KissMeData/214420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204700	986174090	5670	5670	5670	5670	5523
3	20241129	204600	986174090	5670	5670	5670	5670	0
4	20241129	204500	986174090	5670	5670	5670	5670	0
5	20241129	204400	986174090	5670	5670	5670	5670	0
6	20241129	204300	986174090	5670	5670	5670	5670	0
7	20241129	204200	986174090	5670	5670	5670	5670	0
8	20241129	204100	986174090	5670	5670	5670	5670	0
9	20241129	204000	986174090	5670	5670	5670	5670	0
10	20241129	203900	986174090	5670	5670	5670	5670	0
11	20241129	203800	986174090	5670	5670	5670	5670	0
12	20241129	203700	986174090	5670	5670	5670	5670	0
13	20241129	203600	986174090	5670	5670	5670	5670	0
14	20241129	203500	986174090	5670	5670	5670	5670	0
15	20241129	203400	986174090	5670	5670	5670	5670	0
16	20241129	203300	986174090	5670	5670	5670	5670	0
17	20241129	203200	986174090	5670	5670	5670	5670	0
18	20241129	203100	986174090	5670	5670	5670	5670	0
19	20241129	203000	986174090	5670	5670	5670	5670	0
20	20241129	202900	986174090	5670	5670	5670	5670	0
21	20241129	202800	986174090	5670	5670	5670	5670	0
22	20241129	202700	986174090	5670	5670	5670	5670	0
23	20241129	202600	986174090	5670	5670	5670	5670	0
24	20241129	202500	986174090	5670	5670	5670	5670	0
25	20241129	202400	986174090	5670	5670	5670	5670	0
26	20241129	202300	986174090	5670	5670	5670	5670	0
27	20241129	202200	986174090	5670	5670	5670	5670	0
28	20241129	202100	986174090	5670	5670	5670	5670	0
29	20241129	202000	986174090	5670	5670	5670	5670	0
30	20241129	201900	986174090	5670	5670	5670	5670	0
31	20241129	201800	986174090	5670	5670	5670	5670	0
32	20241129	201700	986174090	5670	5670	5670	5670	5523
33	20241129	201600	986174090	5670	5670	5670	5670	0
34	20241129	201500	986174090	5670	5670	5670	5670	0
35	20241129	201400	986174090	5670	5670	5670	5670	0
36	20241129	201300	986174090	5670	5670	5670	5670	0
37	20241129	201200	986174090	5670	5670	5670	5670	0
38	20241129	201100	986174090	5670	5670	5670	5670	0
39	20241129	201000	986174090	5670	5670	5670	5670	0
40	20241129	200900	986174090	5670	5670	5670	5670	0
41	20241129	200800	986174090	5670	5670	5670	5670	0
42	20241129	200700	986174090	5670	5670	5670	5670	0
43	20241129	200600	986174090	5670	5670	5670	5670	0
44	20241129	200500	986174090	5670	5670	5670	5670	0
45	20241129	200400	986174090	5670	5670	5670	5670	0
46	20241129	200300	986174090	5670	5670	5670	5670	0
47	20241129	200200	986174090	5670	5670	5670	5670	0
48	20241129	200100	986174090	5670	5670	5670	5670	0
49	20241129	200000	986174090	5670	5670	5670	5670	0
50	20241129	195900	986174090	5670	5670	5670	5670	0
51	20241129	195800	986174090	5670	5670	5670	5670	0
52	20241129	195700	986174090	5670	5670	5670	5670	0
53	20241129	195600	986174090	5670	5670	5670	5670	0
54	20241129	195500	986174090	5670	5670	5670	5670	0
55	20241129	195400	986174090	5670	5670	5670	5670	0
56	20241129	195300	986174090	5670	5670	5670	5670	0
57	20241129	195200	986174090	5670	5670	5670	5670	0
58	20241129	195100	986174090	5670	5670	5670	5670	0
59	20241129	195000	986174090	5670	5670	5670	5670	0
60	20241129	194900	986174090	5670	5670	5670	5670	0
61	20241129	194800	986174090	5670	5670	5670	5670	0
62	20241129	194700	986174090	5670	5670	5670	5670	5523
63	20241129	194600	986174090	5670	5670	5670	5670	0
64	20241129	194500	986174090	5670	5670	5670	5670	0
65	20241129	194400	986174090	5670	5670	5670	5670	0
66	20241129	194300	986174090	5670	5670	5670	5670	0
67	20241129	194200	986174090	5670	5670	5670	5670	0
68	20241129	194100	986174090	5670	5670	5670	5670	0
69	20241129	194000	986174090	5670	5670	5670	5670	0
70	20241129	193900	986174090	5670	5670	5670	5670	0
71	20241129	193800	986174090	5670	5670	5670	5670	0
72	20241129	193700	986174090	5670	5670	5670	5670	0
73	20241129	193600	986174090	5670	5670	5670	5670	0
74	20241129	193500	986174090	5670	5670	5670	5670	0
75	20241129	193400	986174090	5670	5670	5670	5670	0
76	20241129	193300	986174090	5670	5670	5670	5670	0
77	20241129	193200	986174090	5670	5670	5670	5670	0
78	20241129	193100	986174090	5670	5670	5670	5670	0
79	20241129	193000	986174090	5670	5670	5670	5670	0
80	20241129	192900	986174090	5670	5670	5670	5670	0
81	20241129	192800	986174090	5670	5670	5670	5670	0
82	20241129	192700	986174090	5670	5670	5670	5670	0
83	20241129	192600	986174090	5670	5670	5670	5670	0
84	20241129	192500	986174090	5670	5670	5670	5670	0
85	20241129	192400	986174090	5670	5670	5670	5670	0
86	20241129	192300	986174090	5670	5670	5670	5670	0
87	20241129	192200	986174090	5670	5670	5670	5670	0
88	20241129	192100	986174090	5670	5670	5670	5670	0
89	20241129	192000	986174090	5670	5670	5670	5670	0
90	20241129	191900	986174090	5670	5670	5670	5670	0
91	20241129	191800	986174090	5670	5670	5670	5670	0
92	20241129	191700	986174090	5670	5670	5670	5670	5523
93	20241129	191600	986174090	5670	5670	5670	5670	0
94	20241129	191500	986174090	5670	5670	5670	5670	0
95	20241129	191400	986174090	5670	5670	5670	5670	0
96	20241129	191300	986174090	5670	5670	5670	5670	0
97	20241129	191200	986174090	5670	5670	5670	5670	0
98	20241129	191100	986174090	5670	5670	5670	5670	0
99	20241129	191000	986174090	5670	5670	5670	5670	0
100	20241129	190900	986174090	5670	5670	5670	5670	0
101	20241129	190800	986174090	5670	5670	5670	5670	0
102	20241129	190700	986174090	5670	5670	5670	5670	0
103	20241129	190600	986174090	5670	5670	5670	5670	0
104	20241129	190500	986174090	5670	5670	5670	5670	0
105	20241129	190400	986174090	5670	5670	5670	5670	0
106	20241129	190300	986174090	5670	5670	5670	5670	0
107	20241129	190200	986174090	5670	5670	5670	5670	0
108	20241129	190100	986174090	5670	5670	5670	5670	0
109	20241129	190000	986174090	5670	5670	5670	5670	0
110	20241129	185900	986174090	5670	5670	5670	5670	0
111	20241129	185800	986174090	5670	5670	5670	5670	0
112	20241129	185700	986174090	5670	5670	5670	5670	0
113	20241129	185600	986174090	5670	5670	5670	5670	0
114	20241129	185500	986174090	5670	5670	5670	5670	0
115	20241129	185400	986174090	5670	5670	5670	5670	0
116	20241129	185300	986174090	5670	5670	5670	5670	0
117	20241129	185200	986174090	5670	5670	5670	5670	0
118	20241129	185100	986174090	5670	5670	5670	5670	0
119	20241129	185000	986174090	5670	5670	5670	5670	0
120	20241129	184900	986174090	5670	5670	5670	5670	0
121	20241129	184800	986174090	5670	5670	5670	5670	0
122	20241129	184700	986174090	5670	5670	5670	5670	5523
123	20241129	184600	986174090	5670	5670	5670	5670	0
124	20241129	184500	986174090	5670	5670	5670	5670	0
125	20241129	184400	986174090	5670	5670	5670	5670	0
126	20241129	184300	986174090	5670	5670	5670	5670	0
127	20241129	184200	986174090	5670	5670	5670	5670	0
128	20241129	184100	986174090	5670	5670	5670	5670	0
129	20241129	184000	986174090	5670	5670	5670	5670	0
130	20241129	183900	986174090	5670	5670	5670	5670	0
131	20241129	183800	986174090	5670	5670	5670	5670	0
132	20241129	183700	986174090	5670	5670	5670	5670	0
133	20241129	183600	986174090	5670	5670	5670	5670	0
134	20241129	183500	986174090	5670	5670	5670	5670	0
135	20241129	183400	986174090	5670	5670	5670	5670	0
136	20241129	183300	986174090	5670	5670	5670	5670	0
137	20241129	183200	986174090	5670	5670	5670	5670	0
138	20241129	183100	986174090	5670	5670	5670	5670	0
139	20241129	183000	986174090	5670	5670	5670	5670	0
140	20241129	182900	986174090	5670	5670	5670	5670	0
141	20241129	182800	986174090	5670	5670	5670	5670	0
142	20241129	182700	986174090	5670	5670	5670	5670	0
143	20241129	182600	986174090	5670	5670	5670	5670	0
144	20241129	182500	986174090	5670	5670	5670	5670	0
145	20241129	182400	986174090	5670	5670	5670	5670	0
146	20241129	182300	986174090	5670	5670	5670	5670	0
147	20241129	182200	986174090	5670	5670	5670	5670	0
148	20241129	182100	986174090	5670	5670	5670	5670	0
149	20241129	182000	986174090	5670	5670	5670	5670	0
150	20241129	181900	986174090	5670	5670	5670	5670	0
151	20241129	181800	986174090	5670	5670	5670	5670	0
152	20241129	181700	986174090	5670	5670	5670	5670	5523
153	20241129	181600	986174090	5670	5670	5670	5670	0
154	20241129	181500	986174090	5670	5670	5670	5670	0
155	20241129	181400	986174090	5670	5670	5670	5670	0
156	20241129	181300	986174090	5670	5670	5670	5670	0
157	20241129	181200	986174090	5670	5670	5670	5670	0
158	20241129	181100	986174090	5670	5670	5670	5670	0
159	20241129	181000	986174090	5670	5670	5670	5670	0
160	20241129	180900	986174090	5670	5670	5670	5670	0
161	20241129	180800	986174090	5670	5670	5670	5670	0
162	20241129	180700	986174090	5670	5670	5670	5670	0
163	20241129	180600	986174090	5670	5670	5670	5670	0
164	20241129	180500	986174090	5670	5670	5670	5670	0
165	20241129	180400	986174090	5670	5670	5670	5670	0
166	20241129	180300	986174090	5670	5670	5670	5670	0
167	20241129	180200	986174090	5670	5670	5670	5670	0
168	20241129	180100	986174090	5670	5670	5670	5670	0
169	20241129	180000	986174090	5670	5670	5670	5670	0
170	20241129	175900	986174090	5670	5670	5670	5670	0
171	20241129	175800	986174090	5670	5670	5670	5670	0
172	20241129	175700	986174090	5670	5670	5670	5670	0
173	20241129	175600	986174090	5670	5670	5670	5670	0
174	20241129	175500	986174090	5670	5670	5670	5670	0
175	20241129	175400	986174090	5670	5670	5670	5670	0
176	20241129	175300	986174090	5670	5670	5670	5670	0
177	20241129	175200	986174090	5670	5670	5670	5670	0
178	20241129	175100	986174090	5670	5670	5670	5670	0
179	20241129	175000	986174090	5670	5670	5670	5670	0
180	20241129	174900	986174090	5670	5670	5670	5670	0
181	20241129	174800	986174090	5670	5670	5670	5670	0
182	20241129	174700	986174090	5670	5670	5670	5670	5523
183	20241129	174600	986174090	5670	5670	5670	5670	0
184	20241129	174500	986174090	5670	5670	5670	5670	0
185	20241129	174400	986174090	5670	5670	5670	5670	0
186	20241129	174300	986174090	5670	5670	5670	5670	0
187	20241129	174200	986174090	5670	5670	5670	5670	0
188	20241129	174100	986174090	5670	5670	5670	5670	0
189	20241129	174000	986174090	5670	5670	5670	5670	0
190	20241129	173900	986174090	5670	5670	5670	5670	0
191	20241129	173800	986174090	5670	5670	5670	5670	0
192	20241129	173700	986174090	5670	5670	5670	5670	0
193	20241129	173600	986174090	5670	5670	5670	5670	0
194	20241129	173500	986174090	5670	5670	5670	5670	0
195	20241129	173400	986174090	5670	5670	5670	5670	0
196	20241129	173300	986174090	5670	5670	5670	5670	0
197	20241129	173200	986174090	5670	5670	5670	5670	0
198	20241129	173100	986174090	5670	5670	5670	5670	0
199	20241129	173000	986174090	5670	5670	5670	5670	0
200	20241129	172900	986174090	5670	5670	5670	5670	0
201	20241129	172800	986174090	5670	5670	5670	5670	0
202	20241129	172700	986174090	5670	5670	5670	5670	0
203	20241129	172600	986174090	5670	5670	5670	5670	0
204	20241129	172500	986174090	5670	5670	5670	5670	0
205	20241129	172400	986174090	5670	5670	5670	5670	0
206	20241129	172300	986174090	5670	5670	5670	5670	0
207	20241129	172200	986174090	5670	5670	5670	5670	0
208	20241129	172100	986174090	5670	5670	5670	5670	0
209	20241129	172000	986174090	5670	5670	5670	5670	0
210	20241129	171900	986174090	5670	5670	5670	5670	0
211	20241129	171800	986174090	5670	5670	5670	5670	0
212	20241129	171700	986174090	5670	5670	5670	5670	5523
213	20241129	171600	986174090	5670	5670	5670	5670	0
214	20241129	171500	986174090	5670	5670	5670	5670	0
215	20241129	171400	986174090	5670	5670	5670	5670	0
216	20241129	171300	986174090	5670	5670	5670	5670	0
217	20241129	171200	986174090	5670	5670	5670	5670	0
218	20241129	171100	986174090	5670	5670	5670	5670	0
219	20241129	171000	986174090	5670	5670	5670	5670	0
220	20241129	170900	986174090	5670	5670	5670	5670	0
221	20241129	170800	986174090	5670	5670	5670	5670	0
222	20241129	170700	986174090	5670	5670	5670	5670	0
223	20241129	170600	986174090	5670	5670	5670	5670	0
224	20241129	170500	986174090	5670	5670	5670	5670	0
225	20241129	170400	986174090	5670	5670	5670	5670	0
226	20241129	170300	986174090	5670	5670	5670	5670	0
227	20241129	170200	986174090	5670	5670	5670	5670	0
228	20241129	170100	986174090	5670	5670	5670	5670	0
229	20241129	170000	986174090	5670	5670	5670	5670	0
230	20241129	165900	986174090	5670	5670	5670	5670	0
231	20241129	165800	986174090	5670	5670	5670	5670	0
232	20241129	165700	986174090	5670	5670	5670	5670	0
233	20241129	165600	986174090	5670	5670	5670	5670	0
234	20241129	165500	986174090	5670	5670	5670	5670	0
235	20241129	165400	986174090	5670	5670	5670	5670	0
236	20241129	165300	986174090	5670	5670	5670	5670	0
237	20241129	165200	986174090	5670	5670	5670	5670	0
238	20241129	165100	986174090	5670	5670	5670	5670	0
239	20241129	165000	986174090	5670	5670	5670	5670	0
240	20241129	164900	986174090	5670	5670	5670	5670	0
241	20241129	164800	986174090	5670	5670	5670	5670	0
242	20241129	164700	986174090	5670	5670	5670	5670	5523
243	20241129	164600	986174090	5670	5670	5670	5670	0
244	20241129	164500	986174090	5670	5670	5670	5670	0
245	20241129	164400	986174090	5670	5670	5670	5670	0
246	20241129	164300	986174090	5670	5670	5670	5670	0
247	20241129	164200	986174090	5670	5670	5670	5670	0
248	20241129	164100	986174090	5670	5670	5670	5670	0
249	20241129	164000	986174090	5670	5670	5670	5670	0
250	20241129	163900	986174090	5670	5670	5670	5670	0
251	20241129	163800	986174090	5670	5670	5670	5670	0
252	20241129	163700	986174090	5670	5670	5670	5670	0
253	20241129	163600	986174090	5670	5670	5670	5670	0
254	20241129	163500	986174090	5670	5670	5670	5670	0
255	20241129	163400	986174090	5670	5670	5670	5670	0
256	20241129	163300	986174090	5670	5670	5670	5670	0
257	20241129	163200	986174090	5670	5670	5670	5670	0
258	20241129	163100	986174090	5670	5670	5670	5670	0
259	20241129	163000	986174090	5670	5670	5670	5670	0
260	20241129	162900	986174090	5670	5670	5670	5670	0
261	20241129	162800	986174090	5670	5670	5670	5670	0
262	20241129	162700	986174090	5670	5670	5670	5670	0
263	20241129	162600	986174090	5670	5670	5670	5670	0
264	20241129	162500	986174090	5670	5670	5670	5670	0
265	20241129	162400	986174090	5670	5670	5670	5670	0
266	20241129	162300	986174090	5670	5670	5670	5670	0
267	20241129	162200	986174090	5670	5670	5670	5670	0
268	20241129	162100	986174090	5670	5670	5670	5670	0
269	20241129	162000	986174090	5670	5670	5670	5670	0
270	20241129	161900	986174090	5670	5670	5670	5670	0
271	20241129	161800	986174090	5670	5670	5670	5670	0
272	20241129	161700	986174090	5670	5670	5670	5670	5523
273	20241129	161600	986174090	5670	5670	5670	5670	0
274	20241129	161500	986174090	5670	5670	5670	5670	0
275	20241129	161400	986174090	5670	5670	5670	5670	0
276	20241129	161300	986174090	5670	5670	5670	5670	0
277	20241129	161200	986174090	5670	5670	5670	5670	0
278	20241129	161100	986174090	5670	5670	5670	5670	0
279	20241129	161000	986174090	5670	5670	5670	5670	0
280	20241129	160900	986174090	5670	5670	5670	5670	0
281	20241129	160800	986174090	5670	5670	5670	5670	0
282	20241129	160700	986174090	5670	5670	5670	5670	0
283	20241129	160600	986174090	5670	5670	5670	5670	0
284	20241129	160500	986174090	5670	5670	5670	5670	0
285	20241129	160400	986174090	5670	5670	5670	5670	0
286	20241129	160300	986174090	5670	5670	5670	5670	0
287	20241129	160200	986174090	5670	5670	5670	5670	0
288	20241129	160100	986174090	5670	5670	5670	5670	0
289	20241129	160000	986174090	5670	5670	5670	5670	0
290	20241129	155900	986174090	5670	5670	5670	5670	0
291	20241129	155800	986174090	5670	5670	5670	5670	0
292	20241129	155700	986174090	5670	5670	5670	5670	0
293	20241129	155600	986174090	5670	5670	5670	5670	0
294	20241129	155500	986174090	5670	5670	5670	5670	0
295	20241129	155400	986174090	5670	5670	5670	5670	0
296	20241129	155300	986174090	5670	5670	5670	5670	0
297	20241129	155200	986174090	5670	5670	5670	5670	0
298	20241129	155100	986174090	5670	5670	5670	5670	0
299	20241129	155000	986174090	5670	5670	5670	5670	0
300	20241129	154900	986174090	5670	5670	5670	5670	0
301	20241129	154800	986174090	5670	5670	5670	5670	0
302	20241129	154700	986174090	5670	5670	5670	5670	5523
303	20241129	154600	986174090	5670	5670	5670	5670	0
304	20241129	154500	986174090	5670	5670	5670	5670	0
305	20241129	154400	986174090	5670	5670	5670	5670	0
306	20241129	154300	986174090	5670	5670	5670	5670	0
307	20241129	154200	986174090	5670	5670	5670	5670	0
308	20241129	154100	986174090	5670	5670	5670	5670	0
309	20241129	154000	986174090	5670	5670	5670	5670	0
310	20241129	153900	986174090	5670	5670	5670	5670	0
311	20241129	153800	986174090	5670	5670	5670	5670	0
312	20241129	153700	986174090	5670	5670	5670	5670	0
313	20241129	153600	986174090	5670	5670	5670	5670	0
314	20241129	153500	986174090	5670	5670	5670	5670	0
315	20241129	153400	986174090	5670	5670	5670	5670	0
316	20241129	153300	986174090	5670	5670	5670	5670	0
317	20241129	153200	986174090	5670	5670	5670	5670	0
318	20241129	153100	986174090	5670	5670	5670	5670	0
319	20241129	153000	986174090	5670	5670	5670	5670	5523
320	20241129	152900	954858680	5700	5700	5700	5700	0
321	20241129	152800	954858680	5700	5700	5700	5700	0
322	20241129	152700	954858680	5700	5700	5700	5700	0
323	20241129	152600	954858680	5700	5700	5700	5700	0
324	20241129	152500	954858680	5700	5700	5700	5700	0
325	20241129	152400	954858680	5700	5700	5700	5700	0
326	20241129	152300	954858680	5700	5700	5700	5700	0
327	20241129	152200	954858680	5700	5700	5700	5700	0
328	20241129	152100	954858680	5700	5700	5700	5700	0
329	20241129	152000	954858680	5700	5700	5700	5700	0
330	20241129	151900	954858680	5700	5700	5700	5700	41
331	20241129	151800	954624980	5680	5690	5690	5680	756
332	20241129	151700	950330090	5710	5700	5710	5700	153
333	20241129	151600	949456520	5700	5700	5700	5700	23
334	20241129	151500	949325420	5700	5700	5700	5700	384
335	20241129	151400	947136620	5710	5710	5710	5710	38
336	20241129	151300	946919640	5730	5710	5730	5690	450
337	20241129	151200	944355310	5750	5710	5750	5690	361
338	20241129	151100	942293180	5720	5720	5720	5720	0
339	20241129	151000	942293180	5720	5720	5720	5720	207
340	20241129	150900	941109140	5720	5720	5720	5720	160
341	20241129	150800	940193940	5720	5720	5720	5720	1
342	20241129	150700	940188220	5710	5710	5710	5710	145
343	20241129	150600	939360270	5700	5700	5700	5700	0
344	20241129	150500	939360270	5700	5700	5700	5700	0
345	20241129	150400	939360270	5700	5700	5700	5700	0
346	20241129	150300	939360270	5700	5720	5720	5700	31
347	20241129	150200	939183550	5700	5710	5710	5700	430
348	20241129	150100	936728750	5720	5700	5720	5700	28
349	20241129	150000	936569130	5680	5680	5700	5680	523
350	20241129	145900	933593820	5670	5680	5690	5670	773
351	20241129	145800	929204330	5680	5680	5690	5680	901
352	20241129	145700	924081720	5680	5700	5700	5680	653
353	20241129	145600	920371270	5700	5700	5700	5680	435
354	20241129	145500	917900410	5680	5680	5700	5670	451
355	20241129	145400	915340870	5680	5670	5680	5670	533
356	20241129	145300	912317850	5670	5660	5700	5660	476
357	20241129	145200	909618820	5670	5670	5700	5660	561
358	20241129	145100	906438720	5670	5660	5680	5660	630
359	20241129	145000	902869410	5660	5660	5670	5660	357
360	20241129	144900	900848710	5660	5660	5660	5660	1545
361	20241129	144800	892104010	5660	5660	5660	5660	436
362	20241129	144700	889636250	5660	5670	5670	5660	436
363	20241129	144600	887165220	5680	5700	5720	5680	1568
364	20241129	144500	878229720	5700	5680	5700	5680	836
365	20241129	144400	873472880	5680	5670	5680	5670	757
366	20241129	144300	869178870	5670	5660	5680	5660	1196
367	20241129	144200	862404680	5660	5670	5670	5660	344
368	20241129	144100	860455290	5670	5670	5680	5670	672
369	20241129	144000	856644410	5680	5690	5690	5670	911
370	20241129	143900	851469520	5690	5700	5700	5690	684
371	20241129	143800	847572900	5720	5710	5720	5700	624
372	20241129	143700	844013340	5720	5720	5720	5720	326
373	20241129	143600	842148620	5740	5720	5740	5720	128
374	20241129	143500	841416440	5740	5740	5740	5740	0
375	20241129	143400	841416440	5740	5700	5740	5700	651
376	20241129	143300	837683800	5700	5720	5720	5700	552
377	20241129	143200	834536240	5720	5720	5720	5720	3
378	20241129	143100	834519080	5740	5740	5740	5700	512
379	20241129	143000	831599050	5710	5730	5740	5710	107
380	20241129	142900	830986050	5740	5730	5740	5730	200
381	20241129	142800	829840010	5730	5730	5730	5730	1
382	20241129	142700	829834280	5700	5720	5740	5690	4965
383	20241129	142600	801526570	5720	5740	5740	5720	13363
384	20241129	142500	724953220	5740	5740	5740	5740	0
385	20241129	142400	724953220	5740	5740	5740	5740	21
386	20241129	142300	724832680	5750	5750	5750	5750	0
387	20241129	142200	724832680	5750	5750	5750	5750	1
388	20241129	142100	724826930	5740	5750	5750	5740	199
389	20241129	142000	723684610	5750	5750	5750	5750	5
390	20241129	141900	723655860	5740	5740	5740	5740	1
391	20241129	141800	723650120	5750	5750	5750	5750	18
392	20241129	141700	723546620	5750	5750	5750	5750	42
393	20241129	141600	723305120	5750	5750	5750	5750	10
394	20241129	141500	723247620	5760	5760	5760	5760	1
395	20241129	141400	723241860	5760	5740	5760	5740	27
396	20241129	141300	723086800	5760	5760	5760	5760	0
397	20241129	141200	723086800	5760	5760	5760	5760	0
398	20241129	141100	723086800	5760	5760	5760	5760	0
399	20241129	141000	723086800	5760	5760	5760	5760	0
400	20241129	140900	723086800	5760	5760	5760	5760	3
401	20241129	140800	723069520	5760	5760	5760	5760	0
402	20241129	140700	723069520	5760	5760	5760	5760	0
403	20241129	140600	723069520	5760	5760	5760	5760	0
404	20241129	140500	723069520	5760	5760	5760	5760	5
405	20241129	140400	723040720	5750	5770	5770	5730	5986
406	20241129	140300	688670640	5770	5770	5770	5770	0
407	20241129	140200	688670640	5770	5770	5770	5770	0
408	20241129	140100	688670640	5770	5770	5770	5770	5
409	20241129	140000	688641790	5760	5760	5760	5760	10
410	20241129	135900	688584190	5760	5760	5760	5760	10
411	20241129	135800	688526590	5760	5760	5760	5760	13
412	20241129	135700	688451710	5770	5770	5770	5770	0
413	20241129	135600	688451710	5770	5770	5770	5770	1
414	20241129	135500	688445940	5770	5750	5770	5750	37
415	20241129	135400	688233170	5750	5770	5770	5750	258
416	20241129	135300	686748800	5770	5770	5770	5770	0
417	20241129	135200	686748800	5770	5770	5770	5770	63
418	20241129	135100	686385290	5780	5770	5780	5770	3
419	20241129	135000	686367970	5780	5780	5780	5780	1
420	20241129	134900	686362190	5760	5760	5760	5760	0
421	20241129	134800	686362190	5760	5760	5760	5760	5
422	20241129	134700	686333390	5760	5760	5760	5760	18
423	20241129	134600	686229710	5790	5790	5790	5790	27
424	20241129	134500	686073380	5790	5790	5790	5790	1
425	20241129	134400	686067590	5780	5780	5780	5780	1000
426	20241129	134300	680287590	5780	5780	5780	5780	4
427	20241129	134200	680264470	5780	5780	5780	5780	2
428	20241129	134100	680252910	5780	5780	5780	5780	0
429	20241129	134000	680252910	5780	5780	5780	5780	21
430	20241129	133900	680131530	5780	5780	5780	5780	0
431	20241129	133800	680131530	5780	5780	5780	5780	1
432	20241129	133700	680125750	5780	5780	5780	5780	32
433	20241129	133600	679940790	5780	5760	5780	5740	674
434	20241129	133500	676064110	5760	5760	5760	5760	205
435	20241129	133400	674883310	5780	5780	5780	5780	0
436	20241129	133300	674883310	5780	5770	5780	5770	10
437	20241129	133200	674825540	5780	5780	5780	5780	50
438	20241129	133100	674536540	5780	5780	5780	5780	1
439	20241129	133000	674530760	5760	5780	5780	5760	211
440	20241129	132900	673315380	5760	5760	5760	5760	0
441	20241129	132800	673315380	5760	5760	5760	5760	45
442	20241129	132700	673056180	5780	5780	5780	5780	0
443	20241129	132600	673056180	5780	5780	5780	5780	21
444	20241129	132500	672934800	5770	5770	5770	5770	0
445	20241129	132400	672934800	5770	5770	5770	5770	103
446	20241129	132300	672340490	5770	5770	5770	5770	83
447	20241129	132200	671861580	5770	5770	5770	5770	1
448	20241129	132100	671855810	5780	5770	5780	5770	771
449	20241129	132000	667407130	5770	5770	5770	5770	0
450	20241129	131900	667407130	5770	5770	5770	5770	10
451	20241129	131800	667349430	5770	5760	5770	5760	11
452	20241129	131700	667286060	5760	5760	5760	5760	247
453	20241129	131600	665863340	5760	5760	5760	5760	0
454	20241129	131500	665863340	5760	5770	5770	5760	4
455	20241129	131400	665840290	5760	5760	5760	5760	0
456	20241129	131300	665840290	5760	5770	5770	5750	2213
457	20241129	131200	653115480	5760	5740	5760	5740	1043
458	20241129	131100	647109800	5740	5750	5750	5740	500
459	20241129	131000	644236360	5760	5760	5760	5760	183
460	20241129	130900	643182280	5760	5760	5760	5760	1
461	20241129	130800	643176520	5770	5770	5770	5770	0
462	20241129	130700	643176520	5770	5770	5770	5770	0
463	20241129	130600	643176520	5770	5770	5770	5770	0
464	20241129	130500	643176520	5770	5770	5770	5770	0
465	20241129	130400	643176520	5770	5770	5770	5770	0
466	20241129	130300	643176520	5770	5750	5770	5750	301
467	20241129	130200	641445750	5750	5750	5750	5750	2
468	20241129	130100	641434250	5760	5760	5760	5760	219
469	20241129	130000	640172810	5780	5780	5780	5780	4
470	20241129	125900	640149690	5790	5790	5790	5790	0
471	20241129	125800	640149690	5790	5790	5790	5790	0
472	20241129	125700	640149690	5790	5790	5790	5790	1
473	20241129	125600	640143900	5760	5760	5760	5760	78
474	20241129	125500	639694620	5790	5790	5790	5790	0
475	20241129	125400	639694620	5790	5790	5790	5790	0
476	20241129	125300	639694620	5790	5790	5790	5790	0
477	20241129	125200	639694620	5790	5790	5790	5790	0
478	20241129	125100	639694620	5790	5790	5790	5790	0
479	20241129	125000	639694620	5790	5790	5790	5790	0
480	20241129	124900	639694620	5790	5790	5790	5790	0
481	20241129	124800	639694620	5790	5760	5790	5760	74
482	20241129	124700	639267350	5790	5790	5790	5790	0
483	20241129	124600	639267350	5790	5780	5790	5780	400
484	20241129	124500	636952160	5780	5780	5780	5780	0
485	20241129	124400	636952160	5780	5760	5780	5760	101
486	20241129	124300	636370380	5780	5780	5780	5780	100
487	20241129	124200	635792380	5780	5780	5780	5780	242
488	20241129	124100	634393620	5770	5770	5770	5770	0
489	20241129	124000	634393620	5770	5760	5770	5760	37
490	20241129	123900	634180430	5760	5760	5760	5760	11
491	20241129	123800	634117070	5780	5780	5780	5780	0
492	20241129	123700	634117070	5780	5780	5780	5780	0
493	20241129	123600	634117070	5780	5780	5780	5780	0
494	20241129	123500	634117070	5780	5780	5780	5780	104
495	20241129	123400	633515950	5780	5780	5780	5780	2
496	20241129	123300	633504390	5780	5780	5780	5780	0
497	20241129	123200	633504390	5780	5780	5780	5780	0
498	20241129	123100	633504390	5780	5780	5780	5780	0
499	20241129	123000	633504390	5780	5780	5780	5780	4
500	20241129	122900	633481270	5780	5780	5780	5780	0
501	20241129	122800	633481270	5780	5780	5780	5780	0
502	20241129	122700	633481270	5780	5780	5780	5780	1
503	20241129	122600	633475490	5770	5770	5770	5770	601
504	20241129	122500	630007720	5780	5780	5780	5780	0
505	20241129	122400	630007720	5780	5780	5780	5780	2
506	20241129	122300	629996160	5780	5780	5780	5780	15
507	20241129	122200	629909460	5780	5780	5780	5780	0
508	20241129	122100	629909460	5780	5770	5780	5770	18
509	20241129	122000	629805590	5790	5790	5790	5790	0
510	20241129	121900	629805590	5790	5790	5790	5790	49
511	20241129	121800	629521880	5790	5790	5790	5790	0
512	20241129	121700	629521880	5790	5790	5790	5790	0
513	20241129	121600	629521880	5790	5790	5790	5790	0
514	20241129	121500	629521880	5790	5790	5790	5790	0
515	20241129	121400	629521880	5790	5790	5790	5790	0
516	20241129	121300	629521880	5790	5790	5790	5790	0
517	20241129	121200	629521880	5790	5790	5790	5790	1
518	20241129	121100	629516090	5780	5780	5780	5780	120
519	20241129	121000	628822490	5790	5790	5790	5790	200
520	20241129	120900	627664490	5790	5790	5790	5790	5
521	20241129	120800	627635540	5780	5780	5780	5780	201
522	20241129	120700	626473760	5780	5780	5780	5780	1
523	20241129	120600	626467980	5780	5780	5780	5780	402
524	20241129	120500	624144420	5780	5780	5780	5780	0
525	20241129	120400	624144420	5780	5770	5780	5770	349
526	20241129	120300	622130680	5770	5770	5770	5770	0
527	20241129	120200	622130680	5770	5770	5770	5770	10
528	20241129	120100	622072980	5770	5770	5770	5770	14
529	20241129	120000	621992200	5770	5770	5770	5770	18
530	20241129	115900	621888340	5770	5770	5770	5770	28
531	20241129	115800	621726780	5770	5770	5770	5770	0
532	20241129	115700	621726780	5770	5760	5770	5760	98
533	20241129	115600	621162290	5760	5760	5760	5760	10
534	20241129	115500	621104690	5760	5760	5760	5760	0
535	20241129	115400	621104690	5760	5760	5760	5760	0
536	20241129	115300	621104690	5760	5750	5760	5750	12
537	20241129	115200	621035680	5750	5750	5750	5750	0
538	20241129	115100	621035680	5750	5750	5750	5750	4
539	20241129	115000	621012680	5760	5760	5760	5760	0
540	20241129	114900	621012680	5760	5760	5760	5760	0
541	20241129	114800	621012680	5760	5760	5760	5760	10
542	20241129	114700	620955080	5760	5760	5760	5760	1
543	20241129	114600	620949320	5740	5740	5740	5740	0
544	20241129	114500	620949320	5740	5740	5740	5740	0
545	20241129	114400	620949320	5740	5750	5750	5740	131
546	20241129	114300	620197070	5750	5750	5750	5750	50
547	20241129	114200	619909570	5750	5750	5750	5750	30
548	20241129	114100	619737070	5750	5760	5760	5750	47
549	20241129	114000	619466760	5760	5760	5760	5760	0
550	20241129	113900	619466760	5760	5760	5760	5760	0
551	20241129	113800	619466760	5760	5760	5760	5760	0
552	20241129	113700	619466760	5760	5760	5760	5760	50
553	20241129	113600	619178760	5740	5740	5740	5740	0
554	20241129	113500	619178760	5740	5740	5740	5740	40
555	20241129	113400	618949160	5740	5740	5740	5740	0
556	20241129	113300	618949160	5740	5740	5740	5740	0
557	20241129	113200	618949160	5740	5740	5740	5740	50
558	20241129	113100	618662160	5750	5750	5750	5750	30
559	20241129	113000	618489660	5750	5750	5750	5750	30
560	20241129	112900	618317160	5750	5740	5760	5740	26
561	20241129	112800	618167700	5770	5740	5770	5740	207
562	20241129	112700	616979340	5760	5750	5760	5750	868
563	20241129	112600	611980660	5760	5760	5760	5760	0
564	20241129	112500	611980660	5760	5750	5760	5750	244
565	20241129	112400	610575420	5760	5760	5760	5740	503
566	20241129	112300	607688140	5760	5760	5760	5760	2
567	20241129	112200	607676620	5740	5740	5740	5740	62
568	20241129	112100	607320740	5740	5740	5740	5740	510
569	20241129	112000	604393340	5740	5740	5740	5740	69
570	20241129	111900	603997280	5740	5760	5760	5740	12
571	20241129	111800	603928180	5750	5750	5750	5750	10
572	20241129	111700	603870680	5740	5750	5750	5740	1097
573	20241129	111600	597573790	5750	5750	5750	5750	311
574	20241129	111500	595785540	5750	5750	5750	5750	1
575	20241129	111400	595779790	5740	5740	5740	5740	10
576	20241129	111300	595722390	5740	5750	5750	5740	909
577	20241129	111200	590504720	5750	5750	5750	5750	12
578	20241129	111100	590435720	5750	5750	5750	5750	747
579	20241129	111000	586140470	5750	5750	5750	5750	0
580	20241129	110900	586140470	5750	5750	5750	5750	0
581	20241129	110800	586140470	5750	5730	5750	5730	1463
582	20241129	110700	577732380	5730	5730	5730	5730	2
583	20241129	110600	577720920	5730	5730	5730	5730	0
584	20241129	110500	577720920	5730	5730	5730	5730	863
585	20241129	110400	572775930	5720	5720	5720	5720	27
586	20241129	110300	572621490	5720	5730	5730	5710	535
587	20241129	110200	569566270	5700	5700	5700	5700	288
588	20241129	110100	567924670	5700	5740	5740	5700	11367
589	20241129	110000	502967390	5750	5740	5750	5740	10297
590	20241129	105900	443765000	5750	5750	5750	5750	33
591	20241129	105800	443575250	5740	5740	5740	5740	765
592	20241129	105700	439184150	5750	5750	5750	5750	1
593	20241129	105600	439178400	5750	5760	5760	5740	694
594	20241129	105500	435192330	5760	5760	5770	5760	505
595	20241129	105400	432279380	5740	5750	5750	5740	27
596	20241129	105300	432124140	5750	5750	5750	5750	0
597	20241129	105200	432124140	5750	5750	5750	5750	1
598	20241129	105100	432118390	5750	5750	5750	5750	187
599	20241129	105000	431043140	5750	5750	5750	5750	2
600	20241129	104900	431031640	5750	5750	5750	5740	108
601	20241129	104800	430410680	5750	5750	5750	5750	8
602	20241129	104700	430364680	5750	5760	5760	5750	1708
603	20241129	104600	420534020	5760	5760	5760	5760	11
604	20241129	104500	420470660	5750	5750	5750	5750	1
605	20241129	104400	420464910	5750	5750	5750	5750	33
606	20241129	104300	420275160	5750	5750	5750	5750	311
607	20241129	104200	418486910	5750	5770	5770	5750	411
608	20241129	104100	416123440	5770	5770	5770	5770	8
609	20241129	104000	416077280	5770	5770	5770	5770	1
610	20241129	103900	416071510	5740	5740	5740	5740	13
611	20241129	103800	415996890	5750	5750	5750	5750	110
612	20241129	103700	415364390	5740	5740	5740	5740	0
613	20241129	103600	415364390	5740	5750	5750	5740	800
614	20241129	103500	410770330	5750	5750	5750	5750	40
615	20241129	103400	410540330	5740	5740	5740	5740	0
616	20241129	103300	410540330	5740	5760	5760	5740	1121
617	20241129	103200	404099350	5760	5760	5760	5760	0
618	20241129	103100	404099350	5760	5770	5770	5760	108
619	20241129	103000	403476310	5800	5800	5800	5800	1
620	20241129	102900	403470510	5770	5770	5770	5770	0
621	20241129	102800	403470510	5770	5780	5780	5770	54
622	20241129	102700	403158920	5780	5780	5780	5780	35
623	20241129	102600	402956620	5780	5780	5780	5780	0
624	20241129	102500	402956620	5780	5770	5800	5770	1231
625	20241129	102400	395835590	5750	5750	5750	5750	0
626	20241129	102300	395835590	5750	5750	5750	5750	100
627	20241129	102200	395260590	5760	5780	5780	5760	130
628	20241129	102100	394511190	5780	5780	5780	5780	82
629	20241129	102000	394037230	5780	5780	5780	5780	0
630	20241129	101900	394037230	5780	5760	5780	5760	516
631	20241129	101800	391064950	5780	5770	5780	5770	200
632	20241129	101700	389909960	5770	5760	5770	5760	307
633	20241129	101600	388141560	5750	5760	5760	5750	398
634	20241129	101500	385852860	5750	5750	5750	5750	196
635	20241129	101400	384725860	5760	5760	5760	5760	6
636	20241129	101300	384691300	5750	5750	5750	5750	0
637	20241129	101200	384691300	5750	5750	5750	5750	552
638	20241129	101100	381517300	5750	5790	5790	5750	2273
639	20241129	101000	368404590	5800	5800	5800	5800	13
640	20241129	100900	368329190	5800	5750	5800	5750	625
641	20241129	100800	364716530	5750	5740	5750	5720	400
642	20241129	100700	362424520	5710	5710	5720	5710	120
643	20241129	100600	361739290	5710	5730	5730	5710	1141
644	20241129	100500	355205800	5730	5730	5730	5730	1
645	20241129	100400	355200070	5720	5700	5720	5700	1998
646	20241129	100300	343777930	5730	5730	5730	5700	4113
647	20241129	100200	320258060	5730	5760	5760	5730	2984
648	20241129	100100	303125750	5770	5770	5780	5760	2179
649	20241129	100000	290567780	5770	5770	5770	5770	175
650	20241129	095900	289558030	5770	5770	5770	5770	50
651	20241129	095800	289269530	5780	5770	5780	5770	32
652	20241129	095700	289084630	5770	5770	5770	5760	441
653	20241129	095600	286543130	5770	5770	5770	5770	75
654	20241129	095500	286110380	5770	5760	5770	5760	153
655	20241129	095400	285228070	5750	5760	5780	5750	811
656	20241129	095300	280562690	5760	5770	5770	5760	1010
657	20241129	095200	274745080	5760	5780	5780	5760	1368
658	20241129	095100	266848670	5780	5790	5790	5770	994
659	20241129	095000	261102190	5790	5790	5790	5790	87
660	20241129	094900	260598460	5790	5790	5790	5790	495
661	20241129	094800	257732410	5790	5800	5800	5790	361
662	20241129	094700	255640060	5800	5800	5800	5800	2
663	20241129	094600	255628460	5800	5800	5800	5800	0
664	20241129	094500	255628460	5800	5800	5820	5800	618
665	20241129	094400	252042060	5800	5830	5830	5800	1473
666	20241129	094300	243494050	5840	5850	5850	5830	12
667	20241129	094200	243423880	5860	5840	5860	5840	100
668	20241129	094100	242839100	5810	5850	5860	5810	420
669	20241129	094000	240391200	5880	5880	5880	5880	0
670	20241129	093900	240391200	5880	5840	5890	5840	543
671	20241129	093800	237208800	5840	5840	5840	5840	26
672	20241129	093700	237056960	5830	5850	5850	5830	2583
673	20241129	093600	221969820	5850	5890	5890	5850	27
674	20241129	093500	221811710	5860	5900	5900	5860	693
675	20241129	093400	217750690	5900	5900	5900	5860	352
676	20241129	093300	215684180	5900	5890	5900	5890	920
677	20241129	093200	210256540	5900	5880	5900	5880	454
678	20241129	093100	207581940	5870	5840	5870	5830	10608
679	20241129	093000	145429520	5840	5830	5840	5830	34
680	20241129	092900	145230970	5810	5830	5830	5810	146
681	20241129	092800	144382390	5810	5800	5830	5790	213
682	20241129	092700	143146780	5790	5820	5840	5790	650
683	20241129	092600	139370760	5810	5810	5850	5810	429
684	20241129	092500	136873390	5830	5820	5860	5820	2020
685	20241129	092400	125060020	5810	5810	5810	5800	1684
686	20241129	092300	115289540	5800	5830	5830	5800	5153
687	20241129	092200	85330630	5830	5840	5850	5830	450
688	20241129	092100	82705010	5840	5830	5850	5830	353
689	20241129	092000	80644020	5820	5820	5850	5820	199
690	20241129	091900	79485810	5830	5840	5840	5830	1107
691	20241129	091800	73031750	5840	5840	5840	5840	103
692	20241129	091700	72430230	5830	5830	5830	5820	343
693	20241129	091600	70433630	5820	5830	5840	5820	2519
694	20241129	091500	55750070	5830	5820	5860	5820	487
695	20241129	091400	52910850	5830	5830	5830	5830	222
696	20241129	091300	51616590	5830	5850	5850	5830	1529
697	20241129	091200	42696630	5850	5850	5860	5840	223
698	20241129	091100	41392650	5840	5850	5850	5840	233
699	20241129	091000	40030700	5850	5850	5860	5830	759
700	20241129	090900	35600830	5840	5900	5900	5840	607
701	20241129	090800	32035890	5900	5890	5920	5860	1444
702	20241129	090700	23544850	5920	5930	5930	5890	827
703	20241129	090600	18667020	5930	5900	5930	5900	585
704	20241129	090500	15215490	5910	5930	5930	5910	721
705	20241129	090400	10953150	5930	5950	5950	5930	462
706	20241129	090300	8211350	5960	5970	5970	5960	85
707	20241129	090200	7704650	5970	5970	5970	5970	116
708	20241129	090100	7012130	5980	5990	6000	5980	582
709	20241129	090000	3525360	6000	6030	6030	6000	587