KissMeData/093050/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200700	770816570	15710	15710	15710	15710	4277
3	20241129	200600	770816570	15710	15710	15710	15710	0
4	20241129	200500	770816570	15710	15710	15710	15710	0
5	20241129	200400	770816570	15710	15710	15710	15710	0
6	20241129	200300	770816570	15710	15710	15710	15710	0
7	20241129	200200	770816570	15710	15710	15710	15710	0
8	20241129	200100	770816570	15710	15710	15710	15710	0
9	20241129	200000	770816570	15710	15710	15710	15710	0
10	20241129	195900	770816570	15710	15710	15710	15710	0
11	20241129	195800	770816570	15710	15710	15710	15710	0
12	20241129	195700	770816570	15710	15710	15710	15710	0
13	20241129	195600	770816570	15710	15710	15710	15710	0
14	20241129	195500	770816570	15710	15710	15710	15710	0
15	20241129	195400	770816570	15710	15710	15710	15710	0
16	20241129	195300	770816570	15710	15710	15710	15710	0
17	20241129	195200	770816570	15710	15710	15710	15710	0
18	20241129	195100	770816570	15710	15710	15710	15710	0
19	20241129	195000	770816570	15710	15710	15710	15710	0
20	20241129	194900	770816570	15710	15710	15710	15710	0
21	20241129	194800	770816570	15710	15710	15710	15710	0
22	20241129	194700	770816570	15710	15710	15710	15710	0
23	20241129	194600	770816570	15710	15710	15710	15710	0
24	20241129	194500	770816570	15710	15710	15710	15710	0
25	20241129	194400	770816570	15710	15710	15710	15710	0
26	20241129	194300	770816570	15710	15710	15710	15710	0
27	20241129	194200	770816570	15710	15710	15710	15710	0
28	20241129	194100	770816570	15710	15710	15710	15710	0
29	20241129	194000	770816570	15710	15710	15710	15710	0
30	20241129	193900	770816570	15710	15710	15710	15710	0
31	20241129	193800	770816570	15710	15710	15710	15710	0
32	20241129	193700	770816570	15710	15710	15710	15710	4277
33	20241129	193600	770816570	15710	15710	15710	15710	0
34	20241129	193500	770816570	15710	15710	15710	15710	0
35	20241129	193400	770816570	15710	15710	15710	15710	0
36	20241129	193300	770816570	15710	15710	15710	15710	0
37	20241129	193200	770816570	15710	15710	15710	15710	0
38	20241129	193100	770816570	15710	15710	15710	15710	0
39	20241129	193000	770816570	15710	15710	15710	15710	0
40	20241129	192900	770816570	15710	15710	15710	15710	0
41	20241129	192800	770816570	15710	15710	15710	15710	0
42	20241129	192700	770816570	15710	15710	15710	15710	0
43	20241129	192600	770816570	15710	15710	15710	15710	0
44	20241129	192500	770816570	15710	15710	15710	15710	0
45	20241129	192400	770816570	15710	15710	15710	15710	0
46	20241129	192300	770816570	15710	15710	15710	15710	0
47	20241129	192200	770816570	15710	15710	15710	15710	0
48	20241129	192100	770816570	15710	15710	15710	15710	0
49	20241129	192000	770816570	15710	15710	15710	15710	0
50	20241129	191900	770816570	15710	15710	15710	15710	0
51	20241129	191800	770816570	15710	15710	15710	15710	0
52	20241129	191700	770816570	15710	15710	15710	15710	0
53	20241129	191600	770816570	15710	15710	15710	15710	0
54	20241129	191500	770816570	15710	15710	15710	15710	0
55	20241129	191400	770816570	15710	15710	15710	15710	0
56	20241129	191300	770816570	15710	15710	15710	15710	0
57	20241129	191200	770816570	15710	15710	15710	15710	0
58	20241129	191100	770816570	15710	15710	15710	15710	0
59	20241129	191000	770816570	15710	15710	15710	15710	0
60	20241129	190900	770816570	15710	15710	15710	15710	0
61	20241129	190800	770816570	15710	15710	15710	15710	0
62	20241129	190700	770816570	15710	15710	15710	15710	4277
63	20241129	190600	770816570	15710	15710	15710	15710	0
64	20241129	190500	770816570	15710	15710	15710	15710	0
65	20241129	190400	770816570	15710	15710	15710	15710	0
66	20241129	190300	770816570	15710	15710	15710	15710	0
67	20241129	190200	770816570	15710	15710	15710	15710	0
68	20241129	190100	770816570	15710	15710	15710	15710	0
69	20241129	190000	770816570	15710	15710	15710	15710	0
70	20241129	185900	770816570	15710	15710	15710	15710	0
71	20241129	185800	770816570	15710	15710	15710	15710	0
72	20241129	185700	770816570	15710	15710	15710	15710	0
73	20241129	185600	770816570	15710	15710	15710	15710	0
74	20241129	185500	770816570	15710	15710	15710	15710	0
75	20241129	185400	770816570	15710	15710	15710	15710	0
76	20241129	185300	770816570	15710	15710	15710	15710	0
77	20241129	185200	770816570	15710	15710	15710	15710	0
78	20241129	185100	770816570	15710	15710	15710	15710	0
79	20241129	185000	770816570	15710	15710	15710	15710	0
80	20241129	184900	770816570	15710	15710	15710	15710	0
81	20241129	184800	770816570	15710	15710	15710	15710	0
82	20241129	184700	770816570	15710	15710	15710	15710	0
83	20241129	184600	770816570	15710	15710	15710	15710	0
84	20241129	184500	770816570	15710	15710	15710	15710	0
85	20241129	184400	770816570	15710	15710	15710	15710	0
86	20241129	184300	770816570	15710	15710	15710	15710	0
87	20241129	184200	770816570	15710	15710	15710	15710	0
88	20241129	184100	770816570	15710	15710	15710	15710	0
89	20241129	184000	770816570	15710	15710	15710	15710	0
90	20241129	183900	770816570	15710	15710	15710	15710	0
91	20241129	183800	770816570	15710	15710	15710	15710	0
92	20241129	183700	770816570	15710	15710	15710	15710	4277
93	20241129	183600	770816570	15710	15710	15710	15710	0
94	20241129	183500	770816570	15710	15710	15710	15710	0
95	20241129	183400	770816570	15710	15710	15710	15710	0
96	20241129	183300	770816570	15710	15710	15710	15710	0
97	20241129	183200	770816570	15710	15710	15710	15710	0
98	20241129	183100	770816570	15710	15710	15710	15710	0
99	20241129	183000	770816570	15710	15710	15710	15710	0
100	20241129	182900	770816570	15710	15710	15710	15710	0
101	20241129	182800	770816570	15710	15710	15710	15710	0
102	20241129	182700	770816570	15710	15710	15710	15710	0
103	20241129	182600	770816570	15710	15710	15710	15710	0
104	20241129	182500	770816570	15710	15710	15710	15710	0
105	20241129	182400	770816570	15710	15710	15710	15710	0
106	20241129	182300	770816570	15710	15710	15710	15710	0
107	20241129	182200	770816570	15710	15710	15710	15710	0
108	20241129	182100	770816570	15710	15710	15710	15710	0
109	20241129	182000	770816570	15710	15710	15710	15710	0
110	20241129	181900	770816570	15710	15710	15710	15710	0
111	20241129	181800	770816570	15710	15710	15710	15710	0
112	20241129	181700	770816570	15710	15710	15710	15710	0
113	20241129	181600	770816570	15710	15710	15710	15710	0
114	20241129	181500	770816570	15710	15710	15710	15710	0
115	20241129	181400	770816570	15710	15710	15710	15710	0
116	20241129	181300	770816570	15710	15710	15710	15710	0
117	20241129	181200	770816570	15710	15710	15710	15710	0
118	20241129	181100	770816570	15710	15710	15710	15710	0
119	20241129	181000	770816570	15710	15710	15710	15710	0
120	20241129	180900	770816570	15710	15710	15710	15710	0
121	20241129	180800	770816570	15710	15710	15710	15710	0
122	20241129	180700	770816570	15710	15710	15710	15710	4277
123	20241129	180600	770816570	15710	15710	15710	15710	0
124	20241129	180500	770816570	15710	15710	15710	15710	0
125	20241129	180400	770816570	15710	15710	15710	15710	0
126	20241129	180300	770816570	15710	15710	15710	15710	0
127	20241129	180200	770816570	15710	15710	15710	15710	0
128	20241129	180100	770816570	15710	15710	15710	15710	0
129	20241129	180000	770816570	15710	15710	15710	15710	0
130	20241129	175900	770816570	15710	15710	15710	15710	0
131	20241129	175800	770816570	15710	15710	15710	15710	0
132	20241129	175700	770816570	15710	15710	15710	15710	0
133	20241129	175600	770816570	15710	15710	15710	15710	0
134	20241129	175500	770816570	15710	15710	15710	15710	0
135	20241129	175400	770816570	15710	15710	15710	15710	0
136	20241129	175300	770816570	15710	15710	15710	15710	0
137	20241129	175200	770816570	15710	15710	15710	15710	0
138	20241129	175100	770816570	15710	15710	15710	15710	0
139	20241129	175000	770816570	15710	15710	15710	15710	0
140	20241129	174900	770816570	15710	15710	15710	15710	0
141	20241129	174800	770816570	15710	15710	15710	15710	0
142	20241129	174700	770816570	15710	15710	15710	15710	0
143	20241129	174600	770816570	15710	15710	15710	15710	0
144	20241129	174500	770816570	15710	15710	15710	15710	0
145	20241129	174400	770816570	15710	15710	15710	15710	0
146	20241129	174300	770816570	15710	15710	15710	15710	0
147	20241129	174200	770816570	15710	15710	15710	15710	0
148	20241129	174100	770816570	15710	15710	15710	15710	0
149	20241129	174000	770816570	15710	15710	15710	15710	0
150	20241129	173900	770816570	15710	15710	15710	15710	0
151	20241129	173800	770816570	15710	15710	15710	15710	0
152	20241129	173700	770816570	15710	15710	15710	15710	4277
153	20241129	173600	770816570	15710	15710	15710	15710	0
154	20241129	173500	770816570	15710	15710	15710	15710	0
155	20241129	173400	770816570	15710	15710	15710	15710	0
156	20241129	173300	770816570	15710	15710	15710	15710	0
157	20241129	173200	770816570	15710	15710	15710	15710	0
158	20241129	173100	770816570	15710	15710	15710	15710	0
159	20241129	173000	770816570	15710	15710	15710	15710	0
160	20241129	172900	770816570	15710	15710	15710	15710	0
161	20241129	172800	770816570	15710	15710	15710	15710	0
162	20241129	172700	770816570	15710	15710	15710	15710	0
163	20241129	172600	770816570	15710	15710	15710	15710	0
164	20241129	172500	770816570	15710	15710	15710	15710	0
165	20241129	172400	770816570	15710	15710	15710	15710	0
166	20241129	172300	770816570	15710	15710	15710	15710	0
167	20241129	172200	770816570	15710	15710	15710	15710	0
168	20241129	172100	770816570	15710	15710	15710	15710	0
169	20241129	172000	770816570	15710	15710	15710	15710	0
170	20241129	171900	770816570	15710	15710	15710	15710	0
171	20241129	171800	770816570	15710	15710	15710	15710	0
172	20241129	171700	770816570	15710	15710	15710	15710	0
173	20241129	171600	770816570	15710	15710	15710	15710	0
174	20241129	171500	770816570	15710	15710	15710	15710	0
175	20241129	171400	770816570	15710	15710	15710	15710	0
176	20241129	171300	770816570	15710	15710	15710	15710	0
177	20241129	171200	770816570	15710	15710	15710	15710	0
178	20241129	171100	770816570	15710	15710	15710	15710	0
179	20241129	171000	770816570	15710	15710	15710	15710	0
180	20241129	170900	770816570	15710	15710	15710	15710	0
181	20241129	170800	770816570	15710	15710	15710	15710	0
182	20241129	170700	770816570	15710	15710	15710	15710	4277
183	20241129	170600	770816570	15710	15710	15710	15710	0
184	20241129	170500	770816570	15710	15710	15710	15710	0
185	20241129	170400	770816570	15710	15710	15710	15710	0
186	20241129	170300	770816570	15710	15710	15710	15710	0
187	20241129	170200	770816570	15710	15710	15710	15710	0
188	20241129	170100	770816570	15710	15710	15710	15710	0
189	20241129	170000	770816570	15710	15710	15710	15710	0
190	20241129	165900	770816570	15710	15710	15710	15710	0
191	20241129	165800	770816570	15710	15710	15710	15710	0
192	20241129	165700	770816570	15710	15710	15710	15710	0
193	20241129	165600	770816570	15710	15710	15710	15710	0
194	20241129	165500	770816570	15710	15710	15710	15710	0
195	20241129	165400	770816570	15710	15710	15710	15710	0
196	20241129	165300	770816570	15710	15710	15710	15710	0
197	20241129	165200	770816570	15710	15710	15710	15710	0
198	20241129	165100	770816570	15710	15710	15710	15710	0
199	20241129	165000	770816570	15710	15710	15710	15710	0
200	20241129	164900	770816570	15710	15710	15710	15710	0
201	20241129	164800	770816570	15710	15710	15710	15710	0
202	20241129	164700	770816570	15710	15710	15710	15710	0
203	20241129	164600	770816570	15710	15710	15710	15710	0
204	20241129	164500	770816570	15710	15710	15710	15710	0
205	20241129	164400	770816570	15710	15710	15710	15710	0
206	20241129	164300	770816570	15710	15710	15710	15710	0
207	20241129	164200	770816570	15710	15710	15710	15710	0
208	20241129	164100	770816570	15710	15710	15710	15710	0
209	20241129	164000	770816570	15710	15710	15710	15710	0
210	20241129	163900	770816570	15710	15710	15710	15710	0
211	20241129	163800	770816570	15710	15710	15710	15710	0
212	20241129	163700	770816570	15710	15710	15710	15710	4277
213	20241129	163600	770816570	15710	15710	15710	15710	0
214	20241129	163500	770816570	15710	15710	15710	15710	0
215	20241129	163400	770816570	15710	15710	15710	15710	0
216	20241129	163300	770816570	15710	15710	15710	15710	0
217	20241129	163200	770816570	15710	15710	15710	15710	0
218	20241129	163100	770816570	15710	15710	15710	15710	0
219	20241129	163000	770816570	15710	15710	15710	15710	0
220	20241129	162900	770816570	15710	15710	15710	15710	0
221	20241129	162800	770816570	15710	15710	15710	15710	0
222	20241129	162700	770816570	15710	15710	15710	15710	0
223	20241129	162600	770816570	15710	15710	15710	15710	0
224	20241129	162500	770816570	15710	15710	15710	15710	0
225	20241129	162400	770816570	15710	15710	15710	15710	0
226	20241129	162300	770816570	15710	15710	15710	15710	0
227	20241129	162200	770816570	15710	15710	15710	15710	0
228	20241129	162100	770816570	15710	15710	15710	15710	0
229	20241129	162000	770816570	15710	15710	15710	15710	0
230	20241129	161900	770816570	15710	15710	15710	15710	0
231	20241129	161800	770816570	15710	15710	15710	15710	0
232	20241129	161700	770816570	15710	15710	15710	15710	0
233	20241129	161600	770816570	15710	15710	15710	15710	0
234	20241129	161500	770816570	15710	15710	15710	15710	0
235	20241129	161400	770816570	15710	15710	15710	15710	0
236	20241129	161300	770816570	15710	15710	15710	15710	0
237	20241129	161200	770816570	15710	15710	15710	15710	0
238	20241129	161100	770816570	15710	15710	15710	15710	0
239	20241129	161000	770816570	15710	15710	15710	15710	0
240	20241129	160900	770816570	15710	15710	15710	15710	0
241	20241129	160800	770816570	15710	15710	15710	15710	0
242	20241129	160700	770816570	15710	15710	15710	15710	4277
243	20241129	160600	770816570	15710	15710	15710	15710	0
244	20241129	160500	770816570	15710	15710	15710	15710	0
245	20241129	160400	770816570	15710	15710	15710	15710	0
246	20241129	160300	770816570	15710	15710	15710	15710	0
247	20241129	160200	770816570	15710	15710	15710	15710	0
248	20241129	160100	770816570	15710	15710	15710	15710	0
249	20241129	160000	770816570	15710	15710	15710	15710	0
250	20241129	155900	770816570	15710	15710	15710	15710	0
251	20241129	155800	770816570	15710	15710	15710	15710	0
252	20241129	155700	770816570	15710	15710	15710	15710	0
253	20241129	155600	770816570	15710	15710	15710	15710	0
254	20241129	155500	770816570	15710	15710	15710	15710	0
255	20241129	155400	770816570	15710	15710	15710	15710	0
256	20241129	155300	770816570	15710	15710	15710	15710	0
257	20241129	155200	770816570	15710	15710	15710	15710	0
258	20241129	155100	770816570	15710	15710	15710	15710	0
259	20241129	155000	770816570	15710	15710	15710	15710	0
260	20241129	154900	770816570	15710	15710	15710	15710	0
261	20241129	154800	770816570	15710	15710	15710	15710	0
262	20241129	154700	770816570	15710	15710	15710	15710	0
263	20241129	154600	770816570	15710	15710	15710	15710	0
264	20241129	154500	770816570	15710	15710	15710	15710	0
265	20241129	154400	770816570	15710	15710	15710	15710	0
266	20241129	154300	770816570	15710	15710	15710	15710	0
267	20241129	154200	770816570	15710	15710	15710	15710	0
268	20241129	154100	770816570	15710	15710	15710	15710	0
269	20241129	154000	770816570	15710	15710	15710	15710	0
270	20241129	153900	770816570	15710	15710	15710	15710	0
271	20241129	153800	770816570	15710	15710	15710	15710	0
272	20241129	153700	770816570	15710	15710	15710	15710	4277
273	20241129	153600	770816570	15710	15710	15710	15710	0
274	20241129	153500	770816570	15710	15710	15710	15710	0
275	20241129	153400	770816570	15710	15710	15710	15710	0
276	20241129	153300	770816570	15710	15710	15710	15710	0
277	20241129	153200	770816570	15710	15710	15710	15710	0
278	20241129	153100	770816570	15710	15710	15710	15710	0
279	20241129	153000	770816570	15710	15710	15710	15710	4277
280	20241129	152900	703624900	15890	15890	15890	15890	0
281	20241129	152800	703624900	15890	15890	15890	15890	0
282	20241129	152700	703624900	15890	15890	15890	15890	0
283	20241129	152600	703624900	15890	15890	15890	15890	0
284	20241129	152500	703624900	15890	15890	15890	15890	0
285	20241129	152400	703624900	15890	15890	15890	15890	0
286	20241129	152300	703624900	15890	15890	15890	15890	0
287	20241129	152200	703624900	15890	15890	15890	15890	0
288	20241129	152100	703624900	15890	15890	15890	15890	0
289	20241129	152000	703624900	15890	15890	15890	15890	0
290	20241129	151900	703624900	15890	15890	15890	15890	10
291	20241129	151800	703466000	15860	15900	15900	15860	214
292	20241129	151700	700071230	15900	15890	15900	15880	227
293	20241129	151600	696463610	15890	15890	15890	15890	34
294	20241129	151500	695923350	15890	15890	15890	15890	101
295	20241129	151400	694318460	15890	15880	15890	15880	102
296	20241129	151300	692697750	15890	15860	15890	15860	154
297	20241129	151200	690252390	15860	15860	15860	15860	91
298	20241129	151100	688809130	15860	15860	15860	15860	91
299	20241129	151000	687365870	15860	15860	15860	15860	81
300	20241129	150900	686081210	15860	15840	15860	15840	224
301	20241129	150800	682531520	15850	15880	15880	15850	137
302	20241129	150700	680356900	15890	15890	15890	15880	100
303	20241129	150600	678768250	15890	15890	15890	15880	244
304	20241129	150500	674892870	15890	15890	15890	15890	125
305	20241129	150400	672906620	15890	15890	15890	15890	146
306	20241129	150300	670586680	15890	15890	15890	15880	73
307	20241129	150200	669426720	15890	15880	15890	15880	53
308	20241129	150100	668584580	15890	15900	15900	15880	497
309	20241129	150000	660683870	15900	15900	15910	15890	276
310	20241129	145900	656294960	15900	15900	15900	15890	113
311	20241129	145800	654498270	15900	15900	15900	15900	95
312	20241129	145700	652987770	15900	15890	15900	15890	93
313	20241129	145600	651509100	15890	15890	15890	15890	95
314	20241129	145500	649999550	15890	15890	15890	15890	96
315	20241129	145400	648474110	15890	15890	15900	15890	91
316	20241129	145300	647027900	15900	15890	15900	15880	245
317	20241129	145200	643134820	15890	15900	15900	15890	123
318	20241129	145100	641180040	15900	15890	15900	15890	157
319	20241129	145000	638685100	15890	15900	15900	15890	330
320	20241129	144900	633441360	15900	15900	15900	15900	61
321	20241129	144800	632471460	15900	15900	15900	15900	66
322	20241129	144700	631422060	15900	15900	15910	15900	104
323	20241129	144600	629768210	15910	15910	15920	15910	162
324	20241129	144500	627190740	15920	15910	15920	15910	107
325	20241129	144400	625487970	15900	15900	15920	15900	237
326	20241129	144300	621719250	15900	15900	15900	15890	174
327	20241129	144200	618952670	15900	15900	15900	15900	45
328	20241129	144100	618237170	15900	15900	15910	15880	119
329	20241129	144000	616345000	15910	15910	15920	15900	606
330	20241129	143900	606704190	15910	15910	15910	15900	40
331	20241129	143800	606067810	15910	15910	15910	15910	74
332	20241129	143700	604890470	15910	15910	15910	15900	89
333	20241129	143600	603474680	15910	15900	15910	15900	85
334	20241129	143500	602122810	15900	15900	15900	15900	47
335	20241129	143400	601375510	15890	15890	15890	15880	107
336	20241129	143300	599675310	15890	15910	15910	15880	165
337	20241129	143200	597053300	15900	15910	15910	15880	300
338	20241129	143100	592283350	15910	15900	15910	15900	112
339	20241129	143000	590502250	15900	15880	15900	15880	58
340	20241129	142900	589580320	15880	15900	15900	15870	379
341	20241129	142800	583555950	15910	15910	15910	15910	40
342	20241129	142700	582919550	15910	15910	15910	15900	200
343	20241129	142600	579738790	15910	15910	15910	15910	63
344	20241129	142500	578736460	15910	15910	15910	15910	246
345	20241129	142400	574822600	15910	15910	15910	15910	72
346	20241129	142300	573677080	15910	15910	15910	15910	47
347	20241129	142200	572929310	15910	15910	15910	15910	43
348	20241129	142100	572245180	15900	15910	15910	15900	408
349	20241129	142000	565756720	15910	15900	15910	15900	62
350	20241129	141900	564770400	15910	15910	15910	15910	40
351	20241129	141800	564134000	15910	15910	15910	15900	94
352	20241129	141700	562639240	15910	15900	15910	15900	98
353	20241129	141600	561080610	15900	15910	15910	15900	501
354	20241129	141500	553113720	15910	15910	15910	15910	56
355	20241129	141400	552222760	15900	15910	15910	15900	140
356	20241129	141300	549995370	15910	15910	15910	15910	43
357	20241129	141200	549311240	15910	15910	15910	15910	48
358	20241129	141100	548547560	15910	15910	15910	15910	62
359	20241129	141000	547561140	15900	15910	15910	15900	188
360	20241129	140900	544571490	15910	15900	15910	15900	87
361	20241129	140800	543187870	15910	15920	15920	15910	435
362	20241129	140700	536263110	15920	15920	15920	15920	72
363	20241129	140600	535116870	15910	15920	15920	15910	31
364	20241129	140500	534623400	15920	15920	15920	15920	41
365	20241129	140400	533970680	15910	15920	15930	15910	516
366	20241129	140300	525756160	15920	15920	15920	15920	89
367	20241129	140200	524339280	15920	15920	15920	15920	28
368	20241129	140100	523893520	15920	15920	15920	15910	52
369	20241129	140000	523065700	15920	15920	15920	15920	52
370	20241129	135900	522237860	15920	15920	15920	15920	36
371	20241129	135800	521664740	15910	15920	15920	15910	335
372	20241129	135700	516334630	15920	15920	15920	15920	58
373	20241129	135600	515411270	15920	15920	15920	15920	54
374	20241129	135500	514551590	15920	15930	15930	15910	413
375	20241129	135400	507973220	15920	15920	15930	15920	99
376	20241129	135300	506396950	15920	15920	15920	15920	56
377	20241129	135200	505505430	15920	15920	15920	15910	63
378	20241129	135100	504502620	15920	15920	15920	15920	38
379	20241129	135000	503897660	15920	15930	15930	15920	97
380	20241129	134900	502353130	15930	15920	15930	15920	105
381	20241129	134800	500681310	15930	15930	15930	15920	241
382	20241129	134700	496843910	15930	15930	15940	15930	111
383	20241129	134600	495075470	15940	15950	15950	15940	451
384	20241129	134500	487886070	15950	15950	15950	15950	73
385	20241129	134400	486721720	15950	15940	15950	15940	53
386	20241129	134300	485876570	15930	15930	15930	15930	68
387	20241129	134200	484793330	15930	15930	15930	15930	29
388	20241129	134100	484331360	15930	15940	15940	15930	204
389	20241129	134000	481081070	15940	15940	15940	15940	33
390	20241129	133900	480555050	15940	15970	15970	15910	418
391	20241129	133800	473890230	15970	15970	15970	15970	47
392	20241129	133700	473139640	15970	15990	15990	15950	1198
393	20241129	133600	454000290	15980	15980	15990	15980	110
394	20241129	133500	452242370	15980	15980	15980	15980	31
395	20241129	133400	451746990	15980	15980	15980	15980	42
396	20241129	133300	451075830	15980	15980	15980	15980	31
397	20241129	133200	450580450	15980	15970	15980	15970	62
398	20241129	133100	449590290	15970	15970	15970	15970	48
399	20241129	133000	448823730	15970	15970	15970	15960	94
400	20241129	132900	447322610	15970	15970	15970	15960	36
401	20241129	132800	446747790	15970	15950	15970	15950	274
402	20241129	132700	442377330	15950	15950	15950	15950	16
403	20241129	132600	442122130	15950	15950	15950	15950	718
404	20241129	132500	430670030	15940	15950	15970	15940	1084
405	20241129	132400	413369170	15950	15950	15950	15940	395
406	20241129	132300	407072610	15950	15950	15950	15940	70
407	20241129	132200	405956310	15950	15950	15950	15950	6
408	20241129	132100	405860610	15950	15950	15950	15950	66
409	20241129	132000	404807910	15950	15950	15950	15940	57
410	20241129	131900	403899060	15950	15950	15950	15950	33
411	20241129	131800	403372710	15950	15940	15950	15940	69
412	20241129	131700	402272730	15940	15940	15950	15930	884
413	20241129	131600	388182690	15940	15930	15940	15930	50
414	20241129	131500	387386050	15930	15930	15930	15930	34
415	20241129	131400	386844430	15930	15930	15930	15930	27
416	20241129	131300	386414320	15930	15930	15930	15930	47
417	20241129	131200	385665610	15930	15930	15930	15930	6
418	20241129	131100	385570030	15930	15930	15930	15930	61
419	20241129	131000	384598300	15930	15920	15930	15920	75
420	20241129	130900	383403900	15920	15930	15930	15920	40
421	20241129	130800	382766900	15930	15930	15930	15930	46
422	20241129	130700	382034120	15930	15920	15930	15920	125
423	20241129	130600	380044110	15930	15920	15930	15910	270
424	20241129	130500	375743560	15920	15900	15920	15900	162
425	20241129	130400	373166830	15900	15900	15900	15900	59
426	20241129	130300	372228730	15900	15870	15900	15870	511
427	20241129	130200	364112500	15870	15880	15880	15860	83
428	20241129	130100	362795180	15820	15820	15880	15810	1071
429	20241129	130000	345824500	15820	15810	15820	15810	112
430	20241129	125900	344052930	15810	15820	15820	15810	154
431	20241129	125800	341616750	15820	15820	15820	15820	8
432	20241129	125700	341490190	15820	15820	15820	15820	35
433	20241129	125600	340936490	15820	15820	15820	15810	134
434	20241129	125500	338816970	15830	15810	15830	15810	50
435	20241129	125400	338025860	15820	15820	15820	15820	14
436	20241129	125300	337804380	15820	15820	15820	15820	21
437	20241129	125200	337472160	15820	15830	15830	15810	119
438	20241129	125100	335589510	15830	15830	15830	15830	43
439	20241129	125000	334908820	15830	15820	15830	15820	41
440	20241129	124900	334259970	15830	15830	15830	15830	25
441	20241129	124800	333864220	15830	15820	15840	15810	1190
442	20241129	124700	315027120	15820	15820	15820	15820	23
443	20241129	124600	314663260	15820	15820	15820	15820	68
444	20241129	124500	313587500	15820	15820	15820	15820	14
445	20241129	124400	313366020	15820	15820	15820	15820	33
446	20241129	124300	312843960	15820	15820	15820	15820	10
447	20241129	124200	312685760	15810	15820	15820	15810	279
448	20241129	124100	308272650	15820	15820	15820	15820	16
449	20241129	124000	308019530	15820	15820	15820	15820	67
450	20241129	123900	306959590	15820	15810	15820	15810	20
451	20241129	123800	306643230	15810	15810	15810	15810	40
452	20241129	123700	306010830	15810	15800	15810	15800	32
453	20241129	123600	305505120	15800	15800	15800	15800	30
454	20241129	123500	305031120	15800	15800	15800	15800	37
455	20241129	123400	304446520	15800	15790	15800	15790	32
456	20241129	123300	303941120	15790	15790	15790	15790	44
457	20241129	123200	303246360	15790	15790	15790	15790	18
458	20241129	123100	302962140	15790	15790	15790	15790	26
459	20241129	123000	302551600	15790	15800	15810	15790	47
460	20241129	122900	301809020	15810	15800	15820	15800	169
461	20241129	122800	299136900	15800	15800	15800	15800	9
462	20241129	122700	298994700	15800	15820	15820	15800	322
463	20241129	122600	293903740	15820	15820	15820	15820	26
464	20241129	122500	293492420	15820	15810	15820	15810	31
465	20241129	122400	293002120	15810	15810	15810	15810	34
466	20241129	122300	292464580	15810	15810	15810	15810	48
467	20241129	122200	291705700	15810	15800	15810	15800	84
468	20241129	122100	290378330	15800	15790	15800	15790	12
469	20241129	122000	290188750	15800	15800	15800	15800	46
470	20241129	121900	289461950	15800	15800	15800	15800	31
471	20241129	121800	288972150	15800	15780	15800	15780	50
472	20241129	121700	288182560	15790	15780	15790	15780	57
473	20241129	121600	287283090	15780	15780	15780	15780	40
474	20241129	121500	286651890	15780	15780	15780	15780	17
475	20241129	121400	286383630	15780	15770	15780	15770	43
476	20241129	121300	285705150	15770	15770	15780	15770	89
477	20241129	121200	284301580	15760	15770	15780	15760	173
478	20241129	121100	281573320	15770	15750	15770	15750	14
479	20241129	121000	281352740	15750	15750	15750	15750	25
480	20241129	120900	280958990	15760	15740	15760	15740	47
481	20241129	120800	280218640	15740	15740	15740	15740	29
482	20241129	120700	279762180	15740	15750	15750	15730	138
483	20241129	120600	277589460	15740	15740	15740	15740	10
484	20241129	120500	277432060	15730	15740	15740	15710	89
485	20241129	120400	276032410	15740	15720	15740	15720	16
486	20241129	120300	275780770	15720	15750	15760	15720	107
487	20241129	120200	274097190	15750	15770	15770	15700	90
488	20241129	120100	272679950	15640	15640	15640	15640	816
489	20241129	120000	259917710	15640	15630	15640	15630	9
490	20241129	115900	259777000	15590	15580	15630	15580	412
491	20241129	115800	253357510	15630	15670	15670	15580	509
492	20241129	115700	245408840	15680	15690	15690	15680	145
493	20241129	115600	243135150	15690	15690	15690	15680	53
494	20241129	115500	242303780	15680	15660	15680	15660	31
495	20241129	115400	241818060	15650	15670	15680	15650	30
496	20241129	115300	241348260	15670	15680	15680	15660	132
497	20241129	115200	239278880	15690	15680	15690	15680	66
498	20241129	115100	238243540	15690	15690	15690	15690	21
499	20241129	115000	237914050	15690	15670	15690	15670	45
500	20241129	114900	237208560	15670	15680	15690	15670	34
501	20241129	114800	236675520	15670	15690	15690	15670	100
502	20241129	114700	235107690	15680	15670	15680	15660	47
503	20241129	114600	234371160	15670	15680	15680	15640	35
504	20241129	114500	233822950	15680	15680	15680	15670	84
505	20241129	114400	232506450	15680	15680	15690	15680	57
506	20241129	114300	231612620	15680	15670	15690	15660	45
507	20241129	114200	230907230	15680	15670	15690	15670	78
508	20241129	114100	229684210	15690	15650	15690	15650	27
509	20241129	114000	229260920	15650	15660	15680	15650	29
510	20241129	113900	228806830	15680	15670	15690	15640	285
511	20241129	113800	224343220	15650	15680	15680	15650	35
512	20241129	113700	223794980	15680	15690	15690	15680	68
513	20241129	113600	222728570	15690	15680	15690	15660	47
514	20241129	113500	221992110	15670	15670	15680	15670	90
515	20241129	113400	220581520	15690	15650	15690	15650	47
516	20241129	113300	219845200	15670	15680	15680	15670	15
517	20241129	113200	219610020	15690	15690	15690	15690	61
518	20241129	113100	218652930	15690	15710	15710	15680	287
519	20241129	113000	214151060	15680	15710	15720	15680	35
520	20241129	112900	213601720	15710	15740	15740	15640	98
521	20241129	112800	212062490	15680	15760	15760	15680	269
522	20241129	112700	207825780	15760	15760	15760	15750	44
523	20241129	112600	207132540	15760	15740	15760	15740	80
524	20241129	112500	205872850	15740	15720	15740	15720	41
525	20241129	112400	205227970	15730	15720	15730	15710	55
526	20241129	112300	204363270	15720	15710	15720	15710	22
527	20241129	112200	204017450	15700	15700	15700	15700	41
528	20241129	112100	203373750	15700	15700	15700	15690	87
529	20241129	112000	202008070	15700	15700	15700	15690	38
530	20241129	111900	201411680	15700	15700	15700	15690	67
531	20241129	111800	200359980	15700	15700	15700	15700	22
532	20241129	111700	200014580	15700	15700	15700	15700	63
533	20241129	111600	199025480	15700	15700	15700	15700	30
534	20241129	111500	198554480	15700	15700	15700	15700	25
535	20241129	111400	198161980	15700	15700	15700	15700	17
536	20241129	111300	197895080	15690	15730	15730	15690	54
537	20241129	111200	197046640	15730	15710	15730	15700	24
538	20241129	111100	196669410	15670	15710	15710	15670	1021
539	20241129	111000	180668020	15670	15710	15710	15670	787
540	20241129	110900	168334450	15690	15680	15720	15680	495
541	20241129	110800	160570070	15680	15680	15720	15630	1010
542	20241129	110700	144743440	15680	15710	15710	15670	960
543	20241129	110600	129687060	15710	15660	15710	15660	1143
544	20241129	110500	111767940	15660	15660	15660	15620	16
545	20241129	110400	111517470	15660	15670	15670	15630	207
546	20241129	110300	108278240	15660	15660	15660	15660	21
547	20241129	110200	107949380	15660	15660	15660	15660	14
548	20241129	110100	107730140	15660	15670	15670	15650	166
549	20241129	110000	105129240	15670	15670	15670	15670	127
550	20241129	105900	103139150	15670	15660	15670	15660	27
551	20241129	105800	102716250	15660	15660	15660	15660	7
552	20241129	105700	102606630	15660	15650	15660	15650	30
553	20241129	105600	102136910	15660	15650	15660	15650	18
554	20241129	105500	101855190	15650	15630	15650	15630	31
555	20241129	105400	101370140	15640	15660	15660	15640	68
556	20241129	105300	100306280	15660	15660	15660	15620	1283
557	20241129	105200	80260460	15660	15670	15670	15660	17
558	20241129	105100	79994120	15670	15600	15670	15600	619
559	20241129	105000	70326150	15600	15670	15670	15600	688
560	20241129	104900	59568510	15670	15670	15670	15670	39
561	20241129	104800	58957380	15670	15670	15670	15670	37
562	20241129	104700	58377590	15670	15660	15670	15660	134
563	20241129	104600	56279140	15660	15620	15660	15620	30
564	20241129	104500	55809790	15620	15620	15630	15620	682
565	20241129	104400	45156600	15620	15620	15620	15620	31
566	20241129	104300	44672380	15620	15640	15640	15620	69
567	20241129	104200	43593600	15630	15610	15650	15610	22
568	20241129	104100	43249990	15610	15620	15630	15610	48
569	20241129	104000	42500220	15630	15630	15640	15630	26
570	20241129	103900	42093650	15630	15640	15640	15620	22
571	20241129	103800	41749690	15640	15620	15650	15620	32
572	20241129	103700	41249120	15620	15620	15630	15620	17
573	20241129	103600	40983440	15640	15600	15640	15600	26
574	20241129	103500	40577660	15600	15600	15600	15600	29
575	20241129	103400	40125260	15600	15590	15600	15590	17
576	20241129	103300	39860180	15580	15560	15580	15560	19
577	20241129	103200	39564300	15550	15550	15550	15550	0
578	20241129	103100	39564300	15550	15550	15550	15550	13
579	20241129	103000	39362150	15550	15550	15550	15550	7
580	20241129	102900	39253300	15540	15540	15540	15540	0
581	20241129	102800	39253300	15540	15540	15540	15540	1
582	20241129	102700	39237760	15530	15530	15530	15530	0
583	20241129	102600	39237760	15530	15530	15530	15530	1
584	20241129	102500	39222230	15520	15520	15520	15520	8
585	20241129	102400	39098070	15510	15510	15510	15510	10
586	20241129	102300	38942970	15530	15520	15530	15520	7
587	20241129	102200	38834270	15520	15520	15520	15520	5
588	20241129	102100	38756670	15520	15500	15520	15500	60
589	20241129	102000	37826640	15520	15520	15520	15520	7
590	20241129	101900	37718000	15510	15510	15510	15510	5
591	20241129	101800	37640450	15510	15510	15510	15510	1
592	20241129	101700	37624940	15500	15500	15500	15500	0
593	20241129	101600	37624940	15500	15510	15510	15500	624
594	20241129	101500	27946880	15500	15510	15510	15500	307
595	20241129	101400	23188310	15500	15540	15540	15500	743
596	20241129	101300	11665830	15580	15540	15580	15540	3
597	20241129	101200	11619160	15530	15530	15530	15530	0
598	20241129	101100	11619160	15530	15520	15530	15520	2
599	20241129	101000	11588110	15530	15530	15530	15530	37
600	20241129	100900	11013500	15540	15540	15540	15540	1
601	20241129	100800	10997960	15530	15530	15530	15530	2
602	20241129	100700	10966900	15520	15520	15520	15520	1
603	20241129	100600	10951380	15520	15520	15520	15520	1
604	20241129	100500	10935860	15510	15510	15510	15510	1
605	20241129	100400	10920350	15510	15510	15510	15510	0
606	20241129	100300	10920350	15510	15530	15530	15510	19
607	20241129	100200	10625370	15530	15540	15540	15530	27
608	20241129	100100	10205990	15530	15530	15530	15530	0
609	20241129	100000	10205990	15530	15530	15530	15530	3
610	20241129	095900	10159400	15520	15520	15520	15520	0
611	20241129	095800	10159400	15520	15510	15520	15510	39
612	20241129	095700	9554500	15520	15500	15520	15500	52
613	20241129	095600	8748470	15500	15520	15520	15500	66
614	20241129	095500	7724860	15530	15530	15530	15530	12
615	20241129	095400	7538500	15630	15530	15630	15530	6
616	20241129	095300	7445200	15540	15530	15540	15530	13
617	20241129	095200	7243300	15540	15540	15540	15540	4
618	20241129	095100	7181140	15540	15520	15540	15520	7
619	20241129	095000	7072430	15520	15520	15520	15520	0
620	20241129	094900	7072430	15520	15530	15530	15520	11
621	20241129	094800	6901700	15550	15550	15550	15550	60
622	20241129	094700	5968700	15660	15660	15660	15660	0
623	20241129	094600	5968700	15660	15660	15660	15660	0
624	20241129	094500	5968700	15660	15660	15660	15660	0
625	20241129	094400	5968700	15660	15660	15660	15660	0
626	20241129	094300	5968700	15660	15660	15660	15660	0
627	20241129	094200	5968700	15660	15660	15660	15660	0
628	20241129	094100	5968700	15660	15660	15660	15660	0
629	20241129	094000	5968700	15660	15560	15660	15560	2
630	20241129	093900	5937480	15560	15560	15660	15560	5
631	20241129	093800	5859580	15560	15560	15560	15560	1
632	20241129	093700	5844020	15660	15660	15660	15660	0
633	20241129	093600	5844020	15660	15660	15660	15660	0
634	20241129	093500	5844020	15660	15660	15660	15660	0
635	20241129	093400	5844020	15660	15560	15660	15560	10
636	20241129	093300	5688120	15560	15600	15660	15560	42
637	20241129	093200	5033210	15600	15600	15600	15600	3
638	20241129	093100	4986410	15600	15600	15600	15600	0
639	20241129	093000	4986410	15600	15550	15600	15550	22
640	20241129	092900	4643750	15610	15610	15610	15610	0
641	20241129	092800	4643750	15610	15610	15610	15610	0
642	20241129	092700	4643750	15610	15610	15610	15610	0
643	20241129	092600	4643750	15610	15610	15610	15560	90
644	20241129	092500	3241620	15620	15620	15620	15620	22
645	20241129	092400	2897980	15730	15730	15730	15730	0
646	20241129	092300	2897980	15730	15730	15730	15730	0
647	20241129	092200	2897980	15730	15730	15730	15730	1
648	20241129	092100	2882250	15740	15740	15740	15740	0
649	20241129	092000	2882250	15740	15740	15740	15740	0
650	20241129	091900	2882250	15740	15740	15740	15740	0
651	20241129	091800	2882250	15740	15740	15740	15740	0
652	20241129	091700	2882250	15740	15740	15740	15740	0
653	20241129	091600	2882250	15740	15740	15740	15740	0
654	20241129	091500	2882250	15740	15740	15740	15740	0
655	20241129	091400	2882250	15740	15740	15740	15740	1
656	20241129	091300	2866510	15750	15750	15750	15750	0
657	20241129	091200	2866510	15750	15750	15750	15750	8
658	20241129	091100	2740510	15760	15760	15760	15760	0
659	20241129	091000	2740510	15760	15730	15760	15670	4
660	20241129	090900	2677680	15680	15790	15800	15680	38
661	20241129	090800	2077750	15790	15790	15790	15790	0
662	20241129	090700	2077750	15790	15790	15790	15790	0
663	20241129	090600	2077750	15790	15790	15790	15790	0
664	20241129	090500	2077750	15790	15790	15790	15790	0
665	20241129	090400	2077750	15790	15790	15790	15790	1
666	20241129	090300	2061960	15650	15700	15700	15620	57
667	20241129	090200	1169200	15800	15800	15800	15800	0
668	20241129	090100	1169200	15800	15800	15800	15800	0
669	20241129	090000	1169200	15800	15800	15800	15800	14