KissMeData/104460/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201500	707294500	11800	11800	11800	11800	454
3	20241129	201400	707294500	11800	11800	11800	11800	0
4	20241129	201300	707294500	11800	11800	11800	11800	0
5	20241129	201200	707294500	11800	11800	11800	11800	0
6	20241129	201100	707294500	11800	11800	11800	11800	0
7	20241129	201000	707294500	11800	11800	11800	11800	0
8	20241129	200900	707294500	11800	11800	11800	11800	0
9	20241129	200800	707294500	11800	11800	11800	11800	0
10	20241129	200700	707294500	11800	11800	11800	11800	0
11	20241129	200600	707294500	11800	11800	11800	11800	0
12	20241129	200500	707294500	11800	11800	11800	11800	0
13	20241129	200400	707294500	11800	11800	11800	11800	0
14	20241129	200300	707294500	11800	11800	11800	11800	0
15	20241129	200200	707294500	11800	11800	11800	11800	0
16	20241129	200100	707294500	11800	11800	11800	11800	0
17	20241129	200000	707294500	11800	11800	11800	11800	0
18	20241129	195900	707294500	11800	11800	11800	11800	0
19	20241129	195800	707294500	11800	11800	11800	11800	0
20	20241129	195700	707294500	11800	11800	11800	11800	0
21	20241129	195600	707294500	11800	11800	11800	11800	0
22	20241129	195500	707294500	11800	11800	11800	11800	0
23	20241129	195400	707294500	11800	11800	11800	11800	0
24	20241129	195300	707294500	11800	11800	11800	11800	0
25	20241129	195200	707294500	11800	11800	11800	11800	0
26	20241129	195100	707294500	11800	11800	11800	11800	0
27	20241129	195000	707294500	11800	11800	11800	11800	0
28	20241129	194900	707294500	11800	11800	11800	11800	0
29	20241129	194800	707294500	11800	11800	11800	11800	0
30	20241129	194700	707294500	11800	11800	11800	11800	0
31	20241129	194600	707294500	11800	11800	11800	11800	0
32	20241129	194500	707294500	11800	11800	11800	11800	454
33	20241129	194400	707294500	11800	11800	11800	11800	0
34	20241129	194300	707294500	11800	11800	11800	11800	0
35	20241129	194200	707294500	11800	11800	11800	11800	0
36	20241129	194100	707294500	11800	11800	11800	11800	0
37	20241129	194000	707294500	11800	11800	11800	11800	0
38	20241129	193900	707294500	11800	11800	11800	11800	0
39	20241129	193800	707294500	11800	11800	11800	11800	0
40	20241129	193700	707294500	11800	11800	11800	11800	0
41	20241129	193600	707294500	11800	11800	11800	11800	0
42	20241129	193500	707294500	11800	11800	11800	11800	0
43	20241129	193400	707294500	11800	11800	11800	11800	0
44	20241129	193300	707294500	11800	11800	11800	11800	0
45	20241129	193200	707294500	11800	11800	11800	11800	0
46	20241129	193100	707294500	11800	11800	11800	11800	0
47	20241129	193000	707294500	11800	11800	11800	11800	0
48	20241129	192900	707294500	11800	11800	11800	11800	0
49	20241129	192800	707294500	11800	11800	11800	11800	0
50	20241129	192700	707294500	11800	11800	11800	11800	0
51	20241129	192600	707294500	11800	11800	11800	11800	0
52	20241129	192500	707294500	11800	11800	11800	11800	0
53	20241129	192400	707294500	11800	11800	11800	11800	0
54	20241129	192300	707294500	11800	11800	11800	11800	0
55	20241129	192200	707294500	11800	11800	11800	11800	0
56	20241129	192100	707294500	11800	11800	11800	11800	0
57	20241129	192000	707294500	11800	11800	11800	11800	0
58	20241129	191900	707294500	11800	11800	11800	11800	0
59	20241129	191800	707294500	11800	11800	11800	11800	0
60	20241129	191700	707294500	11800	11800	11800	11800	0
61	20241129	191600	707294500	11800	11800	11800	11800	0
62	20241129	191500	707294500	11800	11800	11800	11800	454
63	20241129	191400	707294500	11800	11800	11800	11800	0
64	20241129	191300	707294500	11800	11800	11800	11800	0
65	20241129	191200	707294500	11800	11800	11800	11800	0
66	20241129	191100	707294500	11800	11800	11800	11800	0
67	20241129	191000	707294500	11800	11800	11800	11800	0
68	20241129	190900	707294500	11800	11800	11800	11800	0
69	20241129	190800	707294500	11800	11800	11800	11800	0
70	20241129	190700	707294500	11800	11800	11800	11800	0
71	20241129	190600	707294500	11800	11800	11800	11800	0
72	20241129	190500	707294500	11800	11800	11800	11800	0
73	20241129	190400	707294500	11800	11800	11800	11800	0
74	20241129	190300	707294500	11800	11800	11800	11800	0
75	20241129	190200	707294500	11800	11800	11800	11800	0
76	20241129	190100	707294500	11800	11800	11800	11800	0
77	20241129	190000	707294500	11800	11800	11800	11800	0
78	20241129	185900	707294500	11800	11800	11800	11800	0
79	20241129	185800	707294500	11800	11800	11800	11800	0
80	20241129	185700	707294500	11800	11800	11800	11800	0
81	20241129	185600	707294500	11800	11800	11800	11800	0
82	20241129	185500	707294500	11800	11800	11800	11800	0
83	20241129	185400	707294500	11800	11800	11800	11800	0
84	20241129	185300	707294500	11800	11800	11800	11800	0
85	20241129	185200	707294500	11800	11800	11800	11800	0
86	20241129	185100	707294500	11800	11800	11800	11800	0
87	20241129	185000	707294500	11800	11800	11800	11800	0
88	20241129	184900	707294500	11800	11800	11800	11800	0
89	20241129	184800	707294500	11800	11800	11800	11800	0
90	20241129	184700	707294500	11800	11800	11800	11800	0
91	20241129	184600	707294500	11800	11800	11800	11800	0
92	20241129	184500	707294500	11800	11800	11800	11800	454
93	20241129	184400	707294500	11800	11800	11800	11800	0
94	20241129	184300	707294500	11800	11800	11800	11800	0
95	20241129	184200	707294500	11800	11800	11800	11800	0
96	20241129	184100	707294500	11800	11800	11800	11800	0
97	20241129	184000	707294500	11800	11800	11800	11800	0
98	20241129	183900	707294500	11800	11800	11800	11800	0
99	20241129	183800	707294500	11800	11800	11800	11800	0
100	20241129	183700	707294500	11800	11800	11800	11800	0
101	20241129	183600	707294500	11800	11800	11800	11800	0
102	20241129	183500	707294500	11800	11800	11800	11800	0
103	20241129	183400	707294500	11800	11800	11800	11800	0
104	20241129	183300	707294500	11800	11800	11800	11800	0
105	20241129	183200	707294500	11800	11800	11800	11800	0
106	20241129	183100	707294500	11800	11800	11800	11800	0
107	20241129	183000	707294500	11800	11800	11800	11800	0
108	20241129	182900	707294500	11800	11800	11800	11800	0
109	20241129	182800	707294500	11800	11800	11800	11800	0
110	20241129	182700	707294500	11800	11800	11800	11800	0
111	20241129	182600	707294500	11800	11800	11800	11800	0
112	20241129	182500	707294500	11800	11800	11800	11800	0
113	20241129	182400	707294500	11800	11800	11800	11800	0
114	20241129	182300	707294500	11800	11800	11800	11800	0
115	20241129	182200	707294500	11800	11800	11800	11800	0
116	20241129	182100	707294500	11800	11800	11800	11800	0
117	20241129	182000	707294500	11800	11800	11800	11800	0
118	20241129	181900	707294500	11800	11800	11800	11800	0
119	20241129	181800	707294500	11800	11800	11800	11800	0
120	20241129	181700	707294500	11800	11800	11800	11800	0
121	20241129	181600	707294500	11800	11800	11800	11800	0
122	20241129	181500	707294500	11800	11800	11800	11800	454
123	20241129	181400	707294500	11800	11800	11800	11800	0
124	20241129	181300	707294500	11800	11800	11800	11800	0
125	20241129	181200	707294500	11800	11800	11800	11800	0
126	20241129	181100	707294500	11800	11800	11800	11800	0
127	20241129	181000	707294500	11800	11800	11800	11800	0
128	20241129	180900	707294500	11800	11800	11800	11800	0
129	20241129	180800	707294500	11800	11800	11800	11800	0
130	20241129	180700	707294500	11800	11800	11800	11800	0
131	20241129	180600	707294500	11800	11800	11800	11800	0
132	20241129	180500	707294500	11800	11800	11800	11800	0
133	20241129	180400	707294500	11800	11800	11800	11800	0
134	20241129	180300	707294500	11800	11800	11800	11800	0
135	20241129	180200	707294500	11800	11800	11800	11800	0
136	20241129	180100	707294500	11800	11800	11800	11800	0
137	20241129	180000	707294500	11800	11800	11800	11800	0
138	20241129	175900	707294500	11800	11800	11800	11800	0
139	20241129	175800	707294500	11800	11800	11800	11800	0
140	20241129	175700	707294500	11800	11800	11800	11800	0
141	20241129	175600	707294500	11800	11800	11800	11800	0
142	20241129	175500	707294500	11800	11800	11800	11800	0
143	20241129	175400	707294500	11800	11800	11800	11800	0
144	20241129	175300	707294500	11800	11800	11800	11800	0
145	20241129	175200	707294500	11800	11800	11800	11800	0
146	20241129	175100	707294500	11800	11800	11800	11800	0
147	20241129	175000	707294500	11800	11800	11800	11800	0
148	20241129	174900	707294500	11800	11800	11800	11800	0
149	20241129	174800	707294500	11800	11800	11800	11800	0
150	20241129	174700	707294500	11800	11800	11800	11800	0
151	20241129	174600	707294500	11800	11800	11800	11800	0
152	20241129	174500	707294500	11800	11800	11800	11800	454
153	20241129	174400	707294500	11800	11800	11800	11800	0
154	20241129	174300	707294500	11800	11800	11800	11800	0
155	20241129	174200	707294500	11800	11800	11800	11800	0
156	20241129	174100	707294500	11800	11800	11800	11800	0
157	20241129	174000	707294500	11800	11800	11800	11800	0
158	20241129	173900	707294500	11800	11800	11800	11800	0
159	20241129	173800	707294500	11800	11800	11800	11800	0
160	20241129	173700	707294500	11800	11800	11800	11800	0
161	20241129	173600	707294500	11800	11800	11800	11800	0
162	20241129	173500	707294500	11800	11800	11800	11800	0
163	20241129	173400	707294500	11800	11800	11800	11800	0
164	20241129	173300	707294500	11800	11800	11800	11800	0
165	20241129	173200	707294500	11800	11800	11800	11800	0
166	20241129	173100	707294500	11800	11800	11800	11800	0
167	20241129	173000	707294500	11800	11800	11800	11800	0
168	20241129	172900	707294500	11800	11800	11800	11800	0
169	20241129	172800	707294500	11800	11800	11800	11800	0
170	20241129	172700	707294500	11800	11800	11800	11800	0
171	20241129	172600	707294500	11800	11800	11800	11800	0
172	20241129	172500	707294500	11800	11800	11800	11800	0
173	20241129	172400	707294500	11800	11800	11800	11800	0
174	20241129	172300	707294500	11800	11800	11800	11800	0
175	20241129	172200	707294500	11800	11800	11800	11800	0
176	20241129	172100	707294500	11800	11800	11800	11800	0
177	20241129	172000	707294500	11800	11800	11800	11800	0
178	20241129	171900	707294500	11800	11800	11800	11800	0
179	20241129	171800	707294500	11800	11800	11800	11800	0
180	20241129	171700	707294500	11800	11800	11800	11800	0
181	20241129	171600	707294500	11800	11800	11800	11800	0
182	20241129	171500	707294500	11800	11800	11800	11800	454
183	20241129	171400	707294500	11800	11800	11800	11800	0
184	20241129	171300	707294500	11800	11800	11800	11800	0
185	20241129	171200	707294500	11800	11800	11800	11800	0
186	20241129	171100	707294500	11800	11800	11800	11800	0
187	20241129	171000	707294500	11800	11800	11800	11800	0
188	20241129	170900	707294500	11800	11800	11800	11800	0
189	20241129	170800	707294500	11800	11800	11800	11800	0
190	20241129	170700	707294500	11800	11800	11800	11800	0
191	20241129	170600	707294500	11800	11800	11800	11800	0
192	20241129	170500	707294500	11800	11800	11800	11800	0
193	20241129	170400	707294500	11800	11800	11800	11800	0
194	20241129	170300	707294500	11800	11800	11800	11800	0
195	20241129	170200	707294500	11800	11800	11800	11800	0
196	20241129	170100	707294500	11800	11800	11800	11800	0
197	20241129	170000	707294500	11800	11800	11800	11800	0
198	20241129	165900	707294500	11800	11800	11800	11800	0
199	20241129	165800	707294500	11800	11800	11800	11800	0
200	20241129	165700	707294500	11800	11800	11800	11800	0
201	20241129	165600	707294500	11800	11800	11800	11800	0
202	20241129	165500	707294500	11800	11800	11800	11800	0
203	20241129	165400	707294500	11800	11800	11800	11800	0
204	20241129	165300	707294500	11800	11800	11800	11800	0
205	20241129	165200	707294500	11800	11800	11800	11800	0
206	20241129	165100	707294500	11800	11800	11800	11800	0
207	20241129	165000	707294500	11800	11800	11800	11800	0
208	20241129	164900	707294500	11800	11800	11800	11800	0
209	20241129	164800	707294500	11800	11800	11800	11800	0
210	20241129	164700	707294500	11800	11800	11800	11800	0
211	20241129	164600	707294500	11800	11800	11800	11800	0
212	20241129	164500	707294500	11800	11800	11800	11800	454
213	20241129	164400	707294500	11800	11800	11800	11800	0
214	20241129	164300	707294500	11800	11800	11800	11800	0
215	20241129	164200	707294500	11800	11800	11800	11800	0
216	20241129	164100	707294500	11800	11800	11800	11800	0
217	20241129	164000	707294500	11800	11800	11800	11800	0
218	20241129	163900	707294500	11800	11800	11800	11800	0
219	20241129	163800	707294500	11800	11800	11800	11800	0
220	20241129	163700	707294500	11800	11800	11800	11800	0
221	20241129	163600	707294500	11800	11800	11800	11800	0
222	20241129	163500	707294500	11800	11800	11800	11800	0
223	20241129	163400	707294500	11800	11800	11800	11800	0
224	20241129	163300	707294500	11800	11800	11800	11800	0
225	20241129	163200	707294500	11800	11800	11800	11800	0
226	20241129	163100	707294500	11800	11800	11800	11800	0
227	20241129	163000	707294500	11800	11800	11800	11800	0
228	20241129	162900	707294500	11800	11800	11800	11800	0
229	20241129	162800	707294500	11800	11800	11800	11800	0
230	20241129	162700	707294500	11800	11800	11800	11800	0
231	20241129	162600	707294500	11800	11800	11800	11800	0
232	20241129	162500	707294500	11800	11800	11800	11800	0
233	20241129	162400	707294500	11800	11800	11800	11800	0
234	20241129	162300	707294500	11800	11800	11800	11800	0
235	20241129	162200	707294500	11800	11800	11800	11800	0
236	20241129	162100	707294500	11800	11800	11800	11800	0
237	20241129	162000	707294500	11800	11800	11800	11800	0
238	20241129	161900	707294500	11800	11800	11800	11800	0
239	20241129	161800	707294500	11800	11800	11800	11800	0
240	20241129	161700	707294500	11800	11800	11800	11800	0
241	20241129	161600	707294500	11800	11800	11800	11800	0
242	20241129	161500	707294500	11800	11800	11800	11800	454
243	20241129	161400	707294500	11800	11800	11800	11800	0
244	20241129	161300	707294500	11800	11800	11800	11800	0
245	20241129	161200	707294500	11800	11800	11800	11800	0
246	20241129	161100	707294500	11800	11800	11800	11800	0
247	20241129	161000	707294500	11800	11800	11800	11800	0
248	20241129	160900	707294500	11800	11800	11800	11800	0
249	20241129	160800	707294500	11800	11800	11800	11800	0
250	20241129	160700	707294500	11800	11800	11800	11800	0
251	20241129	160600	707294500	11800	11800	11800	11800	0
252	20241129	160500	707294500	11800	11800	11800	11800	0
253	20241129	160400	707294500	11800	11800	11800	11800	0
254	20241129	160300	707294500	11800	11800	11800	11800	0
255	20241129	160200	707294500	11800	11800	11800	11800	0
256	20241129	160100	707294500	11800	11800	11800	11800	0
257	20241129	160000	707294500	11800	11800	11800	11800	0
258	20241129	155900	707294500	11800	11800	11800	11800	0
259	20241129	155800	707294500	11800	11800	11800	11800	0
260	20241129	155700	707294500	11800	11800	11800	11800	0
261	20241129	155600	707294500	11800	11800	11800	11800	0
262	20241129	155500	707294500	11800	11800	11800	11800	0
263	20241129	155400	707294500	11800	11800	11800	11800	0
264	20241129	155300	707294500	11800	11800	11800	11800	0
265	20241129	155200	707294500	11800	11800	11800	11800	0
266	20241129	155100	707294500	11800	11800	11800	11800	0
267	20241129	155000	707294500	11800	11800	11800	11800	0
268	20241129	154900	707294500	11800	11800	11800	11800	0
269	20241129	154800	707294500	11800	11800	11800	11800	0
270	20241129	154700	707294500	11800	11800	11800	11800	0
271	20241129	154600	707294500	11800	11800	11800	11800	0
272	20241129	154500	707294500	11800	11800	11800	11800	454
273	20241129	154400	707294500	11800	11800	11800	11800	0
274	20241129	154300	707294500	11800	11800	11800	11800	0
275	20241129	154200	707294500	11800	11800	11800	11800	0
276	20241129	154100	707294500	11800	11800	11800	11800	0
277	20241129	154000	707294500	11800	11800	11800	11800	0
278	20241129	153900	707294500	11800	11800	11800	11800	0
279	20241129	153800	707294500	11800	11800	11800	11800	0
280	20241129	153700	707294500	11800	11800	11800	11800	0
281	20241129	153600	707294500	11800	11800	11800	11800	0
282	20241129	153500	707294500	11800	11800	11800	11800	0
283	20241129	153400	707294500	11800	11800	11800	11800	0
284	20241129	153300	707294500	11800	11800	11800	11800	0
285	20241129	153200	707294500	11800	11800	11800	11800	0
286	20241129	153100	707294500	11800	11800	11800	11800	0
287	20241129	153000	707294500	11800	11800	11800	11800	454
288	20241129	152900	701937300	11800	11800	11800	11800	0
289	20241129	152800	701937300	11800	11800	11800	11800	0
290	20241129	152700	701937300	11800	11800	11800	11800	0
291	20241129	152600	701937300	11800	11800	11800	11800	0
292	20241129	152500	701937300	11800	11800	11800	11800	0
293	20241129	152400	701937300	11800	11800	11800	11800	0
294	20241129	152300	701937300	11800	11800	11800	11800	0
295	20241129	152200	701937300	11800	11800	11800	11800	0
296	20241129	152100	701937300	11800	11800	11800	11800	0
297	20241129	152000	701937300	11800	11800	11800	11800	0
298	20241129	151900	701937300	11800	11760	11800	11750	662
299	20241129	151800	694156010	11770	11790	11790	11770	639
300	20241129	151700	686633980	11790	11800	11800	11790	438
301	20241129	151600	681465620	11800	11790	11800	11790	96
302	20241129	151500	680332830	11780	11780	11780	11780	53
303	20241129	151400	679708490	11780	11770	11780	11770	51
304	20241129	151300	679107910	11780	11780	11780	11780	16
305	20241129	151200	678919430	11770	11770	11770	11770	0
306	20241129	151100	678919430	11770	11770	11770	11770	48
307	20241129	151000	678354470	11770	11770	11770	11770	106
308	20241129	150900	677106850	11770	11780	11780	11770	389
309	20241129	150800	672528300	11780	11800	11800	11780	52
310	20241129	150700	671915690	11800	11800	11800	11800	70
311	20241129	150600	671089690	11790	11790	11790	11790	1
312	20241129	150500	671077900	11800	11800	11800	11800	43
313	20241129	150400	670570500	11800	11800	11800	11800	0
314	20241129	150300	670570500	11800	11800	11800	11800	1
315	20241129	150200	670558700	11790	11790	11790	11790	63
316	20241129	150100	669815930	11790	11800	11800	11790	73
317	20241129	150000	668955250	11790	11790	11790	11790	3
318	20241129	145900	668919880	11790	11790	11790	11790	0
319	20241129	145800	668919880	11790	11800	11800	11790	162
320	20241129	145700	667008710	11800	11800	11800	11800	0
321	20241129	145600	667008710	11800	11810	11810	11800	13
322	20241129	145500	666855200	11810	11810	11810	11810	0
323	20241129	145400	666855200	11810	11810	11810	11810	0
324	20241129	145300	666855200	11810	11800	11810	11800	752
325	20241129	145200	657974100	11810	11800	11810	11800	150
326	20241129	145100	656202610	11800	11830	11840	11800	342
327	20241129	145000	652159880	11830	11850	11900	11830	127
328	20241129	144900	650654270	11850	11840	11940	11840	85
329	20241129	144800	649642330	11840	11850	11890	11840	66
330	20241129	144700	648857960	11820	11820	11820	11820	18
331	20241129	144600	648645200	11820	11820	11820	11820	1
332	20241129	144500	648633380	11810	11810	11810	11810	0
333	20241129	144400	648633380	11810	11810	11810	11810	0
334	20241129	144300	648633380	11810	11800	11810	11800	39
335	20241129	144200	648172920	11780	11780	11780	11780	0
336	20241129	144100	648172920	11780	11780	11780	11780	0
337	20241129	144000	648172920	11780	11790	11790	11780	43
338	20241129	143900	647665970	11790	11790	11800	11790	44
339	20241129	143800	647146960	11800	11800	11800	11800	0
340	20241129	143700	647146960	11800	11800	11800	11800	0
341	20241129	143600	647146960	11800	11800	11800	11800	1
342	20241129	143500	647135160	11800	11820	11820	11800	17
343	20241129	143400	646934440	11800	11780	11800	11780	15
344	20241129	143300	646757720	11780	11770	11780	11770	18
345	20241129	143200	646545700	11770	11770	11770	11770	1
346	20241129	143100	646533930	11760	11760	11760	11750	157
347	20241129	143000	644687630	11760	11750	11760	11750	2
348	20241129	142900	644664120	11750	11770	11770	11730	11604
349	20241129	142800	508317260	11770	11810	11820	11770	223
350	20241129	142700	505688850	11810	11850	11850	11810	226
351	20241129	142600	503015350	11850	11850	11850	11850	0
352	20241129	142500	503015350	11850	11850	11850	11850	24
353	20241129	142400	502730950	11850	11850	11850	11850	0
354	20241129	142300	502730950	11850	11850	11850	11850	4
355	20241129	142200	502683550	11860	11890	11890	11860	622
356	20241129	142100	495301880	11890	11890	11890	11890	14
357	20241129	142000	495135420	11890	11890	11890	11880	25
358	20241129	141900	494838190	11890	11890	11890	11890	10
359	20241129	141800	494719290	11890	11910	11910	11890	56
360	20241129	141700	494052370	11910	11910	11910	11910	10
361	20241129	141600	493933270	11910	11920	11920	11910	121
362	20241129	141500	492490980	11920	11970	11970	11920	774
363	20241129	141400	483237890	11930	11970	11970	11930	251
364	20241129	141300	480235060	11960	11930	11960	11930	704
365	20241129	141200	471823720	11940	11940	11940	11940	0
366	20241129	141100	471823720	11940	11900	11940	11900	1004
367	20241129	141000	459864760	11900	11890	11900	11890	124
368	20241129	140900	458389400	11890	11880	11890	11880	100
369	20241129	140800	457200640	11880	11890	11890	11880	79
370	20241129	140700	456261460	11900	11900	11900	11900	0
371	20241129	140600	456261460	11900	11900	11920	11900	886
372	20241129	140500	445718000	11900	11890	11900	11890	139
373	20241129	140400	444064090	11900	11900	11900	11900	0
374	20241129	140300	444064090	11900	11910	11910	11900	500
375	20241129	140200	438112830	11910	11890	11920	11890	481
376	20241129	140100	432388360	11870	11870	11870	11870	8
377	20241129	140000	432293400	11870	11890	11890	11870	226
378	20241129	135900	429606940	11880	11900	11900	11880	162
379	20241129	135800	427680320	11900	11900	11900	11900	110
380	20241129	135700	426371320	11910	11900	11910	11900	205
381	20241129	135600	423930640	11880	11810	11880	11810	463
382	20241129	135500	418443250	11800	11800	11800	11800	14
383	20241129	135400	418278050	11790	11770	11790	11770	424
384	20241129	135300	413287510	11770	11750	11770	11750	11
385	20241129	135200	413158130	11760	11780	11800	11760	644
386	20241129	135100	405578660	11770	11780	11800	11770	58
387	20241129	135000	404895900	11770	11770	11770	11770	1
388	20241129	134900	404884130	11770	11770	11770	11770	0
389	20241129	134800	404884130	11770	11770	11770	11770	10
390	20241129	134700	404766430	11770	11770	11770	11770	8
391	20241129	134600	404672270	11770	11770	11770	11770	1
392	20241129	134500	404660500	11760	11760	11760	11760	2
393	20241129	134400	404636980	11760	11760	11760	11760	6
394	20241129	134300	404566420	11750	11750	11750	11750	4
395	20241129	134200	404519420	11750	11820	11820	11750	5
396	20241129	134100	404460390	11820	11800	11820	11800	9
397	20241129	134000	404354170	11800	11800	11800	11800	100
398	20241129	133900	403174170	11800	11800	11800	11800	0
399	20241129	133800	403174170	11800	11800	11800	11800	70
400	20241129	133700	402348170	11800	11850	11850	11800	9
401	20241129	133600	402241620	11810	11760	11850	11760	546
402	20241129	133500	395815820	11740	11760	11760	11740	20
403	20241129	133400	395580860	11750	11740	11750	11740	179
404	20241129	133300	393477800	11740	11740	11740	11740	0
405	20241129	133200	393477800	11740	11740	11740	11740	0
406	20241129	133100	393477800	11740	11740	11740	11740	0
407	20241129	133000	393477800	11740	11690	11740	11690	1010
408	20241129	132900	381630730	11690	11690	11690	11690	0
409	20241129	132800	381630730	11690	11690	11690	11690	41
410	20241129	132700	381151440	11700	11690	11700	11690	9
411	20241129	132600	381046210	11690	11690	11690	11690	52
412	20241129	132500	380438330	11690	11690	11690	11690	49
413	20241129	132400	379865520	11690	11690	11690	11690	0
414	20241129	132300	379865520	11690	11690	11690	11690	0
415	20241129	132200	379865520	11690	11690	11710	11690	277
416	20241129	132100	376623590	11690	11690	11690	11690	1
417	20241129	132000	376611900	11680	11670	11680	11670	46
418	20241129	131900	376074660	11670	11670	11670	11670	0
419	20241129	131800	376074660	11670	11670	11670	11670	176
420	20241129	131700	374020740	11670	11670	11670	11670	9
421	20241129	131600	373915710	11680	11680	11680	11680	0
422	20241129	131500	373915710	11680	11610	11680	11610	3
423	20241129	131400	373880810	11650	11610	11650	11610	7
424	20241129	131300	373799340	11620	11610	11620	11610	120
425	20241129	131200	372404960	11610	11610	11610	11610	2
426	20241129	131100	372381740	11610	11610	11610	11610	1
427	20241129	131000	372370130	11600	11610	11620	11600	381
428	20241129	130900	367944420	11610	11610	11610	11610	0
429	20241129	130800	367944420	11610	11610	11610	11610	0
430	20241129	130700	367944420	11610	11620	11620	11610	102
431	20241129	130600	366759190	11620	11620	11620	11610	41
432	20241129	130500	366283010	11620	11620	11620	11620	0
433	20241129	130400	366283010	11620	11620	11620	11620	0
434	20241129	130300	366283010	11620	11620	11620	11620	0
435	20241129	130200	366283010	11620	11620	11620	11620	0
436	20241129	130100	366283010	11620	11620	11620	11620	0
437	20241129	130000	366283010	11620	11620	11620	11620	0
438	20241129	125900	366283010	11620	11620	11620	11620	0
439	20241129	125800	366283010	11620	11620	11620	11620	0
440	20241129	125700	366283010	11620	11620	11620	11620	0
441	20241129	125600	366283010	11620	11620	11620	11620	0
442	20241129	125500	366283010	11620	11620	11620	11620	0
443	20241129	125400	366283010	11620	11620	11620	11620	0
444	20241129	125300	366283010	11620	11620	11620	11620	1
445	20241129	125200	366271390	11610	11610	11610	11610	0
446	20241129	125100	366271390	11610	11660	11660	11600	953
447	20241129	125000	355198020	11670	11670	11670	11670	83
448	20241129	124900	354229410	11670	11670	11670	11670	10
449	20241129	124800	354112710	11670	11670	11670	11670	0
450	20241129	124700	354112710	11670	11670	11670	11670	0
451	20241129	124600	354112710	11670	11710	11710	11670	182
452	20241129	124500	351984140	11720	11710	11720	11710	65
453	20241129	124400	351222400	11720	11720	11720	11720	88
454	20241129	124300	350191040	11720	11720	11720	11720	47
455	20241129	124200	349640200	11730	11730	11730	11730	0
456	20241129	124100	349640200	11730	11740	11740	11730	44
457	20241129	124000	349123990	11740	11740	11740	11740	0
458	20241129	123900	349123990	11740	11740	11740	11740	1
459	20241129	123800	349112250	11730	11720	11750	11720	289
460	20241129	123700	345720220	11720	11720	11720	11720	20
461	20241129	123600	345485820	11720	11700	11720	11700	22
462	20241129	123500	345228120	11700	11690	11700	11690	2
463	20241129	123400	345204730	11680	11680	11680	11680	0
464	20241129	123300	345204730	11680	11680	11680	11680	0
465	20241129	123200	345204730	11680	11680	11680	11680	1
466	20241129	123100	345193050	11680	11680	11680	11680	2
467	20241129	123000	345169690	11730	11730	11730	11730	5
468	20241129	122900	345111040	11700	11680	11700	11680	653
469	20241129	122800	337477580	11670	11650	11670	11650	278
470	20241129	122700	334234280	11640	11640	11640	11640	5
471	20241129	122600	334176080	11630	11630	11630	11630	0
472	20241129	122500	334176080	11630	11630	11630	11630	2
473	20241129	122400	334152820	11620	11620	11620	11620	0
474	20241129	122300	334152820	11620	11620	11620	11620	12
475	20241129	122200	334013380	11620	11620	11620	11620	55
476	20241129	122100	333374280	11610	11610	11610	11610	0
477	20241129	122000	333374280	11610	11610	11610	11610	0
478	20241129	121900	333374280	11610	11610	11610	11610	0
479	20241129	121800	333374280	11610	11610	11610	11610	0
480	20241129	121700	333374280	11610	11610	11610	11610	0
481	20241129	121600	333374280	11610	11610	11610	11610	0
482	20241129	121500	333374280	11610	11610	11610	11610	0
483	20241129	121400	333374280	11610	11610	11610	11610	2
484	20241129	121300	333351060	11610	11610	11610	11610	0
485	20241129	121200	333351060	11610	11610	11610	11610	0
486	20241129	121100	333351060	11610	11610	11610	11610	0
487	20241129	121000	333351060	11610	11610	11610	11610	0
488	20241129	120900	333351060	11610	11610	11610	11610	0
489	20241129	120800	333351060	11610	11610	11610	11610	0
490	20241129	120700	333351060	11610	11610	11610	11610	0
491	20241129	120600	333351060	11610	11610	11610	11610	0
492	20241129	120500	333351060	11610	11610	11610	11610	1
493	20241129	120400	333339450	11600	11600	11600	11600	0
494	20241129	120300	333339450	11600	11600	11600	11600	0
495	20241129	120200	333339450	11600	11600	11600	11600	0
496	20241129	120100	333339450	11600	11600	11600	11600	0
497	20241129	120000	333339450	11600	11600	11600	11600	13
498	20241129	115900	333188650	11590	11590	11590	11590	0
499	20241129	115800	333188650	11590	11590	11590	11590	0
500	20241129	115700	333188650	11590	11590	11590	11590	0
501	20241129	115600	333188650	11590	11590	11590	11590	2
502	20241129	115500	333165470	11590	11590	11590	11590	0
503	20241129	115400	333165470	11590	11590	11590	11590	0
504	20241129	115300	333165470	11590	11590	11590	11590	2
505	20241129	115200	333142290	11590	11590	11590	11590	0
506	20241129	115100	333142290	11590	11590	11590	11590	0
507	20241129	115000	333142290	11590	11600	11600	11590	262
508	20241129	114900	330105700	11590	11590	11590	11590	0
509	20241129	114800	330105700	11590	11590	11590	11570	188
510	20241129	114700	327928370	11590	11590	11590	11590	17
511	20241129	114600	327731340	11600	11600	11600	11600	0
512	20241129	114500	327731340	11600	11600	11600	11600	0
513	20241129	114400	327731340	11600	11600	11600	11600	0
514	20241129	114300	327731340	11600	11600	11600	11600	50
515	20241129	114200	327151340	11600	11600	11600	11600	0
516	20241129	114100	327151340	11600	11600	11600	11600	50
517	20241129	114000	326571340	11600	11600	11600	11600	0
518	20241129	113900	326571340	11600	11600	11600	11600	0
519	20241129	113800	326571340	11600	11580	11600	11580	6
520	20241129	113700	326501780	11580	11580	11580	11580	87
521	20241129	113600	325494320	11580	11580	11580	11580	1
522	20241129	113500	325482740	11580	11580	11580	11580	1
523	20241129	113400	325471160	11580	11610	11610	11570	2296
524	20241129	113300	298875910	11650	11650	11650	11650	0
525	20241129	113200	298875910	11650	11650	11650	11650	0
526	20241129	113100	298875910	11650	11640	11650	11640	45
527	20241129	113000	298351760	11600	11600	11600	11600	255
528	20241129	112900	295393760	11600	11600	11600	11600	3
529	20241129	112800	295358960	11590	11590	11590	11590	190
530	20241129	112700	293156860	11600	11610	11610	11600	491
531	20241129	112600	287461250	11600	11600	11600	11600	1
532	20241129	112500	287449650	11600	11600	11600	11600	0
533	20241129	112400	287449650	11600	11600	11600	11600	43
534	20241129	112300	286950850	11600	11600	11600	11600	10
535	20241129	112200	286834850	11600	11600	11600	11600	0
536	20241129	112100	286834850	11600	11610	11610	11600	134
537	20241129	112000	285279990	11640	11640	11640	11640	0
538	20241129	111900	285279990	11640	11640	11640	11640	0
539	20241129	111800	285279990	11640	11640	11640	11640	1
540	20241129	111700	285268350	11640	11640	11640	11640	3
541	20241129	111600	285233430	11630	11630	11630	11630	1
542	20241129	111500	285221800	11630	11630	11630	11630	3
543	20241129	111400	285186910	11630	11630	11630	11630	102
544	20241129	111300	284000650	11630	11630	11630	11630	12
545	20241129	111200	283861090	11630	11630	11630	11630	100
546	20241129	111100	282698090	11630	11630	11630	11630	0
547	20241129	111000	282698090	11630	11620	11630	11620	3
548	20241129	110900	282663210	11610	11610	11610	11610	1
549	20241129	110800	282651600	11610	11610	11610	11610	0
550	20241129	110700	282651600	11610	11580	11610	11580	250
551	20241129	110600	279751090	11590	11580	11590	11580	50
552	20241129	110500	279171610	11570	11570	11570	11570	1
553	20241129	110400	279160040	11570	11570	11570	11570	3
554	20241129	110300	279125330	11570	11570	11570	11570	1
555	20241129	110200	279113760	11570	11570	11570	11570	1
556	20241129	110100	279102190	11560	11570	11570	11560	10
557	20241129	110000	278986580	11570	11570	11570	11570	3
558	20241129	105900	278951870	11560	11560	11560	11560	2
559	20241129	105800	278928750	11560	11560	11560	11560	0
560	20241129	105700	278928750	11560	11560	11560	11560	4
561	20241129	105600	278882510	11550	11550	11550	11550	20
562	20241129	105500	278651510	11550	11560	11560	11550	301
563	20241129	105400	275174190	11560	11560	11560	11560	0
564	20241129	105300	275174190	11560	11560	11560	11560	0
565	20241129	105200	275174190	11560	11560	11560	11560	3
566	20241129	105100	275139510	11560	11560	11560	11560	304
567	20241129	105000	271625270	11570	11570	11570	11570	3
568	20241129	104900	271590560	11570	11570	11570	11570	0
569	20241129	104800	271590560	11570	11570	11570	11570	2
570	20241129	104700	271567420	11600	11600	11600	11600	0
571	20241129	104600	271567420	11600	11600	11600	11600	0
572	20241129	104500	271567420	11600	11560	11600	11560	19
573	20241129	104400	271347450	11560	11560	11560	11560	102
574	20241129	104300	270168330	11570	11570	11570	11570	20
575	20241129	104200	269936930	11580	11570	11580	11570	2
576	20241129	104100	269913780	11600	11600	11600	11600	0
577	20241129	104000	269913780	11600	11600	11600	11600	0
578	20241129	103900	269913780	11600	11570	11600	11570	52
579	20241129	103800	269310670	11560	11560	11560	11560	1
580	20241129	103700	269299110	11550	11550	11590	11550	51
581	20241129	103600	268708270	11590	11590	11590	11590	0
582	20241129	103500	268708270	11590	11590	11590	11590	0
583	20241129	103400	268708270	11590	11590	11590	11590	0
584	20241129	103300	268708270	11590	11590	11590	11590	30
585	20241129	103200	268360570	11590	11590	11590	11590	0
586	20241129	103100	268360570	11590	11530	11590	11530	7
587	20241129	103000	268279770	11590	11530	11590	11530	37
588	20241129	102900	267852420	11520	11520	11520	11520	0
589	20241129	102800	267852420	11520	11520	11520	11520	1
590	20241129	102700	267840900	11520	11520	11600	11520	48
591	20241129	102600	267284580	11520	11520	11520	11520	0
592	20241129	102500	267284580	11520	11520	11520	11520	2
593	20241129	102400	267261540	11520	11520	11610	11520	67
594	20241129	102300	266487090	11520	11520	11600	11520	74
595	20241129	102200	265630730	11520	11520	11520	11510	103
596	20241129	102100	264445170	11570	11520	11570	11520	100
597	20241129	102000	263290470	11520	11550	11570	11520	150
598	20241129	101900	261559560	11600	11600	11600	11600	0
599	20241129	101800	261559560	11600	11610	11610	11600	99
600	20241129	101700	260410380	11650	11620	11650	11620	36
601	20241129	101600	259991040	11690	11690	11690	11690	0
602	20241129	101500	259991040	11690	11630	11690	11600	138
603	20241129	101400	258381620	11610	11620	11620	11600	146
604	20241129	101300	256685450	11630	11630	11670	11630	338
605	20241129	101200	252752530	11630	11640	11640	11630	55
606	20241129	101100	252112340	11670	11610	11670	11600	802
607	20241129	101000	242791890	11580	11580	11580	11580	5
608	20241129	100900	242733990	11540	11510	11540	11510	1289
609	20241129	100800	227886830	11470	11470	11470	11470	0
610	20241129	100700	227886830	11470	11470	11470	11470	7
611	20241129	100600	227806540	11470	11470	11470	11470	5
612	20241129	100500	227749190	11460	11460	11460	11450	146
613	20241129	100400	226077460	11460	11460	11460	11460	0
614	20241129	100300	226077460	11460	11460	11460	11460	93
615	20241129	100200	225011680	11460	11460	11460	11460	143
616	20241129	100100	223372900	11460	11460	11460	11460	100
617	20241129	100000	222226900	11460	11460	11460	11460	50
618	20241129	095900	221653900	11450	11440	11450	11440	186
619	20241129	095800	219525670	11440	11440	11440	11440	10
620	20241129	095700	219411270	11430	11440	11440	11430	663
621	20241129	095600	211827980	11450	11450	11450	11450	25
622	20241129	095500	211541730	11450	11450	11460	11440	449
623	20241129	095400	206400940	11460	11460	11460	11460	21
624	20241129	095300	206160280	11470	11510	11510	11460	1410
625	20241129	095200	189960830	11520	11520	11520	11520	10
626	20241129	095100	189845630	11520	11520	11520	11520	0
627	20241129	095000	189845630	11520	11520	11520	11520	20
628	20241129	094900	189615230	11510	11520	11520	11510	12
629	20241129	094800	189477090	11520	11520	11520	11520	7
630	20241129	094700	189396450	11520	11520	11520	11520	13
631	20241129	094600	189246690	11510	11510	11510	11500	660
632	20241129	094500	181655060	11520	11520	11520	11520	40
633	20241129	094400	181194260	11520	11540	11540	11520	5
634	20241129	094300	181136640	11530	11530	11530	11530	20
635	20241129	094200	180906040	11500	11500	11500	11500	32
636	20241129	094100	180538040	11490	11570	11570	11490	1678
637	20241129	094000	161197990	11520	11490	11520	11490	1816
638	20241129	093900	140282860	11490	11480	11500	11480	1389
639	20241129	093800	124323450	11480	11480	11510	11470	147
640	20241129	093700	122633020	11480	11530	11590	11480	919
641	20241129	093600	112051570	11550	11550	11550	11520	1414
642	20241129	093500	95746070	11550	11570	11580	11550	163
643	20241129	093400	93861500	11590	11590	11590	11590	1
644	20241129	093300	93849910	11560	11560	11560	11560	0
645	20241129	093200	93849910	11560	11600	11600	11560	9
646	20241129	093100	93745800	11560	11560	11560	11560	0
647	20241129	093000	93745800	11560	11560	11560	11560	0
648	20241129	092900	93745800	11560	11550	11590	11550	205
649	20241129	092800	91371690	11550	11550	11550	11550	0
650	20241129	092700	91371690	11550	11550	11550	11550	2
651	20241129	092600	91348590	11550	11540	11550	11510	640
652	20241129	092500	83971660	11550	11570	11570	11550	410
653	20241129	092400	79235660	11560	11570	11580	11560	61
654	20241129	092300	78530000	11560	11560	11560	11560	0
655	20241129	092200	78530000	11560	11630	11630	11560	975
656	20241129	092100	67220690	11660	11660	11660	11660	0
657	20241129	092000	67220690	11660	11630	11660	11630	9
658	20241129	091900	67115870	11660	11620	11660	11620	35
659	20241129	091800	66708350	11620	11610	11650	11610	145
660	20241129	091700	65022860	11650	11620	11650	11570	315
661	20241129	091600	61370480	11620	11620	11620	11620	13
662	20241129	091500	61219420	11670	11650	11670	11590	1032
663	20241129	091400	49233740	11650	11660	11660	11620	347
664	20241129	091300	45192420	11660	11680	11680	11660	123
665	20241129	091200	43756180	11680	11680	11760	11680	87
666	20241129	091100	42739910	11650	11610	11650	11610	829
667	20241129	091000	33082270	11600	11580	11600	11580	18
668	20241129	090900	32873790	11570	11680	11680	11560	1333
669	20241129	090800	17367070	11690	11680	11690	11680	45
670	20241129	090700	16841450	11690	11690	11690	11690	0
671	20241129	090600	16841450	11690	11710	11710	11690	205
672	20241129	090500	14442360	11750	11810	11810	11750	358
673	20241129	090400	10227530	11810	11930	11930	11800	710
674	20241129	090300	1846190	11950	11950	11950	11950	0
675	20241129	090200	1846190	11950	11950	11950	11950	20
676	20241129	090100	1607190	11950	11950	11950	11950	0
677	20241129	090000	1607190	11950	12030	12030	11950	134