KissMeData/052710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193700	264971420	3090	3090	3090	3090	2448
3	20241129	193600	264971420	3090	3090	3090	3090	0
4	20241129	193500	264971420	3090	3090	3090	3090	0
5	20241129	193400	264971420	3090	3090	3090	3090	0
6	20241129	193300	264971420	3090	3090	3090	3090	0
7	20241129	193200	264971420	3090	3090	3090	3090	0
8	20241129	193100	264971420	3090	3090	3090	3090	0
9	20241129	193000	264971420	3090	3090	3090	3090	0
10	20241129	192900	264971420	3090	3090	3090	3090	0
11	20241129	192800	264971420	3090	3090	3090	3090	0
12	20241129	192700	264971420	3090	3090	3090	3090	0
13	20241129	192600	264971420	3090	3090	3090	3090	0
14	20241129	192500	264971420	3090	3090	3090	3090	0
15	20241129	192400	264971420	3090	3090	3090	3090	0
16	20241129	192300	264971420	3090	3090	3090	3090	0
17	20241129	192200	264971420	3090	3090	3090	3090	0
18	20241129	192100	264971420	3090	3090	3090	3090	0
19	20241129	192000	264971420	3090	3090	3090	3090	0
20	20241129	191900	264971420	3090	3090	3090	3090	0
21	20241129	191800	264971420	3090	3090	3090	3090	0
22	20241129	191700	264971420	3090	3090	3090	3090	0
23	20241129	191600	264971420	3090	3090	3090	3090	0
24	20241129	191500	264971420	3090	3090	3090	3090	0
25	20241129	191400	264971420	3090	3090	3090	3090	0
26	20241129	191300	264971420	3090	3090	3090	3090	0
27	20241129	191200	264971420	3090	3090	3090	3090	0
28	20241129	191100	264971420	3090	3090	3090	3090	0
29	20241129	191000	264971420	3090	3090	3090	3090	0
30	20241129	190900	264971420	3090	3090	3090	3090	0
31	20241129	190800	264971420	3090	3090	3090	3090	0
32	20241129	190700	264971420	3090	3090	3090	3090	2448
33	20241129	190600	264971420	3090	3090	3090	3090	0
34	20241129	190500	264971420	3090	3090	3090	3090	0
35	20241129	190400	264971420	3090	3090	3090	3090	0
36	20241129	190300	264971420	3090	3090	3090	3090	0
37	20241129	190200	264971420	3090	3090	3090	3090	0
38	20241129	190100	264971420	3090	3090	3090	3090	0
39	20241129	190000	264971420	3090	3090	3090	3090	0
40	20241129	185900	264971420	3090	3090	3090	3090	0
41	20241129	185800	264971420	3090	3090	3090	3090	0
42	20241129	185700	264971420	3090	3090	3090	3090	0
43	20241129	185600	264971420	3090	3090	3090	3090	0
44	20241129	185500	264971420	3090	3090	3090	3090	0
45	20241129	185400	264971420	3090	3090	3090	3090	0
46	20241129	185300	264971420	3090	3090	3090	3090	0
47	20241129	185200	264971420	3090	3090	3090	3090	0
48	20241129	185100	264971420	3090	3090	3090	3090	0
49	20241129	185000	264971420	3090	3090	3090	3090	0
50	20241129	184900	264971420	3090	3090	3090	3090	0
51	20241129	184800	264971420	3090	3090	3090	3090	0
52	20241129	184700	264971420	3090	3090	3090	3090	0
53	20241129	184600	264971420	3090	3090	3090	3090	0
54	20241129	184500	264971420	3090	3090	3090	3090	0
55	20241129	184400	264971420	3090	3090	3090	3090	0
56	20241129	184300	264971420	3090	3090	3090	3090	0
57	20241129	184200	264971420	3090	3090	3090	3090	0
58	20241129	184100	264971420	3090	3090	3090	3090	0
59	20241129	184000	264971420	3090	3090	3090	3090	0
60	20241129	183900	264971420	3090	3090	3090	3090	0
61	20241129	183800	264971420	3090	3090	3090	3090	0
62	20241129	183700	264971420	3090	3090	3090	3090	2448
63	20241129	183600	264971420	3090	3090	3090	3090	0
64	20241129	183500	264971420	3090	3090	3090	3090	0
65	20241129	183400	264971420	3090	3090	3090	3090	0
66	20241129	183300	264971420	3090	3090	3090	3090	0
67	20241129	183200	264971420	3090	3090	3090	3090	0
68	20241129	183100	264971420	3090	3090	3090	3090	0
69	20241129	183000	264971420	3090	3090	3090	3090	0
70	20241129	182900	264971420	3090	3090	3090	3090	0
71	20241129	182800	264971420	3090	3090	3090	3090	0
72	20241129	182700	264971420	3090	3090	3090	3090	0
73	20241129	182600	264971420	3090	3090	3090	3090	0
74	20241129	182500	264971420	3090	3090	3090	3090	0
75	20241129	182400	264971420	3090	3090	3090	3090	0
76	20241129	182300	264971420	3090	3090	3090	3090	0
77	20241129	182200	264971420	3090	3090	3090	3090	0
78	20241129	182100	264971420	3090	3090	3090	3090	0
79	20241129	182000	264971420	3090	3090	3090	3090	0
80	20241129	181900	264971420	3090	3090	3090	3090	0
81	20241129	181800	264971420	3090	3090	3090	3090	0
82	20241129	181700	264971420	3090	3090	3090	3090	0
83	20241129	181600	264971420	3090	3090	3090	3090	0
84	20241129	181500	264971420	3090	3090	3090	3090	0
85	20241129	181400	264971420	3090	3090	3090	3090	0
86	20241129	181300	264971420	3090	3090	3090	3090	0
87	20241129	181200	264971420	3090	3090	3090	3090	0
88	20241129	181100	264971420	3090	3090	3090	3090	0
89	20241129	181000	264971420	3090	3090	3090	3090	0
90	20241129	180900	264971420	3090	3090	3090	3090	0
91	20241129	180800	264971420	3090	3090	3090	3090	0
92	20241129	180700	264971420	3090	3090	3090	3090	2448
93	20241129	180600	264971420	3090	3090	3090	3090	0
94	20241129	180500	264971420	3090	3090	3090	3090	0
95	20241129	180400	264971420	3090	3090	3090	3090	0
96	20241129	180300	264971420	3090	3090	3090	3090	0
97	20241129	180200	264971420	3090	3090	3090	3090	0
98	20241129	180100	264971420	3090	3090	3090	3090	0
99	20241129	180000	264971420	3090	3090	3090	3090	0
100	20241129	175900	264971420	3090	3090	3090	3090	0
101	20241129	175800	264971420	3090	3090	3090	3090	0
102	20241129	175700	264971420	3090	3090	3090	3090	0
103	20241129	175600	264971420	3090	3090	3090	3090	0
104	20241129	175500	264971420	3090	3090	3090	3090	0
105	20241129	175400	264971420	3090	3090	3090	3090	0
106	20241129	175300	264971420	3090	3090	3090	3090	0
107	20241129	175200	264971420	3090	3090	3090	3090	0
108	20241129	175100	264971420	3090	3090	3090	3090	0
109	20241129	175000	264971420	3090	3090	3090	3090	0
110	20241129	174900	264971420	3090	3090	3090	3090	0
111	20241129	174800	264971420	3090	3090	3090	3090	0
112	20241129	174700	264971420	3090	3090	3090	3090	0
113	20241129	174600	264971420	3090	3090	3090	3090	0
114	20241129	174500	264971420	3090	3090	3090	3090	0
115	20241129	174400	264971420	3090	3090	3090	3090	0
116	20241129	174300	264971420	3090	3090	3090	3090	0
117	20241129	174200	264971420	3090	3090	3090	3090	0
118	20241129	174100	264971420	3090	3090	3090	3090	0
119	20241129	174000	264971420	3090	3090	3090	3090	0
120	20241129	173900	264971420	3090	3090	3090	3090	0
121	20241129	173800	264971420	3090	3090	3090	3090	0
122	20241129	173700	264971420	3090	3090	3090	3090	2448
123	20241129	173600	264971420	3090	3090	3090	3090	0
124	20241129	173500	264971420	3090	3090	3090	3090	0
125	20241129	173400	264971420	3090	3090	3090	3090	0
126	20241129	173300	264971420	3090	3090	3090	3090	0
127	20241129	173200	264971420	3090	3090	3090	3090	0
128	20241129	173100	264971420	3090	3090	3090	3090	0
129	20241129	173000	264971420	3090	3090	3090	3090	0
130	20241129	172900	264971420	3090	3090	3090	3090	0
131	20241129	172800	264971420	3090	3090	3090	3090	0
132	20241129	172700	264971420	3090	3090	3090	3090	0
133	20241129	172600	264971420	3090	3090	3090	3090	0
134	20241129	172500	264971420	3090	3090	3090	3090	0
135	20241129	172400	264971420	3090	3090	3090	3090	0
136	20241129	172300	264971420	3090	3090	3090	3090	0
137	20241129	172200	264971420	3090	3090	3090	3090	0
138	20241129	172100	264971420	3090	3090	3090	3090	0
139	20241129	172000	264971420	3090	3090	3090	3090	0
140	20241129	171900	264971420	3090	3090	3090	3090	0
141	20241129	171800	264971420	3090	3090	3090	3090	0
142	20241129	171700	264971420	3090	3090	3090	3090	0
143	20241129	171600	264971420	3090	3090	3090	3090	0
144	20241129	171500	264971420	3090	3090	3090	3090	0
145	20241129	171400	264971420	3090	3090	3090	3090	0
146	20241129	171300	264971420	3090	3090	3090	3090	0
147	20241129	171200	264971420	3090	3090	3090	3090	0
148	20241129	171100	264971420	3090	3090	3090	3090	0
149	20241129	171000	264971420	3090	3090	3090	3090	0
150	20241129	170900	264971420	3090	3090	3090	3090	0
151	20241129	170800	264971420	3090	3090	3090	3090	0
152	20241129	170700	264971420	3090	3090	3090	3090	2448
153	20241129	170600	264971420	3090	3090	3090	3090	0
154	20241129	170500	264971420	3090	3090	3090	3090	0
155	20241129	170400	264971420	3090	3090	3090	3090	0
156	20241129	170300	264971420	3090	3090	3090	3090	0
157	20241129	170200	264971420	3090	3090	3090	3090	0
158	20241129	170100	264971420	3090	3090	3090	3090	0
159	20241129	170000	264971420	3090	3090	3090	3090	0
160	20241129	165900	264971420	3090	3090	3090	3090	0
161	20241129	165800	264971420	3090	3090	3090	3090	0
162	20241129	165700	264971420	3090	3090	3090	3090	0
163	20241129	165600	264971420	3090	3090	3090	3090	0
164	20241129	165500	264971420	3090	3090	3090	3090	0
165	20241129	165400	264971420	3090	3090	3090	3090	0
166	20241129	165300	264971420	3090	3090	3090	3090	0
167	20241129	165200	264971420	3090	3090	3090	3090	0
168	20241129	165100	264971420	3090	3090	3090	3090	0
169	20241129	165000	264971420	3090	3090	3090	3090	0
170	20241129	164900	264971420	3090	3090	3090	3090	0
171	20241129	164800	264971420	3090	3090	3090	3090	0
172	20241129	164700	264971420	3090	3090	3090	3090	0
173	20241129	164600	264971420	3090	3090	3090	3090	0
174	20241129	164500	264971420	3090	3090	3090	3090	0
175	20241129	164400	264971420	3090	3090	3090	3090	0
176	20241129	164300	264971420	3090	3090	3090	3090	0
177	20241129	164200	264971420	3090	3090	3090	3090	0
178	20241129	164100	264971420	3090	3090	3090	3090	0
179	20241129	164000	264971420	3090	3090	3090	3090	0
180	20241129	163900	264971420	3090	3090	3090	3090	0
181	20241129	163800	264971420	3090	3090	3090	3090	0
182	20241129	163700	264971420	3090	3090	3090	3090	2448
183	20241129	163600	264971420	3090	3090	3090	3090	0
184	20241129	163500	264971420	3090	3090	3090	3090	0
185	20241129	163400	264971420	3090	3090	3090	3090	0
186	20241129	163300	264971420	3090	3090	3090	3090	0
187	20241129	163200	264971420	3090	3090	3090	3090	0
188	20241129	163100	264971420	3090	3090	3090	3090	0
189	20241129	163000	264971420	3090	3090	3090	3090	0
190	20241129	162900	264971420	3090	3090	3090	3090	0
191	20241129	162800	264971420	3090	3090	3090	3090	0
192	20241129	162700	264971420	3090	3090	3090	3090	0
193	20241129	162600	264971420	3090	3090	3090	3090	0
194	20241129	162500	264971420	3090	3090	3090	3090	0
195	20241129	162400	264971420	3090	3090	3090	3090	0
196	20241129	162300	264971420	3090	3090	3090	3090	0
197	20241129	162200	264971420	3090	3090	3090	3090	0
198	20241129	162100	264971420	3090	3090	3090	3090	0
199	20241129	162000	264971420	3090	3090	3090	3090	0
200	20241129	161900	264971420	3090	3090	3090	3090	0
201	20241129	161800	264971420	3090	3090	3090	3090	0
202	20241129	161700	264971420	3090	3090	3090	3090	0
203	20241129	161600	264971420	3090	3090	3090	3090	0
204	20241129	161500	264971420	3090	3090	3090	3090	0
205	20241129	161400	264971420	3090	3090	3090	3090	0
206	20241129	161300	264971420	3090	3090	3090	3090	0
207	20241129	161200	264971420	3090	3090	3090	3090	0
208	20241129	161100	264971420	3090	3090	3090	3090	0
209	20241129	161000	264971420	3090	3090	3090	3090	0
210	20241129	160900	264971420	3090	3090	3090	3090	0
211	20241129	160800	264971420	3090	3090	3090	3090	0
212	20241129	160700	264971420	3090	3090	3090	3090	2448
213	20241129	160600	264971420	3090	3090	3090	3090	0
214	20241129	160500	264971420	3090	3090	3090	3090	0
215	20241129	160400	264971420	3090	3090	3090	3090	0
216	20241129	160300	264971420	3090	3090	3090	3090	0
217	20241129	160200	264971420	3090	3090	3090	3090	0
218	20241129	160100	264971420	3090	3090	3090	3090	0
219	20241129	160000	264971420	3090	3090	3090	3090	0
220	20241129	155900	264971420	3090	3090	3090	3090	0
221	20241129	155800	264971420	3090	3090	3090	3090	0
222	20241129	155700	264971420	3090	3090	3090	3090	0
223	20241129	155600	264971420	3090	3090	3090	3090	0
224	20241129	155500	264971420	3090	3090	3090	3090	0
225	20241129	155400	264971420	3090	3090	3090	3090	0
226	20241129	155300	264971420	3090	3090	3090	3090	0
227	20241129	155200	264971420	3090	3090	3090	3090	0
228	20241129	155100	264971420	3090	3090	3090	3090	0
229	20241129	155000	264971420	3090	3090	3090	3090	0
230	20241129	154900	264971420	3090	3090	3090	3090	0
231	20241129	154800	264971420	3090	3090	3090	3090	0
232	20241129	154700	264971420	3090	3090	3090	3090	0
233	20241129	154600	264971420	3090	3090	3090	3090	0
234	20241129	154500	264971420	3090	3090	3090	3090	0
235	20241129	154400	264971420	3090	3090	3090	3090	0
236	20241129	154300	264971420	3090	3090	3090	3090	0
237	20241129	154200	264971420	3090	3090	3090	3090	0
238	20241129	154100	264971420	3090	3090	3090	3090	0
239	20241129	154000	264971420	3090	3090	3090	3090	0
240	20241129	153900	264971420	3090	3090	3090	3090	0
241	20241129	153800	264971420	3090	3090	3090	3090	0
242	20241129	153700	264971420	3090	3090	3090	3090	2448
243	20241129	153600	264971420	3090	3090	3090	3090	0
244	20241129	153500	264971420	3090	3090	3090	3090	0
245	20241129	153400	264971420	3090	3090	3090	3090	0
246	20241129	153300	264971420	3090	3090	3090	3090	0
247	20241129	153200	264971420	3090	3090	3090	3090	0
248	20241129	153100	264971420	3090	3090	3090	3090	0
249	20241129	153000	264971420	3090	3090	3090	3090	2448
250	20241129	152900	257407100	3060	3060	3060	3060	0
251	20241129	152800	257407100	3060	3060	3060	3060	0
252	20241129	152700	257407100	3060	3060	3060	3060	0
253	20241129	152600	257407100	3060	3060	3060	3060	0
254	20241129	152500	257407100	3060	3060	3060	3060	0
255	20241129	152400	257407100	3060	3060	3060	3060	0
256	20241129	152300	257407100	3060	3060	3060	3060	0
257	20241129	152200	257407100	3060	3060	3060	3060	0
258	20241129	152100	257407100	3060	3060	3060	3060	0
259	20241129	152000	257407100	3060	3060	3060	3060	0
260	20241129	151900	257407100	3060	3065	3065	3060	150
261	20241129	151800	256947910	3070	3095	3095	3070	143
262	20241129	151700	256506890	3095	3095	3095	3095	0
263	20241129	151600	256506890	3095	3085	3095	3085	601
264	20241129	151500	254650075	3090	3090	3090	3090	0
265	20241129	151400	254650075	3090	3090	3090	3090	0
266	20241129	151300	254650075	3090	3090	3090	3090	0
267	20241129	151200	254650075	3090	3090	3090	3090	39
268	20241129	151100	254529565	3090	3090	3090	3090	1
269	20241129	151000	254526475	3090	3090	3090	3090	0
270	20241129	150900	254526475	3090	3090	3090	3090	0
271	20241129	150800	254526475	3090	3090	3090	3090	0
272	20241129	150700	254526475	3090	3090	3090	3090	0
273	20241129	150600	254526475	3090	3090	3090	3090	0
274	20241129	150500	254526475	3090	3090	3090	3090	56
275	20241129	150400	254353435	3090	3090	3090	3090	0
276	20241129	150300	254353435	3090	3090	3090	3090	0
277	20241129	150200	254353435	3090	3090	3090	3090	1
278	20241129	150100	254350345	3060	3060	3060	3060	0
279	20241129	150000	254350345	3060	3065	3065	3060	206
280	20241129	145900	253719550	3065	3065	3065	3065	67
281	20241129	145800	253514195	3070	3070	3070	3070	3
282	20241129	145700	253504985	3070	3070	3070	3070	23
283	20241129	145600	253434375	3070	3075	3075	3070	23
284	20241129	145500	253363735	3075	3075	3075	3075	24
285	20241129	145400	253289935	3075	3070	3075	3070	50
286	20241129	145300	253136385	3070	3070	3070	3070	14
287	20241129	145200	253093405	3065	3065	3065	3065	75
288	20241129	145100	252863530	3070	3070	3070	3070	3
289	20241129	145000	252854320	3070	3070	3070	3070	23
290	20241129	144900	252783710	3070	3070	3070	3070	17
291	20241129	144800	252731520	3075	3075	3075	3075	501
292	20241129	144700	251190945	3075	3075	3075	3075	40
293	20241129	144600	251067945	3075	3075	3075	3075	0
294	20241129	144500	251067945	3075	3075	3075	3075	74
295	20241129	144400	250840395	3075	3075	3075	3075	0
296	20241129	144300	250840395	3075	3075	3075	3075	0
297	20241129	144200	250840395	3075	3080	3080	3075	935
298	20241129	144100	247965180	3085	3085	3085	3085	17
299	20241129	144000	247912735	3080	3085	3085	3080	35
300	20241129	143900	247804875	3085	3085	3085	3085	0
301	20241129	143800	247804875	3085	3085	3085	3085	63
302	20241129	143700	247610520	3085	3085	3085	3085	31
303	20241129	143600	247514885	3085	3085	3085	3085	17
304	20241129	143500	247462440	3085	3085	3085	3085	23
305	20241129	143400	247391485	3095	3085	3095	3085	143
306	20241129	143300	246950305	3085	3085	3090	3085	173
307	20241129	143200	246415905	3085	3085	3085	3085	427
308	20241129	143100	245098610	3090	3085	3090	3085	375
309	20241129	143000	243940235	3085	3085	3085	3085	45
310	20241129	142900	243801410	3080	3080	3080	3080	18
311	20241129	142800	243745970	3080	3080	3080	3080	22
312	20241129	142700	243678210	3080	3080	3080	3080	53
313	20241129	142600	243514970	3080	3075	3080	3075	41
314	20241129	142500	243388805	3080	3080	3080	3080	0
315	20241129	142400	243388805	3080	3080	3080	3080	115
316	20241129	142300	243034605	3080	3080	3080	3080	23
317	20241129	142200	242963765	3080	3080	3080	3080	33
318	20241129	142100	242862125	3080	3080	3080	3075	53
319	20241129	142000	242699000	3090	3085	3090	3085	56
320	20241129	141900	242525990	3100	3080	3100	3080	310
321	20241129	141800	241570820	3085	3080	3085	3080	144
322	20241129	141700	241126765	3085	3085	3085	3085	51
323	20241129	141600	240969430	3085	3085	3085	3080	138
324	20241129	141500	240543875	3085	3085	3085	3085	48
325	20241129	141400	240395795	3085	3085	3085	3085	223
326	20241129	141300	239707840	3090	3085	3090	3085	101
327	20241129	141200	239396105	3085	3085	3085	3085	0
328	20241129	141100	239396105	3085	3085	3085	3085	40
329	20241129	141000	239272705	3085	3085	3085	3085	30
330	20241129	140900	239180155	3090	3090	3090	3090	93
331	20241129	140800	238892785	3090	3095	3095	3090	28
332	20241129	140700	238806210	3095	3095	3095	3095	85
333	20241129	140600	238543135	3095	3095	3095	3095	17
334	20241129	140500	238490520	3100	3105	3105	3100	117
335	20241129	140400	238127735	3100	3105	3105	3100	137
336	20241129	140300	237703010	3100	3100	3100	3100	371
337	20241129	140200	236552910	3105	3105	3105	3090	157
338	20241129	140100	236066545	3105	3120	3120	3105	212
339	20241129	140000	235406625	3165	3085	3180	3085	1150
340	20241129	135900	231802455	3090	3085	3090	3085	27
341	20241129	135800	231719110	3095	3090	3095	3090	20
342	20241129	135700	231657295	3085	3080	3085	3080	222
343	20241129	135600	230973425	3090	3080	3090	3080	323
344	20241129	135500	229976585	3075	3075	3075	3075	552
345	20241129	135400	228279185	3075	3085	3085	3075	863
346	20241129	135300	225624615	3090	3085	3090	3085	24
347	20241129	135200	225550570	3085	3080	3085	3080	52
348	20241129	135100	225390325	3085	3085	3085	3080	84
349	20241129	135000	225131355	3085	3080	3085	3080	70
350	20241129	134900	224915620	3090	3085	3090	3085	20
351	20241129	134800	224853905	3080	3080	3080	3080	58
352	20241129	134700	224675265	3080	3080	3080	3080	41
353	20241129	134600	224548985	3085	3085	3085	3085	0
354	20241129	134500	224548985	3085	3080	3085	3080	51
355	20241129	134400	224391735	3085	3085	3085	3085	0
356	20241129	134300	224391735	3085	3080	3085	3080	39
357	20241129	134200	224271530	3085	3085	3085	3085	35
358	20241129	134100	224163555	3080	3080	3080	3080	40
359	20241129	134000	224040355	3090	3085	3090	3085	864
360	20241129	133900	221370795	3090	3090	3090	3090	0
361	20241129	133800	221370795	3090	3085	3090	3085	51
362	20241129	133700	221213290	3085	3085	3085	3085	0
363	20241129	133600	221213290	3085	3085	3090	3085	60
364	20241129	133500	221028105	3085	3085	3085	3085	40
365	20241129	133400	220904705	3095	3095	3095	3095	0
366	20241129	133300	220904705	3095	3090	3095	3090	18
367	20241129	133200	220849000	3085	3085	3085	3085	100
368	20241129	133100	220540500	3085	3080	3085	3080	51
369	20241129	133000	220383250	3085	3085	3085	3085	0
370	20241129	132900	220383250	3085	3080	3085	3080	40
371	20241129	132800	220259965	3085	3080	3085	3080	69
372	20241129	132700	220047275	3075	3075	3075	3075	24
373	20241129	132600	219973475	3075	3080	3080	3075	38
374	20241129	132500	219856510	3075	3075	3075	3075	17
375	20241129	132400	219804235	3080	3080	3080	3080	0
376	20241129	132300	219804235	3080	3080	3080	3080	40
377	20241129	132200	219681035	3095	3095	3095	3095	0
378	20241129	132100	219681035	3095	3090	3095	3090	110
379	20241129	132000	219340835	3085	3070	3085	3070	3983
380	20241129	131900	207112320	3080	3080	3085	3080	818
381	20241129	131800	204591440	3075	3075	3075	3075	17
382	20241129	131700	204539165	3075	3075	3075	3075	23
383	20241129	131600	204468440	3075	3070	3075	3070	50
384	20241129	131500	204314775	3075	3075	3075	3075	18
385	20241129	131400	204259425	3070	3070	3070	3070	23
386	20241129	131300	204188815	3075	3075	3080	3075	176
387	20241129	131200	203647590	3075	3075	3075	3070	57
388	20241129	131100	203472425	3075	3075	3080	3075	571
389	20241129	131000	201716575	3075	3070	3075	3070	28
390	20241129	130900	201630590	3075	3075	3075	3070	36
391	20241129	130800	201520040	3070	3060	3070	3060	783
392	20241129	130700	199118965	3065	3065	3065	3065	46
393	20241129	130600	198977975	3060	3060	3060	3060	0
394	20241129	130500	198977975	3060	3065	3065	3060	591
395	20241129	130400	197169265	3070	3075	3075	3070	678
396	20241129	130300	195087595	3070	3075	3075	3070	762
397	20241129	130200	192748055	3070	3070	3070	3070	23
398	20241129	130100	192677445	3075	3075	3075	3075	34
399	20241129	130000	192572895	3075	3075	3075	3075	40
400	20241129	125900	192449895	3080	3080	3080	3080	1
401	20241129	125800	192446815	3075	3080	3085	3075	87
402	20241129	125700	192179065	3080	3080	3080	3080	835
403	20241129	125600	189607265	3075	3080	3080	3075	22
404	20241129	125500	189539590	3075	3075	3080	3075	42
405	20241129	125400	189410425	3075	3075	3075	3075	154
406	20241129	125300	188936875	3075	3080	3080	3075	71
407	20241129	125200	188718545	3080	3080	3080	3080	1
408	20241129	125100	188715465	3075	3075	3075	3075	61
409	20241129	125000	188527890	3075	3075	3075	3075	35
410	20241129	124900	188420265	3080	3080	3080	3080	40
411	20241129	124800	188297065	3080	3080	3080	3080	17
412	20241129	124700	188244705	3075	3075	3075	3075	20
413	20241129	124600	188183205	3090	3080	3090	3080	90
414	20241129	124500	187905780	3080	3080	3080	3080	17
415	20241129	124400	187853420	3080	3080	3080	3080	30
416	20241129	124300	187761020	3080	3080	3080	3080	53
417	20241129	124200	187597780	3090	3085	3090	3080	285
418	20241129	124100	186719465	3080	3080	3080	3080	22
419	20241129	124000	186651705	3080	3080	3085	3080	53
420	20241129	123900	186488455	3085	3075	3085	3075	49
421	20241129	123800	186337725	3080	3080	3080	3080	23
422	20241129	123700	186266885	3080	3085	3085	3080	53
423	20241129	123600	186103620	3080	3080	3080	3080	58
424	20241129	123500	185924980	3085	3080	3085	3080	19
425	20241129	123400	185866450	3080	3080	3080	3080	40
426	20241129	123300	185743250	3090	3090	3090	3090	0
427	20241129	123200	185743250	3090	3075	3090	3075	78
428	20241129	123100	185502925	3085	3085	3085	3085	0
429	20241129	123000	185502925	3085	3075	3085	3075	174
430	20241129	122900	184967115	3070	3075	3080	3070	34
431	20241129	122800	184862675	3070	3075	3075	3070	24
432	20241129	122700	184788960	3075	3075	3075	3075	75
433	20241129	122600	184558335	3080	3080	3080	3080	33
434	20241129	122500	184456695	3080	3080	3080	3080	18
435	20241129	122400	184401255	3075	3075	3080	3075	138
436	20241129	122300	183976405	3070	3070	3070	3070	18
437	20241129	122200	183921145	3070	3070	3070	3065	71
438	20241129	122100	183703290	3075	3080	3080	3075	11
439	20241129	122000	183669415	3080	3080	3080	3080	0
440	20241129	121900	183669415	3080	3065	3080	3065	889
441	20241129	121800	180941585	3065	3060	3065	3060	205
442	20241129	121700	180314275	3060	3060	3060	3060	497
443	20241129	121600	178793455	3065	3065	3065	3065	2
444	20241129	121500	178787325	3060	3060	3060	3060	75
445	20241129	121400	178557825	3060	3060	3060	3060	1017
446	20241129	121300	175445805	3060	3060	3060	3060	29
447	20241129	121200	175357065	3060	3065	3065	3060	18
448	20241129	121100	175301980	3075	3070	3075	3070	39
449	20241129	121000	175182165	3065	3080	3080	3065	12
450	20241129	120900	175145235	3085	3070	3085	3065	167
451	20241129	120800	174632450	3070	3070	3070	3065	31
452	20241129	120700	174537370	3080	3070	3080	3070	26
453	20241129	120600	174457500	3075	3070	3075	3070	30
454	20241129	120500	174365355	3070	3070	3070	3070	2
455	20241129	120400	174359215	3085	3075	3085	3075	41
456	20241129	120300	174233045	3080	3080	3080	3080	0
457	20241129	120200	174233045	3080	3070	3080	3070	91
458	20241129	120100	173952940	3075	3070	3075	3060	62
459	20241129	120000	173762875	3080	3065	3080	3065	155
460	20241129	115900	173287690	3080	3075	3080	3075	33
461	20241129	115800	173186135	3075	3065	3080	3065	176
462	20241129	115700	172646020	3080	3070	3080	3065	148
463	20241129	115600	172191280	3065	3060	3065	3060	89
464	20241129	115500	171918700	3060	3060	3060	3060	0
465	20241129	115400	171918700	3060	3060	3060	3060	19
466	20241129	115300	171860560	3060	3065	3065	3060	39
467	20241129	115200	171741135	3065	3060	3075	3055	94
468	20241129	115100	171453320	3060	3060	3060	3060	0
469	20241129	115000	171453320	3060	3065	3075	3060	157
470	20241129	114900	170972180	3060	3060	3060	3060	34
471	20241129	114800	170868140	3075	3070	3075	3065	41
472	20241129	114700	170742410	3070	3065	3070	3065	220
473	20241129	114600	170067845	3070	3075	3075	3070	106
474	20241129	114500	169742230	3075	3075	3080	3075	164
475	20241129	114400	169237455	3075	3075	3080	3075	27
476	20241129	114300	169154405	3075	3070	3075	3070	27
477	20241129	114200	169071465	3075	3075	3080	3075	55
478	20241129	114100	168902255	3080	3080	3080	3080	0
479	20241129	114000	168902255	3080	3075	3080	3075	49
480	20241129	113900	168751425	3075	3070	3075	3070	80
481	20241129	113800	168505595	3075	3080	3080	3075	80
482	20241129	113700	168259445	3115	3115	3115	3115	0
483	20241129	113600	168259445	3115	3115	3115	3115	0
484	20241129	113500	168259445	3115	3080	3115	3080	3003
485	20241129	113400	158942180	3075	3080	3085	3075	153
486	20241129	113300	158471680	3070	3085	3090	3070	11
487	20241129	113200	158437740	3085	3070	3085	3070	159
488	20241129	113100	157948425	3080	3065	3080	3065	37
489	20241129	113000	157834815	3065	3055	3065	3055	76
490	20241129	112900	157602195	3060	3060	3060	3060	50
491	20241129	112800	157449195	3060	3065	3065	3060	764
492	20241129	112700	155110840	3070	3070	3075	3070	483
493	20241129	112600	153627005	3070	3070	3070	3070	25
494	20241129	112500	153550255	3075	3065	3075	3065	77
495	20241129	112400	153313880	3075	3065	3075	3060	53
496	20241129	112300	153151250	3075	3065	3075	3065	24
497	20241129	112200	153077675	3060	3065	3075	3060	61
498	20241129	112100	152890705	3075	3055	3075	3055	212
499	20241129	112000	152241710	3055	3070	3075	3055	44
500	20241129	111900	152106960	3070	3060	3070	3060	64
501	20241129	111800	151910730	3055	3045	3055	3045	343
502	20241129	111700	150863695	3055	3045	3055	3045	20
503	20241129	111600	150802775	3040	3045	3045	3040	84
504	20241129	111500	150547265	3050	3055	3065	3050	132
505	20241129	111400	150144245	3050	3050	3050	3045	158
506	20241129	111300	149662815	3070	3065	3070	3065	654
507	20241129	111200	147658300	3065	3045	3065	3045	179
508	20241129	111100	147112740	3045	3045	3055	3045	137
509	20241129	111000	146695285	3045	3040	3045	3035	261
510	20241129	110900	145901495	3040	3040	3040	3040	41
511	20241129	110800	145776855	3025	3035	3035	3025	2000
512	20241129	110700	139716260	3065	3045	3065	3045	68
513	20241129	110600	139508550	3040	3050	3060	3040	67
514	20241129	110500	139304605	3055	3045	3055	3045	80
515	20241129	110400	139060840	3045	3060	3060	3045	100
516	20241129	110300	138755430	3070	3060	3075	3060	53
517	20241129	110200	138593170	3060	3055	3060	3055	416
518	20241129	110100	137320435	3055	3050	3060	3050	597
519	20241129	110000	135496720	3055	3040	3055	3040	73
520	20241129	105900	135274295	3040	3045	3050	3040	532
521	20241129	105800	133656585	3050	3045	3050	3045	523
522	20241129	105700	132063235	3045	3045	3045	3045	40
523	20241129	105600	131941435	3045	3045	3045	3045	35
524	20241129	105500	131834860	3045	3045	3045	3045	17
525	20241129	105400	131783095	3045	3045	3045	3045	40
526	20241129	105300	131661295	3050	3050	3050	3050	0
527	20241129	105200	131661295	3050	3040	3050	3040	151
528	20241129	105100	131201485	3045	3045	3045	3045	1
529	20241129	105000	131198440	3045	3040	3045	3040	40
530	20241129	104900	131076725	3040	3060	3060	3035	6912
531	20241129	104800	110043970	3060	3060	3060	3060	40
532	20241129	104700	109921570	3075	3075	3075	3075	0
533	20241129	104600	109921570	3075	3070	3075	3070	3
534	20241129	104500	109912350	3065	3055	3065	3055	115
535	20241129	104400	109560535	3065	3065	3065	3065	327
536	20241129	104300	108558280	3065	3065	3065	3065	0
537	20241129	104200	108558280	3065	3060	3065	3060	41
538	20241129	104100	108432735	3055	3055	3055	3055	34
539	20241129	104000	108328865	3060	3065	3065	3060	60
540	20241129	103900	108145065	3070	3070	3070	3070	41
541	20241129	103800	108019195	3085	3060	3085	3060	61
542	20241129	103700	107832255	3060	3060	3060	3060	55
543	20241129	103600	107663955	3065	3070	3070	3065	386
544	20241129	103500	106480565	3080	3075	3080	3075	21
545	20241129	103400	106415945	3075	3085	3085	3060	79
546	20241129	103300	106173650	3085	3085	3085	3080	91
547	20241129	103200	105892965	3095	3085	3095	3085	916
548	20241129	103100	103066610	3080	3080	3080	3070	47
549	20241129	103000	102922080	3075	3065	3080	3065	195
550	20241129	102900	102321880	3060	3050	3060	3050	830
551	20241129	102800	99782785	3055	3050	3055	3050	41
552	20241129	102700	99657730	3050	3050	3050	3050	51
553	20241129	102600	99502180	3055	3050	3055	3050	2
554	20241129	102500	99496075	3050	3055	3055	3050	42
555	20241129	102400	99367965	3055	3055	3055	3055	34
556	20241129	102300	99264095	3060	3050	3060	3050	73
557	20241129	102200	99041120	3060	3055	3060	3055	8
558	20241129	102100	99016645	3050	3050	3050	3050	39
559	20241129	102000	98897695	3060	3050	3060	3050	67
560	20241129	101900	98693190	3045	3055	3055	3045	27
561	20241129	101800	98610745	3055	3055	3055	3055	17
562	20241129	101700	98558810	3050	3055	3055	3050	1132
563	20241129	101600	95105310	3060	3065	3065	3060	183
564	20241129	101500	94545195	3075	3075	3075	3075	0
565	20241129	101400	94545195	3075	3065	3075	3065	43
566	20241129	101300	94413265	3060	3065	3065	3060	54
567	20241129	101200	94247925	3065	3070	3070	3065	444
568	20241129	101100	92884930	3065	3060	3065	3060	41
569	20241129	101000	92759350	3060	3065	3065	3060	434
570	20241129	100900	91430850	3060	3060	3060	3060	87
571	20241129	100800	91164630	3055	3050	3055	3050	19
572	20241129	100700	91106675	3050	3055	3055	3050	40
573	20241129	100600	90984670	3060	3055	3060	3055	101
574	20241129	100500	90675615	3065	3050	3065	3050	127
575	20241129	100400	90286715	3050	3060	3060	3045	72
576	20241129	100300	90067015	3045	3060	3060	3045	4111
577	20241129	100200	77527550	3060	3065	3065	3060	151
578	20241129	100100	77065485	3070	3065	3070	3060	60
579	20241129	100000	76881670	3060	3060	3060	3060	51
580	20241129	095900	76725610	3070	3055	3070	3055	82
581	20241129	095800	76474455	3070	3060	3070	3060	330
582	20241129	095700	75463010	3055	3060	3060	3055	28
583	20241129	095600	75377445	3060	3060	3060	3060	1
584	20241129	095500	75374385	3060	3065	3065	3055	4247
585	20241129	095400	62377920	3070	3075	3080	3070	230
586	20241129	095300	61671665	3070	3070	3110	3070	1130
587	20241129	095200	58193365	3075	3080	3080	3075	101
588	20241129	095100	57882700	3075	3080	3080	3075	180
589	20241129	095000	57328965	3075	3075	3075	3075	123
590	20241129	094900	56950740	3075	3075	3075	3075	136
591	20241129	094800	56532540	3080	3075	3080	3075	1688
592	20241129	094700	51341920	3075	3080	3080	3075	118
593	20241129	094600	50978570	3080	3085	3085	3080	367
594	20241129	094500	49848205	3080	3080	3085	3080	122
595	20241129	094400	49472435	3080	3085	3085	3080	218
596	20241129	094300	48800975	3085	3085	3085	3085	64
597	20241129	094200	48603535	3090	3080	3090	3080	158
598	20241129	094100	48116455	3080	3080	3080	3080	101
599	20241129	094000	47805375	3080	3080	3080	3080	300
600	20241129	093900	46881375	3085	3080	3085	3080	116
601	20241129	093800	46523770	3085	3080	3085	3080	69
602	20241129	093700	46311235	3080	3080	3080	3080	881
603	20241129	093600	43597755	3085	3085	3085	3085	0
604	20241129	093500	43597755	3085	3085	3095	3085	494
605	20241129	093400	42073660	3090	3090	3090	3090	35
606	20241129	093300	41965510	3090	3090	3090	3090	22
607	20241129	093200	41897530	3110	3110	3110	3110	0
608	20241129	093100	41897530	3110	3095	3110	3095	536
609	20241129	093000	40238185	3095	3080	3095	3080	148
610	20241129	092900	39781460	3080	3095	3095	3080	913
611	20241129	092800	36959355	3100	3095	3100	3095	28
612	20241129	092700	36872670	3115	3105	3115	3105	150
613	20241129	092600	36406425	3105	3110	3110	3105	200
614	20241129	092500	35784925	3095	3110	3160	3095	696
615	20241129	092400	33623250	3105	3100	3105	3100	210
616	20241129	092300	32971475	3095	3085	3095	3085	1515
617	20241129	092200	28283155	3090	3090	3090	3090	55
618	20241129	092100	28113205	3090	3090	3090	3090	65
619	20241129	092000	27912355	3090	3090	3090	3090	10
620	20241129	091900	27881455	3095	3090	3095	3085	100
621	20241129	091800	27572680	3090	3090	3090	3090	0
622	20241129	091700	27572680	3090	3090	3090	3090	601
623	20241129	091600	25715590	3090	3085	3090	3085	234
624	20241129	091500	24992700	3080	3085	3085	3080	37
625	20241129	091400	24878725	3085	3085	3090	3085	207
626	20241129	091300	24239875	3100	3100	3100	3100	0
627	20241129	091200	24239875	3100	3105	3105	3085	2131
628	20241129	091100	17634175	3120	3095	3120	3095	887
629	20241129	091000	14884020	3100	3100	3105	3100	101
630	20241129	090900	14570535	3095	3105	3105	3095	1105
631	20241129	090800	11141840	3105	3110	3115	3095	1737
632	20241129	090700	5745550	3115	3130	3130	3115	469
633	20241129	090600	4283400	3130	3125	3130	3120	220
634	20241129	090500	3596840	3120	3120	3120	3120	453
635	20241129	090400	2183480	3125	3130	3130	3125	120
636	20241129	090300	1807940	3135	3135	3135	3135	27
637	20241129	090200	1723295	3140	3150	3150	3140	195
638	20241129	090100	1109415	3150	3150	3150	3150	0
639	20241129	090000	1109415	3150	3165	3165	3150	351