795882370	4475	4475	4475	4475	0
205	20241129	154100	795882370	4475	4475	4475	4475	0
206	20241129	154000	795882370	4475	4475	4475	4475	0
207	20241129	153900	795882370	4475	4475	4475	4475	0
208	20241129	153800	795882370	4475	4475	4475	4475	0
209	20241129	153700	795882370	4475	4475	4475	4475	0
210	20241129	153600	795882370	4475	4475	4475	4475	0
211	20241129	153500	795882370	4475	4475	4475	4475	0
212	20241129	153400	795882370	4475	4475	4475	4475	4550
213	20241129	153300	795882370	4475	4475	4475	4475	0
214	20241129	153200	795882370	4475	4475	4475	4475	0
215	20241129	153100	795882370	4475	4475	4475	4475	0
216	20241129	153000	795882370	4475	4475	4475	4475	4550
217	20241129	152900	775521120	4480	4480	4480	4480	0
218	20241129	152800	775521120	4480	4480	4480	4480	0
219	20241129	152700	775521120	4480	4480	4480	4480	0
220	20241129	152600	775521120	4480	4480	4480	4480	0
221	20241129	152500	775521120	4480	4480	4480	4480	0
222	20241129	152400	775521120	4480	4480	4480	4480	0
223	20241129	152300	775521120	4480	4480	4480	4480	0
224	20241129	152200	775521120	4480	4480	4480	4480	0
225	20241129	152100	775521120	4480	4480	4480	4480	0
226	20241129	152000	775521120	4480	4480	4480	4480	0
227	20241129	151900	775521120	4480	4480	4490	4480	476
228	20241129	151800	773388520	4485	4480	4485	4475	527
229	20241129	151700	771030105	4475	4480	4480	4475	4008
230	20241129	151600	753074325	4480	4480	4485	4480	556
231	20241129	151500	750583440	4480	4485	4485	4480	850
232	20241129	151400	746775435	4470	4470	4470	4470	50
233	20241129	151300	746551935	4485	4485	4485	4485	0
234	20241129	151200	746551935	4485	4470	4485	4470	216
235	20241129	151100	745586400	4490	4480	4490	4470	164
236	20241129	151000	744851670	4470	4470	4470	4470	0
237	20241129	150900	744851670	4470	4470	4470	4470	300
238	20241129	150800	743510670	4480	4480	4480	4480	196
239	20241129	150700	742632590	4470	4475	4475	4470	796
240	20241129	150600	739072470	4475	4480	4480	4475	9
241	20241129	150500	739032190	4480	4480	4480	4480	0
242	20241129	150400	739032190	4480	4480	4480	4480	327
243	20241129	150300	737567230	4475	4475	4475	4475	513
244	20241129	150200	735271555	4465	4480	4480	4465	2041
245	20241129	150100	726143525	4480	4480	4480	4480	0
246	20241129	150000	726143525	4480	4480	4480	4480	0
247	20241129	145900	726143525	4480	4480	4480	4480	0
248	20241129	145800	726143525	4480	4480	4480	4480	1448
249	20241129	145700	719656485	4485	4485	4485	4485	111
250	20241129	145600	719158650	4485	4485	4485	4485	10
251	20241129	145500	719113800	4475	4480	4480	4475	751
252	20241129	145400	715749570	4485	4485	4485	4485	730
253	20241129	145300	712475520	4490	4490	4490	4490	24
254	20241129	145200	712367760	4485	4485	4485	4485	0
255	20241129	145100	712367760	4485	4500	4500	4485	310
256	20241129	145000	710977155	4505	4505	4505	4505	0
257	20241129	144900	710977155	4505	4505	4505	4505	3
258	20241129	144800	710963640	4500	4490	4500	4490	231
259	20241129	144700	709926440	4490	4495	4495	4490	771
260	20241129	144600	706464645	4490	4485	4490	4485	1239
261	20241129	144500	700902800	4485	4490	4490	4485	248
262	20241129	144400	699790515	4485	4485	4485	4485	266
263	20241129	144300	698597505	4490	4490	4490	4490	10
264	20241129	144200	698552605	4490	4490	4490	4490	0
265	20241129	144100	698552605	4490	4490	4490	4490	1
266	20241129	144000	698548115	4485	4485	4485	4485	253
267	20241129	143900	697413410	4485	4485	4485	4485	0
268	20241129	143800	697413410	4485	4485	4485	4485	0
269	20241129	143700	697413410	4485	4485	4485	4485	0
270	20241129	143600	697413410	4485	4485	4485	4485	1
271	20241129	143500	697408925	4485	4490	4490	4485	31
272	20241129	143400	697269885	4490	4490	4490	4490	222
273	20241129	143300	696273105	4490	4485	4490	4485	487
274	20241129	143200	694086520	4480	4495	4495	4480	723
275	20241129	143100	690842415	4505	4500	4505	4500	322
276	20241129	143000	689393405	4500	4505	4505	4500	370
277	20241129	142900	687727155	4505	4505	4505	4505	0
278	20241129	142800	687727155	4505	4505	4505	4505	56
279	20241129	142700	687474875	4505	4510	4510	4505	134
280	20241129	142600	686871180	4510	4510	4510	4510	0
281	20241129	142500	686871180	4510	4510	4510	4510	0
282	20241129	142400	686871180	4510	4510	4510	4510	0
283	20241129	142300	686871180	4510	4510	4510	4510	0
284	20241129	142200	686871180	4510	4510	4510	4510	3
285	20241129	142100	686857650	4510	4515	4515	4510	667
286	20241129	142000	683849475	4510	4515	4515	4510	500
287	20241129	141900	681594360	4530	4510	4530	4510	351
288	20241129	141800	680011330	4510	4515	4515	4510	190
289	20241129	141700	679153490	4530	4530	4530	4530	0
290	20241129	141600	679153490	4530	4530	4530	4530	0
291	20241129	141500	679153490	4530	4530	4530	4530	0
292	20241129	141400	679153490	4530	4530	4530	4530	1
293	20241129	141300	679148960	4520	4525	4525	4520	10
294	20241129	141200	679103735	4530	4530	4530	4530	0
295	20241129	141100	679103735	4530	4530	4530	4530	4
296	20241129	141000	679085615	4530	4530	4530	4530	5
297	20241129	140900	679062965	4530	4530	4530	4530	1
298	20241129	140800	679058435	4530	4515	4530	4515	237
299	20241129	140700	677988365	4530	4530	4530	4530	1
300	20241129	140600	677983835	4515	4515	4515	4515	50
301	20241129	140500	677758085	4515	4530	4530	4515	1004
302	20241129	140400	673223550	4530	4530	4530	4530	60
303	20241129	140300	672951750	4530	4530	4530	4530	0
304	20241129	140200	672951750	4530	4530	4530	4530	1
305	20241129	140100	672947220	4530	4530	4530	4530	8
306	20241129	140000	672910980	4530	4530	4530	4530	7
307	20241129	135900	672879270	4530	4530	4530	4530	3
308	20241129	135800	672865680	4530	4530	4530	4530	1
309	20241129	135700	672861150	4525	4525	4525	4525	0
310	20241129	135600	672861150	4525	4525	4525	4525	193
311	20241129	135500	671987825	4525	4530	4530	4525	82
312	20241129	135400	671616765	4530	4530	4530	4530	10
313	20241129	135300	671571465	4535	4535	4535	4535	0
314	20241129	135200	671571465	4535	4535	4535	4535	412
315	20241129	135100	669703045	4540	4540	4540	4540	0
316	20241129	135000	669703045	4540	4545	4545	4540	200
317	20241129	134900	668794545	4545	4545	4545	4545	0
318	20241129	134800	668794545	4545	4535	4545	4535	201
319	20241129	134700	667883000	4535	4535	4535	4535	0
320	20241129	134600	667883000	4535	4535	4535	4535	0
321	20241129	134500	667883000	4535	4535	4535	4535	0
322	20241129	134400	667883000	4535	4535	4535	4535	0
323	20241129	134300	667883000	4535	4535	4535	4535	0
324	20241129	134200	667883000	4535	4535	4535	4535	0
325	20241129	134100	667883000	4535	4535	4535	4535	10
326	20241129	134000	667837650	4550	4550	4550	4550	2
327	20241129	133900	667828550	4535	4535	4535	4535	478
328	20241129	133800	665660820	4550	4530	4550	4525	501
329	20241129	133700	663391380	4545	4545	4545	4545	0
330	20241129	133600	663391380	4545	4545	4545	4545	0
331	20241129	133500	663391380	4545	4545	4545	4545	0
332	20241129	133400	663391380	4545	4545	4545	4545	34
333	20241129	133300	663236850	4545	4545	4545	4545	0
334	20241129	133200	663236850	4545	4545	4545	4545	100
335	20241129	133100	662782350	4550	4550	4550	4550	0
336	20241129	133000	662782350	4550	4545	4550	4545	120
337	20241129	132900	662236850	4545	4545	4545	4545	10
338	20241129	132800	662191400	4545	4545	4545	4545	2
339	20241129	132700	662182310	4545	4545	4545	4545	1006
340	20241129	132600	657610040	4545	4545	4545	4545	1
341	20241129	132500	657605495	4545	4545	4545	4545	1
342	20241129	132400	657600950	4545	4545	4545	4545	1
343	20241129	132300	657596405	4545	4545	4545	4545	15
344	20241129	132200	657528230	4545	4545	4545	4545	100
345	20241129	132100	657073730	4545	4535	4545	4535	354
346	20241129	132000	655466565	4525	4525	4525	4525	18
347	20241129	131900	655385115	4530	4530	4530	4530	0
348	20241129	131800	655385115	4530	4530	4530	4530	44
349	20241129	131700	655185795	4530	4530	4530	4530	0
350	20241129	131600	655185795	4530	4530	4530	4530	0
351	20241129	131500	655185795	4530	4530	4530	4530	6
352	20241129	131400	655158615	4535	4535	4535	4535	0
353	20241129	131300	655158615	4535	4535	4535	4535	0
354	20241129	131200	655158615	4535	4535	4535	4535	10
355	20241129	131100	655113265	4535	4535	4535	4535	50
356	20241129	131000	654886515	4535	4535	4535	4535	0
357	20241129	130900	654886515	4535	4535	4535	4535	1
358	20241129	130800	654881980	4525	4505	4525	4505	226
359	20241129	130700	653859350	4525	4525	4525	4525	1236
360	20241129	130600	648266450	4515	4515	4515	4515	0
361	20241129	130500	648266450	4515	4515	4515	4515	0
362	20241129	130400	648266450	4515	4515	4515	4515	0
363	20241129	130300	648266450	4515	4515	4515	4505	429
364	20241129	130200	646330900	4525	4525	4525	4525	0
365	20241129	130100	646330900	4525	4525	4525	4525	0
366	20241129	130000	646330900	4525	4525	4525	4525	0
367	20241129	125900	646330900	4525	4525	4525	4525	1
368	20241129	125800	646326375	4515	4515	4515	4515	0
369	20241129	125700	646326375	4515	4515	4515	4515	0
370	20241129	125600	646326375	4515	4515	4515	4515	108
371	20241129	125500	645838755	4515	4515	4515	4515	0
372	20241129	125400	645838755	4515	4515	4515	4515	0
373	20241129	125300	645838755	4515	4515	4515	4515	0
374	20241129	125200	645838755	4515	4515	4515	4515	100
375	20241129	125100	645387255	4515	4515	4515	4515	57
376	20241129	125000	645129900	4520	4520	4520	4520	201
377	20241129	124900	644221380	4530	4530	4530	4530	0
378	20241129	124800	644221380	4530	4530	4530	4530	400
379	20241129	124700	642409380	4520	4520	4520	4520	400
380	20241129	124600	640601380	4515	4515	4515	4515	0
381	20241129	124500	640601380	4515	4515	4515	4515	50
382	20241129	124400	640375630	4515	4530	4530	4515	285
383	20241129	124300	639085705	4530	4530	4530	4530	100
384	20241129	124200	638632705	4520	4520	4520	4520	0
385	20241129	124100	638632705	4520	4520	4520	4520	0
386	20241129	124000	638632705	4520	4520	4520	4520	0
387	20241129	123900	638632705	4520	4520	4520	4520	0
388	20241129	123800	638632705	4520	4520	4520	4520	793
389	20241129	123700	635048345	4530	4530	4530	4530	0
390	20241129	123600	635048345	4530	4530	4530	4530	0
391	20241129	123500	635048345	4530	4530	4530	4530	129
392	20241129	123400	634463975	4520	4520	4520	4520	0
393	20241129	123300	634463975	4520	4520	4520	4520	270
394	20241129	123200	633243575	4520	4530	4530	4520	501
395	20241129	123100	630978895	4525	4525	4525	4525	175
396	20241129	123000	630187020	4520	4520	4520	4520	1
397	20241129	122900	630182500	4520	4520	4525	4520	660
398	20241129	122800	627199260	4530	4530	4530	4530	0
399	20241129	122700	627199260	4530	4530	4530	4530	148
400	20241129	122600	626528820	4540	4540	4540	4540	0
401	20241129	122500	626528820	4540	4540	4540	4540	0
402	20241129	122400	626528820	4540	4540	4540	4540	0
403	20241129	122300	626528820	4540	4540	4540	4540	0
404	20241129	122200	626528820	4540	4540	4540	4540	80
405	20241129	122100	626165620	4550	4550	4550	4550	1
406	20241129	122000	626161070	4540	4540	4540	4540	10
407	20241129	121900	626115670	4540	4545	4545	4540	33
408	20241129	121800	625965835	4540	4530	4540	4530	778
409	20241129	121700	622435315	4525	4525	4525	4525	0
410	20241129	121600	622435315	4525	4525	4525	4525	0
411	20241129	121500	622435315	4525	4515	4525	4515	1724
412	20241129	121400	614636790	4500	4500	4500	4500	0
413	20241129	121300	614636790	4500	4500	4500	4500	100
414	20241129	121200	614186790	4505	4505	4505	4505	0
415	20241129	121100	614186790	4505	4505	4505	4505	500
416	20241129	121000	611934290	4505	4505	4505	4505	0
417	20241129	120900	611934290	4505	4505	4505	4505	51
418	20241129	120800	611704535	4515	4515	4515	4515	0
419	20241129	120700	611704535	4515	4505	4515	4500	51
420	20241129	120600	611475015	4515	4515	4515	4515	0
421	20241129	120500	611475015	4515	4515	4515	4515	5
422	20241129	120400	611452440	4515	4515	4515	4515	5
423	20241129	120300	611429865	4515	4515	4515	4515	100
424	20241129	120200	610978365	4515	4515	4515	4515	20
425	20241129	120100	610888065	4515	4510	4515	4510	1296
426	20241129	120000	605038715	4505	4505	4505	4505	216
427	20241129	115900	604065635	4505	4505	4505	4505	7
428	20241129	115800	604034100	4505	4505	4505	4505	7
429	20241129	115700	604002565	4505	4505	4505	4505	20
430	20241129	115600	603912465	4505	4495	4505	4495	385
431	20241129	115500	602180060	4485	4485	4485	4485	0
432	20241129	115400	602180060	4485	4485	4485	4485	126
433	20241129	115300	601614950	4485	4475	4485	4465	5232
434	20241129	115200	578226115	4490	4490	4490	4490	0
435	20241129	115100	578226115	4490	4490	4490	4490	0
436	20241129	115000	578226115	4490	4490	4490	4490	30
437	20241129	114900	578091415	4490	4490	4490	4490	0
438	20241129	114800	578091415	4490	4490	4490	4490	100
439	20241129	114700	577642415	4495	4495	4495	4495	3
440	20241129	114600	577628930	4490	4490	4490	4490	400
441	20241129	114500	575832930	4475	4475	4475	4475	500
442	20241129	114400	573595430	4475	4475	4475	4475	0
443	20241129	114300	573595430	4475	4475	4475	4475	0
444	20241129	114200	573595430	4475	4475	4475	4475	0
445	20241129	114100	573595430	4475	4475	4475	4475	0
446	20241129	114000	573595430	4475	4480	4480	4475	100
447	20241129	113900	573147880	4490	4490	4490	4490	0
448	20241129	113800	573147880	4490	4490	4490	4490	480
449	20241129	113700	570992680	4490	4490	4490	4490	0
450	20241129	113600	570992680	4490	4490	4490	4490	593
451	20241129	113500	568330110	4485	4485	4485	4485	15
452	20241129	113400	568262835	4490	4485	4490	4485	207
453	20241129	113300	567334405	4485	4485	4485	4485	1
454	20241129	113200	567329920	4490	4490	4490	4490	600
455	20241129	113100	564635920	4475	4480	4480	4475	167
456	20241129	113000	563888585	4480	4480	4480	4480	48
457	20241129	112900	563673545	4480	4480	4480	4480	0
458	20241129	112800	563673545	4480	4480	4480	4480	0
459	20241129	112700	563673545	4480	4480	4480	4480	0
460	20241129	112600	563673545	4480	4475	4480	4475	1351
461	20241129	112500	557626065	4485	4485	4485	4485	500
462	20241129	112400	555383565	4475	4475	4475	4475	0
463	20241129	112300	555383565	4475	4475	4475	4475	0
464	20241129	112200	555383565	4475	4475	4475	4475	303
465	20241129	112100	554027640	4475	4475	4475	4475	0
466	20241129	112000	554027640	4475	4475	4475	4475	6
467	20241129	111900	554000790	4475	4485	4485	4475	1991
468	20241129	111800	545088100	4485	4485	4485	4485	0
469	20241129	111700	545088100	4485	4485	4485	4485	0
470	20241129	111600	545088100	4485	4485	4485	4485	0
471	20241129	111500	545088100	4485	4485	4485	4485	10
472	20241129	111400	545043250	4480	4480	4480	4480	0
473	20241129	111300	545043250	4480	4480	4480	4480	100
474	20241129	111200	544595250	4475	4480	4480	4475	204
475	20241129	111100	543681475	4480	4495	4495	4480	1867
476	20241129	111000	535310075	4495	4495	4495	4495	0
477	20241129	110900	535310075	4495	4495	4495	4495	0
478	20241129	110800	535310075	4495	4490	4495	4490	300
479	20241129	110700	533962575	4495	4490	4495	4490	73
480	20241129	110600	533634450	4490	4490	4490	4490	52
481	20241129	110500	533400970	4480	4490	4490	4480	172
482	20241129	110400	532630150	4480	4485	4485	4480	1000
483	20241129	110300	528149140	4485	4485	4485	4485	40
484	20241129	110200	527969740	4485	4485	4485	4485	10
485	20241129	110100	527924890	4485	4485	4485	4485	0
486	20241129	110000	527924890	4485	4485	4485	4485	0
487	20241129	105900	527924890	4485	4485	4485	4485	1488
488	20241129	105800	521251210	4495	4495	4495	4495	0
489	20241129	105700	521251210	4495	4495	4495	4495	1
490	20241129	105600	521246715	4495	4495	4495	4495	0
491	20241129	105500	521246715	4495	4480	4495	4480	102
492	20241129	105400	520788245	4480	4480	4480	4480	0
493	20241129	105300	520788245	4480	4480	4480	4480	17
494	20241129	105200	520712085	4480	4480	4480	4480	0
495	20241129	105100	520712085	4480	4480	4480	4480	683
496	20241129	105000	517652245	4480	4480	4480	4480	900
497	20241129	104900	513620245	4480	4480	4480	4480	0
498	20241129	104800	513620245	4480	4480	4480	4480	0
499	20241129	104700	513620245	4480	4480	4480	4480	500
500	20241129	104600	511380245	4475	4480	4480	4475	208
501	20241129	104500	510448935	4495	4495	4495	4495	225
502	20241129	104400	509437560	4495	4480	4495	4475	335
503	20241129	104300	507936080	4475	4475	4485	4475	76
504	20241129	104200	507595570	4480	4480	4485	4480	1595
505	20241129	104100	500447580	4480	4480	4480	4480	140
506	20241129	104000	499820380	4480	4480	4480	4480	136
507	20241129	103900	499211100	4480	4490	4490	4470	3698
508	20241129	103800	482669835	4500	4500	4500	4500	0
509	20241129	103700	482669835	4500	4500	4500	4500	0
510	20241129	103600	482669835	4500	4500	4500	4500	5
511	20241129	103500	482647335	4490	4500	4500	4490	3
512	20241129	103400	482633855	4485	4485	4485	4485	0
513	20241129	103300	482633855	4485	4485	4485	4485	45
514	20241129	103200	482432030	4485	4480	4485	4480	806
515	20241129	103100	478820650	4485	4485	4485	4485	16
516	20241129	103000	478748890	4485	4490	4510	4485	899
517	20241129	102900	474710315	4510	4480	4510	4480	388
518	20241129	102800	472971005	4480	4480	4480	4480	17
519	20241129	102700	472894845	4480	4480	4480	4480	30
520	20241129	102600	472760445	4490	4490	4490	4490	0
521	20241129	102500	472760445	4490	4490	4490	4490	0
522	20241129	102400	472760445	4490	4495	4495	4490	1110
523	20241129	102300	467775330	4490	4490	4490	4490	0
524	20241129	102200	467775330	4490	4490	4490	4490	2
525	20241129	102100	467766350	4495	4490	4495	4490	3
526	20241129	102000	467752870	4495	4495	4495	4495	0
527	20241129	101900	467752870	4495	4495	4495	4495	20
528	20241129	101800	467662970	4480	4480	4480	4480	0
529	20241129	101700	467662970	4480	4495	4495	4480	322
530	20241129	101600	466215880	4480	4495	4495	4480	3
531	20241129	101500	466202410	4470	4470	4470	4470	0
532	20241129	101400	466202410	4470	4470	4470	4470	0
533	20241129	101300	466202410	4470	4470	4470	4470	0
534	20241129	101200	466202410	4470	4470	4470	4470	0
535	20241129	101100	466202410	4470	4470	4470	4470	0
536	20241129	101000	466202410	4470	4470	4470	4470	120
537	20241129	100900	465666010	4460	4455	4465	4455	51
538	20241129	100800	465438785	4530	4480	4530	4480	700
539	20241129	100700	462292285	4450	4450	4450	4450	448
540	20241129	100600	460298685	4450	4430	4455	4430	1717
541	20241129	100500	452663245	4430	4450	4450	4430	3218
542	20241129	100400	438387135	4455	4455	4455	4455	118
543	20241129	100300	437861445	4460	4465	4465	4460	668
544	20241129	100200	434882160	4465	4470	4470	4465	419
545	20241129	100100	433009775	4475	4475	4475	4475	250
546	20241129	100000	431891025	4500	4500	4500	4500	503
547	20241129	095900	429627525	4500	4500	4500	4500	16
548	20241129	095800	429555525	4480	4475	4480	4475	833
549	20241129	095700	425826955	4470	4450	4470	4450	4052
550	20241129	095600	407731175	4450	4450	4450	4450	112
551	20241129	095500	407232775	4440	4455	4455	4440	2817
552	20241129	095400	394718665	4465	4445	4465	4445	480
553	20241129	095300	392580265	4445	4460	4460	4445	1453
554	20241129	095200	386106680	4470	4475	4475	4430	3214
555	20241129	095100	371773615	4480	4500	4500	4475	5314
556	20241129	095000	347935935	4500	4525	4525	4490	23405
557	20241129	094900	242485715	4530	4530	4530	4530	100
558	20241129	094800	242032715	4530	4530	4530	4530	867
559	20241129	094700	238105205	4530	4545	4545	4530	2388
560	20241129	094600	227274155	4545	4545	4545	4545	0
561	20241129	094500	227274155	4545	4545	4545	4545	15
562	20241129	094400	227205980	4555	4550	4555	4550	191
563	20241129	094300	226336925	4550	4550	4550	4545	41
564	20241129	094200	226150485	4545	4545	4545	4545	178
565	20241129	094100	225341475	4540	4540	4540	4540	0
566	20241129	094000	225341475	4540	4540	4540	4540	411
567	20241129	093900	223475535	4540	4540	4540	4540	10
568	20241129	093800	223430135	4540	4545	4545	4540	1935
569	20241129	093700	214643055	4545	4545	4545	4545	475
570	20241129	093600	212484180	4545	4580	4580	4545	10796
571	20241129	093500	163288875	4580	4580	4580	4580	100
572	20241129	093400	162830875	4575	4575	4575	4575	434
573	20241129	093300	160845325	4575	4575	4610	4570	878
574	20241129	093200	156817570	4570	4570	4570	4570	0
575	20241129	093100	156817570	4570	4570	4570	4570	0
576	20241129	093000	156817570	4570	4580	4580	4570	1650
577	20241129	092900	149272170	4580	4570	4580	4570	721
578	20241129	092800	145975475	4560	4560	4570	4555	1130
579	20241129	092700	140822820	4560	4560	4560	4560	2000
580	20241129	092600	131702820	4555	4560	4560	4555	46
581	20241129	092500	131493210	4555	4555	4555	4550	1983
582	20241129	092400	122460760	4560	4560	4560	4560	885
583	20241129	092300	118425160	4560	4560	4560	4560	300
584	20241129	092200	117057160	4560	4560	4560	4560	600
585	20241129	092100	114321160	4560	4565	4565	4560	2631
586	20241129	092000	102311645	4565	4565	4565	4565	0
587	20241129	091900	102311645	4565	4575	4575	4565	1767
588	20241129	091800	94234650	4575	4590	4590	4575	101
589	20241129	091700	93772560	4580	4580	4580	4580	99
590	20241129	091600	93319140	4580	4580	4580	4575	865
591	20241129	091500	89359975	4580	4580	4580	4580	453
592	20241129	091400	87285235	4570	4575	4575	4570	3180
593	20241129	091300	72752165	4580	4585	4600	4580	2361
594	20241129	091200	61936250	4580	4585	4585	4580	63
595	20241129	091100	61647705	4580	4580	4580	4580	5
596	20241129	091000	61624805	4580	4580	4580	4580	453
597	20241129	090900	59550065	4570	4570	4575	4570	1943
598	20241129	090800	50670520	4575	4590	4595	4575	2421
599	20241129	090700	39575750	4590	4590	4590	4590	665
600	20241129	090600	36523400	4610	4590	4610	4590	2002
601	20241129	090500	27307110	4585	4590	4590	4585	258
602	20241129	090400	26124020	4590	4600	4600	4590	204
603	20241129	090300	25187630	4600	4600	4600	4600	20
604	20241129	090200	25095630	4605	4605	4605	4605	307
605	20241129	090100	23681895	4605	4620	4620	4565	3313
606	20241129	090000	8439115	4640	4620	4640	4620	1625