KissMeData/073490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195400	566048640	18640	18640	18640	18640	337
3	20241129	195300	566048640	18640	18640	18640	18640	0
4	20241129	195200	566048640	18640	18640	18640	18640	0
5	20241129	195100	566048640	18640	18640	18640	18640	0
6	20241129	195000	566048640	18640	18640	18640	18640	0
7	20241129	194900	566048640	18640	18640	18640	18640	0
8	20241129	194800	566048640	18640	18640	18640	18640	0
9	20241129	194700	566048640	18640	18640	18640	18640	0
10	20241129	194600	566048640	18640	18640	18640	18640	0
11	20241129	194500	566048640	18640	18640	18640	18640	0
12	20241129	194400	566048640	18640	18640	18640	18640	0
13	20241129	194300	566048640	18640	18640	18640	18640	0
14	20241129	194200	566048640	18640	18640	18640	18640	0
15	20241129	194100	566048640	18640	18640	18640	18640	0
16	20241129	194000	566048640	18640	18640	18640	18640	0
17	20241129	193900	566048640	18640	18640	18640	18640	0
18	20241129	193800	566048640	18640	18640	18640	18640	0
19	20241129	193700	566048640	18640	18640	18640	18640	0
20	20241129	193600	566048640	18640	18640	18640	18640	0
21	20241129	193500	566048640	18640	18640	18640	18640	0
22	20241129	193400	566048640	18640	18640	18640	18640	0
23	20241129	193300	566048640	18640	18640	18640	18640	0
24	20241129	193200	566048640	18640	18640	18640	18640	0
25	20241129	193100	566048640	18640	18640	18640	18640	0
26	20241129	193000	566048640	18640	18640	18640	18640	0
27	20241129	192900	566048640	18640	18640	18640	18640	0
28	20241129	192800	566048640	18640	18640	18640	18640	0
29	20241129	192700	566048640	18640	18640	18640	18640	0
30	20241129	192600	566048640	18640	18640	18640	18640	0
31	20241129	192500	566048640	18640	18640	18640	18640	0
32	20241129	192400	566048640	18640	18640	18640	18640	337
33	20241129	192300	566048640	18640	18640	18640	18640	0
34	20241129	192200	566048640	18640	18640	18640	18640	0
35	20241129	192100	566048640	18640	18640	18640	18640	0
36	20241129	192000	566048640	18640	18640	18640	18640	0
37	20241129	191900	566048640	18640	18640	18640	18640	0
38	20241129	191800	566048640	18640	18640	18640	18640	0
39	20241129	191700	566048640	18640	18640	18640	18640	0
40	20241129	191600	566048640	18640	18640	18640	18640	0
41	20241129	191500	566048640	18640	18640	18640	18640	0
42	20241129	191400	566048640	18640	18640	18640	18640	0
43	20241129	191300	566048640	18640	18640	18640	18640	0
44	20241129	191200	566048640	18640	18640	18640	18640	0
45	20241129	191100	566048640	18640	18640	18640	18640	0
46	20241129	191000	566048640	18640	18640	18640	18640	0
47	20241129	190900	566048640	18640	18640	18640	18640	0
48	20241129	190800	566048640	18640	18640	18640	18640	0
49	20241129	190700	566048640	18640	18640	18640	18640	0
50	20241129	190600	566048640	18640	18640	18640	18640	0
51	20241129	190500	566048640	18640	18640	18640	18640	0
52	20241129	190400	566048640	18640	18640	18640	18640	0
53	20241129	190300	566048640	18640	18640	18640	18640	0
54	20241129	190200	566048640	18640	18640	18640	18640	0
55	20241129	190100	566048640	18640	18640	18640	18640	0
56	20241129	190000	566048640	18640	18640	18640	18640	0
57	20241129	185900	566048640	18640	18640	18640	18640	0
58	20241129	185800	566048640	18640	18640	18640	18640	0
59	20241129	185700	566048640	18640	18640	18640	18640	0
60	20241129	185600	566048640	18640	18640	18640	18640	0
61	20241129	185500	566048640	18640	18640	18640	18640	0
62	20241129	185400	566048640	18640	18640	18640	18640	337
63	20241129	185300	566048640	18640	18640	18640	18640	0
64	20241129	185200	566048640	18640	18640	18640	18640	0
65	20241129	185100	566048640	18640	18640	18640	18640	0
66	20241129	185000	566048640	18640	18640	18640	18640	0
67	20241129	184900	566048640	18640	18640	18640	18640	0
68	20241129	184800	566048640	18640	18640	18640	18640	0
69	20241129	184700	566048640	18640	18640	18640	18640	0
70	20241129	184600	566048640	18640	18640	18640	18640	0
71	20241129	184500	566048640	18640	18640	18640	18640	0
72	20241129	184400	566048640	18640	18640	18640	18640	0
73	20241129	184300	566048640	18640	18640	18640	18640	0
74	20241129	184200	566048640	18640	18640	18640	18640	0
75	20241129	184100	566048640	18640	18640	18640	18640	0
76	20241129	184000	566048640	18640	18640	18640	18640	0
77	20241129	183900	566048640	18640	18640	18640	18640	0
78	20241129	183800	566048640	18640	18640	18640	18640	0
79	20241129	183700	566048640	18640	18640	18640	18640	0
80	20241129	183600	566048640	18640	18640	18640	18640	0
81	20241129	183500	566048640	18640	18640	18640	18640	0
82	20241129	183400	566048640	18640	18640	18640	18640	0
83	20241129	183300	566048640	18640	18640	18640	18640	0
84	20241129	183200	566048640	18640	18640	18640	18640	0
85	20241129	183100	566048640	18640	18640	18640	18640	0
86	20241129	183000	566048640	18640	18640	18640	18640	0
87	20241129	182900	566048640	18640	18640	18640	18640	0
88	20241129	182800	566048640	18640	18640	18640	18640	0
89	20241129	182700	566048640	18640	18640	18640	18640	0
90	20241129	182600	566048640	18640	18640	18640	18640	0
91	20241129	182500	566048640	18640	18640	18640	18640	0
92	20241129	182400	566048640	18640	18640	18640	18640	337
93	20241129	182300	566048640	18640	18640	18640	18640	0
94	20241129	182200	566048640	18640	18640	18640	18640	0
95	20241129	182100	566048640	18640	18640	18640	18640	0
96	20241129	182000	566048640	18640	18640	18640	18640	0
97	20241129	181900	566048640	18640	18640	18640	18640	0
98	20241129	181800	566048640	18640	18640	18640	18640	0
99	20241129	181700	566048640	18640	18640	18640	18640	0
100	20241129	181600	566048640	18640	18640	18640	18640	0
101	20241129	181500	566048640	18640	18640	18640	18640	0
102	20241129	181400	566048640	18640	18640	18640	18640	0
103	20241129	181300	566048640	18640	18640	18640	18640	0
104	20241129	181200	566048640	18640	18640	18640	18640	0
105	20241129	181100	566048640	18640	18640	18640	18640	0
106	20241129	181000	566048640	18640	18640	18640	18640	0
107	20241129	180900	566048640	18640	18640	18640	18640	0
108	20241129	180800	566048640	18640	18640	18640	18640	0
109	20241129	180700	566048640	18640	18640	18640	18640	0
110	20241129	180600	566048640	18640	18640	18640	18640	0
111	20241129	180500	566048640	18640	18640	18640	18640	0
112	20241129	180400	566048640	18640	18640	18640	18640	0
113	20241129	180300	566048640	18640	18640	18640	18640	0
114	20241129	180200	566048640	18640	18640	18640	18640	0
115	20241129	180100	566048640	18640	18640	18640	18640	0
116	20241129	180000	566048640	18640	18640	18640	18640	0
117	20241129	175900	566048640	18640	18640	18640	18640	0
118	20241129	175800	566048640	18640	18640	18640	18640	0
119	20241129	175700	566048640	18640	18640	18640	18640	0
120	20241129	175600	566048640	18640	18640	18640	18640	0
121	20241129	175500	566048640	18640	18640	18640	18640	0
122	20241129	175400	566048640	18640	18640	18640	18640	337
123	20241129	175300	566048640	18640	18640	18640	18640	0
124	20241129	175200	566048640	18640	18640	18640	18640	0
125	20241129	175100	566048640	18640	18640	18640	18640	0
126	20241129	175000	566048640	18640	18640	18640	18640	0
127	20241129	174900	566048640	18640	18640	18640	18640	0
128	20241129	174800	566048640	18640	18640	18640	18640	0
129	20241129	174700	566048640	18640	18640	18640	18640	0
130	20241129	174600	566048640	18640	18640	18640	18640	0
131	20241129	174500	566048640	18640	18640	18640	18640	0
132	20241129	174400	566048640	18640	18640	18640	18640	0
133	20241129	174300	566048640	18640	18640	18640	18640	0
134	20241129	174200	566048640	18640	18640	18640	18640	0
135	20241129	174100	566048640	18640	18640	18640	18640	0
136	20241129	174000	566048640	18640	18640	18640	18640	0
137	20241129	173900	566048640	18640	18640	18640	18640	0
138	20241129	173800	566048640	18640	18640	18640	18640	0
139	20241129	173700	566048640	18640	18640	18640	18640	0
140	20241129	173600	566048640	18640	18640	18640	18640	0
141	20241129	173500	566048640	18640	18640	18640	18640	0
142	20241129	173400	566048640	18640	18640	18640	18640	0
143	20241129	173300	566048640	18640	18640	18640	18640	0
144	20241129	173200	566048640	18640	18640	18640	18640	0
145	20241129	173100	566048640	18640	18640	18640	18640	0
146	20241129	173000	566048640	18640	18640	18640	18640	0
147	20241129	172900	566048640	18640	18640	18640	18640	0
148	20241129	172800	566048640	18640	18640	18640	18640	0
149	20241129	172700	566048640	18640	18640	18640	18640	0
150	20241129	172600	566048640	18640	18640	18640	18640	0
151	20241129	172500	566048640	18640	18640	18640	18640	0
152	20241129	172400	566048640	18640	18640	18640	18640	337
153	20241129	172300	566048640	18640	18640	18640	18640	0
154	20241129	172200	566048640	18640	18640	18640	18640	0
155	20241129	172100	566048640	18640	18640	18640	18640	0
156	20241129	172000	566048640	18640	18640	18640	18640	0
157	20241129	171900	566048640	18640	18640	18640	18640	0
158	20241129	171800	566048640	18640	18640	18640	18640	0
159	20241129	171700	566048640	18640	18640	18640	18640	0
160	20241129	171600	566048640	18640	18640	18640	18640	0
161	20241129	171500	566048640	18640	18640	18640	18640	0
162	20241129	171400	566048640	18640	18640	18640	18640	0
163	20241129	171300	566048640	18640	18640	18640	18640	0
164	20241129	171200	566048640	18640	18640	18640	18640	0
165	20241129	171100	566048640	18640	18640	18640	18640	0
166	20241129	171000	566048640	18640	18640	18640	18640	0
167	20241129	170900	566048640	18640	18640	18640	18640	0
168	20241129	170800	566048640	18640	18640	18640	18640	0
169	20241129	170700	566048640	18640	18640	18640	18640	0
170	20241129	170600	566048640	18640	18640	18640	18640	0
171	20241129	170500	566048640	18640	18640	18640	18640	0
172	20241129	170400	566048640	18640	18640	18640	18640	0
173	20241129	170300	566048640	18640	18640	18640	18640	0
174	20241129	170200	566048640	18640	18640	18640	18640	0
175	20241129	170100	566048640	18640	18640	18640	18640	0
176	20241129	170000	566048640	18640	18640	18640	18640	0
177	20241129	165900	566048640	18640	18640	18640	18640	0
178	20241129	165800	566048640	18640	18640	18640	18640	0
179	20241129	165700	566048640	18640	18640	18640	18640	0
180	20241129	165600	566048640	18640	18640	18640	18640	0
181	20241129	165500	566048640	18640	18640	18640	18640	0
182	20241129	165400	566048640	18640	18640	18640	18640	337
183	20241129	165300	566048640	18640	18640	18640	18640	0
184	20241129	165200	566048640	18640	18640	18640	18640	0
185	20241129	165100	566048640	18640	18640	18640	18640	0
186	20241129	165000	566048640	18640	18640	18640	18640	0
187	20241129	164900	566048640	18640	18640	18640	18640	0
188	20241129	164800	566048640	18640	18640	18640	18640	0
189	20241129	164700	566048640	18640	18640	18640	18640	0
190	20241129	164600	566048640	18640	18640	18640	18640	0
191	20241129	164500	566048640	18640	18640	18640	18640	0
192	20241129	164400	566048640	18640	18640	18640	18640	0
193	20241129	164300	566048640	18640	18640	18640	18640	0
194	20241129	164200	566048640	18640	18640	18640	18640	0
195	20241129	164100	566048640	18640	18640	18640	18640	0
196	20241129	164000	566048640	18640	18640	18640	18640	0
197	20241129	163900	566048640	18640	18640	18640	18640	0
198	20241129	163800	566048640	18640	18640	18640	18640	0
199	20241129	163700	566048640	18640	18640	18640	18640	0
200	20241129	163600	566048640	18640	18640	18640	18640	0
201	20241129	163500	566048640	18640	18640	18640	18640	0
202	20241129	163400	566048640	18640	18640	18640	18640	0
203	20241129	163300	566048640	18640	18640	18640	18640	0
204	20241129	163200	566048640	18640	18640	18640	18640	0
205	20241129	163100	566048640	18640	18640	18640	18640	0
206	20241129	163000	566048640	18640	18640	18640	18640	0
207	20241129	162900	566048640	18640	18640	18640	18640	0
208	20241129	162800	566048640	18640	18640	18640	18640	0
209	20241129	162700	566048640	18640	18640	18640	18640	0
210	20241129	162600	566048640	18640	18640	18640	18640	0
211	20241129	162500	566048640	18640	18640	18640	18640	0
212	20241129	162400	566048640	18640	18640	18640	18640	337
213	20241129	162300	566048640	18640	18640	18640	18640	0
214	20241129	162200	566048640	18640	18640	18640	18640	0
215	20241129	162100	566048640	18640	18640	18640	18640	0
216	20241129	162000	566048640	18640	18640	18640	18640	0
217	20241129	161900	566048640	18640	18640	18640	18640	0
218	20241129	161800	566048640	18640	18640	18640	18640	0
219	20241129	161700	566048640	18640	18640	18640	18640	0
220	20241129	161600	566048640	18640	18640	18640	18640	0
221	20241129	161500	566048640	18640	18640	18640	18640	0
222	20241129	161400	566048640	18640	18640	18640	18640	0
223	20241129	161300	566048640	18640	18640	18640	18640	0
224	20241129	161200	566048640	18640	18640	18640	18640	0
225	20241129	161100	566048640	18640	18640	18640	18640	0
226	20241129	161000	566048640	18640	18640	18640	18640	0
227	20241129	160900	566048640	18640	18640	18640	18640	0
228	20241129	160800	566048640	18640	18640	18640	18640	0
229	20241129	160700	566048640	18640	18640	18640	18640	0
230	20241129	160600	566048640	18640	18640	18640	18640	0
231	20241129	160500	566048640	18640	18640	18640	18640	0
232	20241129	160400	566048640	18640	18640	18640	18640	0
233	20241129	160300	566048640	18640	18640	18640	18640	0
234	20241129	160200	566048640	18640	18640	18640	18640	0
235	20241129	160100	566048640	18640	18640	18640	18640	0
236	20241129	160000	566048640	18640	18640	18640	18640	0
237	20241129	155900	566048640	18640	18640	18640	18640	0
238	20241129	155800	566048640	18640	18640	18640	18640	0
239	20241129	155700	566048640	18640	18640	18640	18640	0
240	20241129	155600	566048640	18640	18640	18640	18640	0
241	20241129	155500	566048640	18640	18640	18640	18640	0
242	20241129	155400	566048640	18640	18640	18640	18640	337
243	20241129	155300	566048640	18640	18640	18640	18640	0
244	20241129	155200	566048640	18640	18640	18640	18640	0
245	20241129	155100	566048640	18640	18640	18640	18640	0
246	20241129	155000	566048640	18640	18640	18640	18640	0
247	20241129	154900	566048640	18640	18640	18640	18640	0
248	20241129	154800	566048640	18640	18640	18640	18640	0
249	20241129	154700	566048640	18640	18640	18640	18640	0
250	20241129	154600	566048640	18640	18640	18640	18640	0
251	20241129	154500	566048640	18640	18640	18640	18640	0
252	20241129	154400	566048640	18640	18640	18640	18640	0
253	20241129	154300	566048640	18640	18640	18640	18640	0
254	20241129	154200	566048640	18640	18640	18640	18640	0
255	20241129	154100	566048640	18640	18640	18640	18640	0
256	20241129	154000	566048640	18640	18640	18640	18640	0
257	20241129	153900	566048640	18640	18640	18640	18640	0
258	20241129	153800	566048640	18640	18640	18640	18640	0
259	20241129	153700	566048640	18640	18640	18640	18640	0
260	20241129	153600	566048640	18640	18640	18640	18640	0
261	20241129	153500	566048640	18640	18640	18640	18640	0
262	20241129	153400	566048640	18640	18640	18640	18640	0
263	20241129	153300	566048640	18640	18640	18640	18640	0
264	20241129	153200	566048640	18640	18640	18640	18640	0
265	20241129	153100	566048640	18640	18640	18640	18640	0
266	20241129	153000	566048640	18640	18640	18640	18640	337
267	20241129	152900	559766960	18790	18790	18790	18790	0
268	20241129	152800	559766960	18790	18790	18790	18790	0
269	20241129	152700	559766960	18790	18790	18790	18790	0
270	20241129	152600	559766960	18790	18790	18790	18790	0
271	20241129	152500	559766960	18790	18790	18790	18790	0
272	20241129	152400	559766960	18790	18790	18790	18790	0
273	20241129	152300	559766960	18790	18790	18790	18790	0
274	20241129	152200	559766960	18790	18790	18790	18790	0
275	20241129	152100	559766960	18790	18790	18790	18790	0
276	20241129	152000	559766960	18790	18790	18790	18790	0
277	20241129	151900	559766960	18790	18790	18790	18760	223
278	20241129	151800	555582840	18790	18830	18830	18720	416
279	20241129	151700	547782580	18740	18870	18870	18740	480
280	20241129	151600	538761720	18880	18910	18910	18880	16
281	20241129	151500	538459460	18910	18900	18910	18900	16
282	20241129	151400	538156990	18900	18870	18900	18870	41
283	20241129	151300	537383080	18840	18820	18840	18820	6
284	20241129	151200	537270080	18790	18590	18830	18590	37
285	20241129	151100	536578110	18590	18520	18590	18520	108
286	20241129	151000	534574210	18520	18500	18520	18500	95
287	20241129	150900	532815770	18500	18500	18500	18500	0
288	20241129	150800	532815770	18500	18500	18500	18500	0
289	20241129	150700	532815770	18500	18500	18500	18500	1
290	20241129	150600	532797270	18500	18500	18500	18500	0
291	20241129	150500	532797270	18500	18500	18500	18500	0
292	20241129	150400	532797270	18500	18460	18500	18460	74
293	20241129	150300	531430620	18450	18450	18450	18450	0
294	20241129	150200	531430620	18450	18450	18450	18450	0
295	20241129	150100	531430620	18450	18450	18450	18450	1
296	20241129	150000	531412170	18460	18440	18460	18440	102
297	20241129	145900	529531200	18430	18430	18430	18420	201
298	20241129	145800	525828760	18440	18440	18440	18430	12
299	20241129	145700	525607530	18450	18430	18450	18430	29
300	20241129	145600	525072980	18440	18420	18440	18420	7
301	20241129	145500	524944000	18430	18430	18430	18420	15
302	20241129	145400	524667590	18430	18430	18430	18420	35
303	20241129	145300	524022840	18430	18430	18430	18430	4
304	20241129	145200	523949120	18430	18430	18430	18430	4
305	20241129	145100	523875400	18430	18430	18430	18430	4
306	20241129	145000	523801680	18430	18430	18430	18430	4
307	20241129	144900	523727960	18430	18430	18430	18430	5
308	20241129	144800	523635810	18430	18430	18450	18430	306
309	20241129	144700	517996200	18430	18430	18430	18430	4
310	20241129	144600	517922480	18430	18420	18450	18420	13
311	20241129	144500	517682790	18430	18420	18430	18420	35
312	20241129	144400	517038080	18420	18420	18420	18420	4
313	20241129	144300	516964400	18430	18430	18430	18430	7
314	20241129	144200	516835390	18430	18440	18440	18430	6
315	20241129	144100	516724790	18440	18430	18440	18430	108
316	20241129	144000	514734190	18440	18440	18450	18430	21
317	20241129	143900	514346870	18440	18460	18460	18440	9
318	20241129	143800	514180820	18440	18500	18500	18440	109
319	20241129	143700	512170050	18500	18510	18510	18500	34
320	20241129	143600	511540750	18520	18520	18520	18520	5
321	20241129	143500	511448150	18520	18530	18530	18520	6
322	20241129	143400	511337010	18520	18520	18520	18520	4
323	20241129	143300	511262930	18520	18520	18520	18520	15
324	20241129	143200	510985130	18520	18510	18520	18510	7
325	20241129	143100	510855550	18520	18520	18520	18520	4
326	20241129	143000	510781470	18520	18540	18540	18520	16
327	20241129	142900	510485100	18530	18550	18550	18530	158
328	20241129	142800	507554320	18560	18560	18560	18560	21
329	20241129	142700	507164560	18560	18560	18560	18560	2
330	20241129	142600	507127440	18570	18580	18580	18570	2
331	20241129	142500	507090290	18570	18570	18570	18570	4
332	20241129	142400	507016010	18580	18580	18580	18570	445
333	20241129	142300	498749980	18580	18590	18590	18580	191
334	20241129	142200	495201100	18590	18600	18600	18580	19
335	20241129	142100	494847950	18640	18590	18640	18590	29
336	20241129	142000	494307790	18580	18580	18590	18580	212
337	20241129	141900	490366800	18580	18580	18580	18580	4
338	20241129	141800	490292480	18580	18590	18590	18580	7
339	20241129	141700	490162390	18580	18580	18580	18580	154
340	20241129	141600	487301070	18580	18590	18590	18580	7
341	20241129	141500	487170990	18580	18580	18580	18580	72
342	20241129	141400	485833230	18580	18580	18580	18580	4
343	20241129	141300	485758910	18580	18580	18590	18580	14
344	20241129	141200	485498770	18580	18580	18580	18580	56
345	20241129	141100	484458290	18600	18570	18600	18550	1113
346	20241129	141000	463765600	18570	18600	18600	18570	260
347	20241129	140900	458933880	18610	18630	18630	18610	290
348	20241129	140800	453536650	18630	18630	18630	18630	5
349	20241129	140700	453443500	18630	18630	18630	18630	4
350	20241129	140600	453368980	18640	18640	18640	18640	37
351	20241129	140500	452679300	18650	18650	18650	18650	4
352	20241129	140400	452604700	18650	18650	18660	18650	18
353	20241129	140300	452268970	18670	18680	18680	18660	38
354	20241129	140200	451559630	18710	18720	18720	18710	11
355	20241129	140100	451353800	18720	18710	18720	18710	31
356	20241129	140000	450773520	18710	18710	18710	18710	5
357	20241129	135900	450679970	18720	18730	18740	18720	21
358	20241129	135800	450286630	18720	18720	18720	18720	4
359	20241129	135700	450211750	18710	18710	18710	18710	203
360	20241129	135600	446413620	18690	18680	18700	18680	672
361	20241129	135500	433854300	18680	18680	18680	18680	6
362	20241129	135400	433742220	18680	18710	18710	18680	90
363	20241129	135300	432059440	18750	18820	18820	18750	1511
364	20241129	135200	403707000	18820	18820	18820	18810	42
365	20241129	135100	402916740	18840	18910	18910	18790	696
366	20241129	135000	389797910	18910	18920	18920	18910	13
367	20241129	134900	389552070	18920	18920	18920	18920	11
368	20241129	134800	389343950	18920	18890	18920	18890	12
369	20241129	134700	389116970	18880	18830	18880	18830	15
370	20241129	134600	388834270	18820	18810	18820	18810	115
371	20241129	134500	386669990	18810	18810	18810	18810	26
372	20241129	134400	386180930	18810	18820	18820	18810	8
373	20241129	134300	386030430	18820	18810	18820	18810	157
374	20241129	134200	383075940	18800	18790	18830	18790	54
375	20241129	134100	382060180	18740	18720	18740	18700	94
376	20241129	134000	380299810	18710	18830	18830	18690	255
377	20241129	133900	375530720	18710	18680	18780	18680	283
378	20241129	133800	370227950	18670	18620	18670	18620	76
379	20241129	133700	368810150	18610	18550	18610	18550	62
380	20241129	133600	367657490	18540	18570	18570	18540	17
381	20241129	133500	367341950	18570	18510	18570	18510	31
382	20241129	133400	366766930	18530	18440	18530	18430	31
383	20241129	133300	366193650	18440	18430	18440	18430	5
384	20241129	133200	366101490	18430	18430	18430	18430	4
385	20241129	133100	366027770	18430	18440	18500	18430	6
386	20241129	133000	365917110	18430	18430	18430	18430	4
387	20241129	132900	365843390	18430	18430	18440	18430	9
388	20241129	132800	365677510	18430	18430	18430	18430	5
389	20241129	132700	365585360	18430	18430	18430	18430	4
390	20241129	132600	365511640	18430	18430	18430	18430	4
391	20241129	132500	365437920	18430	18430	18430	18430	4
392	20241129	132400	365364200	18430	18420	18430	18420	5
393	20241129	132300	365272090	18420	18410	18420	18410	5
394	20241129	132200	365180030	18410	18410	18410	18410	9
395	20241129	132100	365014340	18460	18410	18460	18410	104
396	20241129	132000	363098740	18410	18410	18410	18410	48
397	20241129	131900	362215060	18410	18410	18460	18410	68
398	20241129	131800	360961110	18410	18400	18410	18400	6
399	20241129	131700	360850690	18400	18390	18400	18390	5
400	20241129	131600	360758730	18400	18390	18400	18390	5
401	20241129	131500	360666770	18390	18390	18390	18390	4
402	20241129	131400	360593210	18390	18390	18390	18390	4
403	20241129	131300	360519650	18390	18380	18390	18380	5
404	20241129	131200	360427740	18380	18380	18380	18380	5
405	20241129	131100	360335840	18380	18380	18380	18380	4
406	20241129	131000	360262320	18380	18390	18390	18380	5
407	20241129	130900	360170410	18390	18390	18390	18390	5
408	20241129	130800	360078460	18380	18380	18400	18380	230
409	20241129	130700	355846600	18370	18370	18370	18370	5
410	20241129	130600	355754750	18380	18380	18380	18380	4
411	20241129	130500	355681230	18380	18380	18380	18380	4
412	20241129	130400	355607710	18380	18380	18380	18380	4
413	20241129	130300	355534190	18380	18380	18380	18380	5
414	20241129	130200	355442290	18380	18380	18380	18380	250
415	20241129	130100	350847290	18390	18400	18400	18390	524
416	20241129	130000	341210720	18390	18400	18400	18390	8
417	20241129	125900	341063570	18390	18390	18390	18390	40
418	20241129	125800	340327970	18380	18380	18380	18380	72
419	20241129	125700	339004610	18390	18390	18390	18390	2
420	20241129	125600	338967830	18380	18400	18400	18380	55
421	20241129	125500	337956480	18400	18400	18400	18400	4
422	20241129	125400	337882880	18420	18420	18420	18420	0
423	20241129	125300	337882880	18420	18410	18420	18400	532
424	20241129	125200	328092270	18410	18410	18410	18410	3
425	20241129	125100	328037040	18430	18430	18430	18430	26
426	20241129	125000	327557860	18420	18420	18420	18420	8
427	20241129	124900	327410500	18420	18420	18420	18420	4
428	20241129	124800	327336820	18420	18420	18420	18420	3
429	20241129	124700	327281560	18420	18420	18420	18420	2
430	20241129	124600	327244720	18410	18410	18410	18410	8
431	20241129	124500	327097440	18410	18410	18410	18410	0
432	20241129	124400	327097440	18410	18410	18410	18410	8
433	20241129	124300	326950160	18410	18410	18410	18410	8
434	20241129	124200	326802880	18430	18430	18430	18430	0
435	20241129	124100	326802880	18430	18430	18430	18430	4
436	20241129	124000	326729160	18440	18440	18440	18440	31
437	20241129	123900	326157520	18440	18440	18440	18440	14
438	20241129	123800	325899360	18440	18440	18440	18440	9
439	20241129	123700	325733400	18450	18450	18450	18450	0
440	20241129	123600	325733400	18450	18450	18450	18450	4
441	20241129	123500	325659600	18450	18450	18450	18450	4
442	20241129	123400	325585800	18450	18450	18450	18450	4
443	20241129	123300	325512000	18440	18440	18440	18440	8
444	20241129	123200	325364480	18440	18440	18440	18440	0
445	20241129	123100	325364480	18440	18430	18440	18430	9
446	20241129	123000	325198560	18430	18430	18430	18430	0
447	20241129	122900	325198560	18430	18410	18430	18410	37
448	20241129	122800	324516810	18410	18410	18410	18410	0
449	20241129	122700	324516810	18410	18410	18410	18410	5
450	20241129	122600	324424760	18420	18420	18420	18420	3
451	20241129	122500	324369500	18420	18420	18420	18420	5
452	20241129	122400	324277400	18420	18420	18420	18420	3
453	20241129	122300	324222140	18420	18420	18420	18420	21
454	20241129	122200	323835320	18400	18400	18400	18400	8
455	20241129	122100	323688120	18400	18420	18420	18400	4
456	20241129	122000	323614480	18420	18400	18420	18400	40
457	20241129	121900	322877760	18380	18380	18380	18380	0
458	20241129	121800	322877760	18380	18380	18380	18380	8
459	20241129	121700	322730720	18380	18380	18380	18380	4
460	20241129	121600	322657200	18380	18380	18380	18380	0
461	20241129	121500	322657200	18380	18380	18380	18380	17
462	20241129	121400	322344740	18380	18380	18380	18380	4
463	20241129	121300	322271220	18380	18380	18380	18380	0
464	20241129	121200	322271220	18380	18380	18380	18380	9
465	20241129	121100	322105800	18390	18390	18390	18390	3
466	20241129	121000	322050630	18390	18390	18390	18390	4
467	20241129	120900	321977070	18390	18390	18390	18390	100
468	20241129	120800	320138070	18390	18390	18390	18390	8
469	20241129	120700	319990950	18390	18390	18390	18390	5
470	20241129	120600	319899000	18390	18390	18390	18390	0
471	20241129	120500	319899000	18390	18390	18390	18390	8
472	20241129	120400	319751880	18390	18390	18390	18390	4
473	20241129	120300	319678320	18390	18390	18390	18390	6
474	20241129	120200	319567980	18390	18390	18390	18390	3
475	20241129	120100	319512810	18400	18410	18410	18400	3
476	20241129	120000	319457600	18410	18410	18410	18410	5
477	20241129	115900	319365550	18410	18380	18410	18380	12
478	20241129	115800	319144960	18390	18390	18390	18390	2
479	20241129	115700	319108180	18390	18390	18390	18390	4
480	20241129	115600	319034620	18390	18390	18390	18390	4
481	20241129	115500	318961060	18410	18410	18410	18410	0
482	20241129	115400	318961060	18410	18380	18410	18380	165
483	20241129	115300	315924820	18400	18400	18400	18400	0
484	20241129	115200	315924820	18400	18400	18400	18380	59
485	20241129	115100	314839300	18390	18400	18400	18390	6
486	20241129	115000	314728950	18400	18400	18410	18400	54
487	20241129	114900	313735300	18390	18390	18390	18390	4
488	20241129	114800	313661740	18390	18390	18390	18390	8
489	20241129	114700	313514620	18410	18410	18410	18410	0
490	20241129	114600	313514620	18410	18410	18410	18400	352
491	20241129	114500	307037640	18410	18410	18410	18410	381
492	20241129	114400	300023430	18410	18410	18410	18410	0
493	20241129	114300	300023430	18410	18410	18410	18410	6
494	20241129	114200	299912970	18420	18420	18420	18420	3
495	20241129	114100	299857710	18420	18420	18420	18420	4
496	20241129	114000	299784030	18420	18420	18420	18420	4
497	20241129	113900	299710350	18420	18420	18420	18420	9
498	20241129	113800	299544570	18430	18440	18440	18430	68
499	20241129	113700	298291320	18450	18450	18450	18450	2
500	20241129	113600	298254420	18430	18420	18430	18420	138
501	20241129	113500	295711120	18420	18430	18430	18420	396
502	20241129	113400	288412900	18460	18460	18460	18460	20
503	20241129	113300	288043700	18460	18460	18460	18460	8
504	20241129	113200	287896020	18460	18460	18460	18460	4
505	20241129	113100	287822180	18460	18460	18460	18460	4
506	20241129	113000	287748340	18430	18430	18430	18430	4
507	20241129	112900	287674620	18430	18430	18430	18430	10
508	20241129	112800	287490320	18420	18420	18420	18420	31
509	20241129	112700	286919300	18420	18410	18420	18410	112
510	20241129	112600	284857370	18410	18410	18410	18410	5
511	20241129	112500	284765320	18410	18420	18420	18410	88
512	20241129	112400	283144400	18420	18420	18420	18420	8
513	20241129	112300	282997040	18420	18420	18420	18420	0
514	20241129	112200	282997040	18420	18420	18420	18420	11
515	20241129	112100	282794420	18410	18420	18420	18410	28
516	20241129	112000	282278760	18420	18420	18420	18420	4
517	20241129	111900	282205080	18420	18420	18420	18420	4
518	20241129	111800	282131400	18410	18420	18420	18410	9
519	20241129	111700	281965680	18410	18410	18410	18410	3
520	20241129	111600	281910450	18400	18410	18410	18400	505
521	20241129	111500	272617480	18420	18430	18430	18420	403
522	20241129	111400	265190200	18430	18460	18460	18430	153
523	20241129	111300	262366370	18460	18460	18460	18460	7
524	20241129	111200	262237150	18470	18470	18470	18470	2
525	20241129	111100	262200210	18480	18470	18480	18470	11
526	20241129	111000	261996990	18480	18480	18480	18480	3
527	20241129	110900	261941550	18490	18510	18510	18490	589
528	20241129	110800	251044690	18510	18510	18510	18510	5
529	20241129	110700	250952140	18510	18510	18510	18510	4
530	20241129	110600	250878100	18510	18510	18510	18510	5
531	20241129	110500	250785550	18510	18510	18510	18510	4
532	20241129	110400	250711510	18510	18530	18530	18500	1288
533	20241129	110300	226859250	18540	18540	18540	18540	3
534	20241129	110200	226803630	18550	18540	18550	18540	17
535	20241129	110100	226488350	18540	18530	18540	18530	5
536	20241129	110000	226395690	18540	18540	18540	18540	30
537	20241129	105900	225839490	18550	18580	18580	18550	106
538	20241129	105800	223872140	18580	18580	18580	18570	7
539	20241129	105700	223742120	18570	18570	18570	18570	4
540	20241129	105600	223667840	18570	18570	18570	18570	6
541	20241129	105500	223556420	18570	18570	18570	18570	4
542	20241129	105400	223482140	18580	18570	18580	18570	6
543	20241129	105300	223370710	18570	18570	18570	18570	0
544	20241129	105200	223370710	18570	18570	18570	18570	39
545	20241129	105100	222646480	18570	18570	18570	18570	0
546	20241129	105000	222646480	18570	18570	18570	18570	17
547	20241129	104900	222330790	18580	18590	18590	18580	14
548	20241129	104800	222070650	18600	18600	18600	18600	0
549	20241129	104700	222070650	18600	18600	18600	18600	29
550	20241129	104600	221531250	18610	18620	18620	18610	8
551	20241129	104500	221382320	18620	18630	18630	18620	22
552	20241129	104400	220972620	18630	18630	18630	18630	0
553	20241129	104300	220972620	18630	18630	18630	18630	11
554	20241129	104200	220767690	18640	18640	18640	18640	0
555	20241129	104100	220767690	18640	18640	18640	18640	0
556	20241129	104000	220767690	18640	18660	18660	18640	73
557	20241129	103900	219406310	18650	18650	18650	18650	0
558	20241129	103800	219406310	18650	18650	18650	18650	30
559	20241129	103700	218846810	18650	18650	18650	18650	0
560	20241129	103600	218846810	18650	18650	18650	18650	12
561	20241129	103500	218623010	18650	18650	18650	18650	1
562	20241129	103400	218604360	18650	18650	18650	18650	2
563	20241129	103300	218567060	18650	18650	18650	18650	0
564	20241129	103200	218567060	18650	18650	18650	18650	1
565	20241129	103100	218548410	18650	18650	18650	18650	7
566	20241129	103000	218417860	18640	18650	18650	18630	17
567	20241129	102900	218100840	18660	18660	18660	18660	0
568	20241129	102800	218100840	18660	18660	18660	18660	6
569	20241129	102700	217988880	18660	18660	18660	18660	3
570	20241129	102600	217932900	18660	18650	18700	18650	151
571	20241129	102500	215114690	18640	18600	18640	18600	4
572	20241129	102400	215040200	18600	18600	18620	18600	29
573	20241129	102300	214500660	18570	18570	18570	18570	96
574	20241129	102200	212717940	18570	18570	18570	18570	0
575	20241129	102100	212717940	18570	18570	18570	18570	0
576	20241129	102000	212717940	18570	18570	18570	18570	27
577	20241129	101900	212216550	18570	18570	18570	18570	0
578	20241129	101800	212216550	18570	18570	18570	18570	13
579	20241129	101700	211975140	18570	18570	18570	18570	0
580	20241129	101600	211975140	18570	18570	18570	18570	0
581	20241129	101500	211975140	18570	18570	18570	18570	0
582	20241129	101400	211975140	18570	18570	18570	18570	2
583	20241129	101300	211938000	18560	18560	18560	18560	1
584	20241129	101200	211919440	18560	18580	18580	18550	1459
585	20241129	101100	184825690	18570	18570	18570	18570	0
586	20241129	101000	184825690	18570	18570	18570	18570	0
587	20241129	100900	184825690	18570	18580	18580	18570	40
588	20241129	100800	184082880	18580	18560	18580	18560	175
589	20241129	100700	180833140	18550	18540	18550	18540	16
590	20241129	100600	180536380	18530	18570	18570	18530	190
591	20241129	100500	177013420	18550	18550	18550	18550	30
592	20241129	100400	176456920	18550	18550	18550	18550	2
593	20241129	100300	176419820	18580	18580	18580	18580	1
594	20241129	100200	176401240	18570	18570	18570	18570	0
595	20241129	100100	176401240	18570	18570	18570	18570	0
596	20241129	100000	176401240	18570	18570	18570	18570	72
597	20241129	095900	175064200	18580	18590	18590	18580	11
598	20241129	095800	174859790	18590	18620	18620	18590	436
599	20241129	095700	166750140	18630	18630	18630	18630	0
600	20241129	095600	166750140	18630	18640	18640	18630	3
601	20241129	095500	166694240	18650	18650	18650	18650	16
602	20241129	095400	166395840	18650	18650	18650	18650	0
603	20241129	095300	166395840	18650	18650	18650	18650	0
604	20241129	095200	166395840	18650	18720	18720	18650	555
605	20241129	095100	156021410	18720	18720	18720	18720	0
606	20241129	095000	156021410	18720	18720	18720	18720	0
607	20241129	094900	156021410	18720	18720	18720	18720	3
608	20241129	094800	155965250	18720	18720	18720	18720	0
609	20241129	094700	155965250	18720	18720	18720	18720	3
610	20241129	094600	155909090	18710	18710	18710	18710	0
611	20241129	094500	155909090	18710	18700	18710	18700	59
612	20241129	094400	154805260	18690	18680	18690	18680	2
613	20241129	094300	154767890	18680	18690	18690	18680	556
614	20241129	094200	144379520	18690	18680	18690	18680	301
615	20241129	094100	138756830	18690	18690	18690	18680	92
616	20241129	094000	137037370	18690	18700	18700	18690	84
617	20241129	093900	135466740	18710	18710	18710	18710	0
618	20241129	093800	135466740	18710	18700	18710	18700	322
619	20241129	093700	129444340	18700	18700	18700	18700	48
620	20241129	093600	128546740	18710	18740	18740	18710	255
621	20241129	093500	123772530	18760	18780	18780	18760	182
622	20241129	093400	120355970	18790	18780	18790	18780	3
623	20241129	093300	120299610	18820	18820	18820	18820	21
624	20241129	093200	119904390	18770	18770	18820	18770	28
625	20241129	093100	119378380	18770	18820	18820	18770	60
626	20241129	093000	118251130	18770	18820	18910	18750	477
627	20241129	092900	109271270	18820	18820	18820	18820	1
628	20241129	092800	109252450	18780	18780	18780	18780	200
629	20241129	092700	105496450	18740	18780	18780	18720	43
630	20241129	092600	104690250	18700	18710	18710	18700	200
631	20241129	092500	100949170	18700	18740	18740	18700	500
632	20241129	092400	91596850	18780	18740	18780	18740	169
633	20241129	092300	88429510	18740	18750	18750	18740	101
634	20241129	092200	86536510	18750	18840	18840	18750	526
635	20241129	092100	76653400	18840	18840	18840	18840	0
636	20241129	092000	76653400	18840	18850	18860	18840	57
637	20241129	091900	75578950	18860	18860	18860	18860	1
638	20241129	091800	75560090	18860	18970	18970	18860	3
639	20241129	091700	75503290	18970	18970	18980	18970	7
640	20241129	091600	75370490	18970	18970	18970	18970	1
641	20241129	091500	75351520	18860	18860	18860	18860	300
642	20241129	091400	69693520	18870	18950	18950	18870	22
643	20241129	091300	69276940	18950	18950	18950	18950	0
644	20241129	091200	69276940	18950	18940	18950	18940	11
645	20241129	091100	69068590	18940	18940	18940	18940	5
646	20241129	091000	68973890	18900	18940	18940	18900	334
647	20241129	090900	62659610	18930	18970	18980	18930	811
648	20241129	090800	47293400	18980	18990	18990	18980	6
649	20241129	090700	47179510	18990	19010	19010	18990	18
650	20241129	090600	46837620	19010	19020	19070	19010	482
651	20241129	090500	37646520	19070	19030	19070	19020	906
652	20241129	090400	20410110	19060	18970	19060	18970	28
653	20241129	090300	19876520	18980	18990	18990	18980	56
654	20241129	090200	18813140	19030	19030	19050	19030	48
655	20241129	090100	17899680	18980	18800	18980	18800	251
656	20241129	090000	13154000	18800	18710	18800	18710	703