KissMeData/110990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201800	1262716630	9850	9850	9850	9850	2658
3	20241129	201700	1262716630	9850	9850	9850	9850	0
4	20241129	201600	1262716630	9850	9850	9850	9850	0
5	20241129	201500	1262716630	9850	9850	9850	9850	0
6	20241129	201400	1262716630	9850	9850	9850	9850	0
7	20241129	201300	1262716630	9850	9850	9850	9850	0
8	20241129	201200	1262716630	9850	9850	9850	9850	0
9	20241129	201100	1262716630	9850	9850	9850	9850	0
10	20241129	201000	1262716630	9850	9850	9850	9850	0
11	20241129	200900	1262716630	9850	9850	9850	9850	0
12	20241129	200800	1262716630	9850	9850	9850	9850	0
13	20241129	200700	1262716630	9850	9850	9850	9850	0
14	20241129	200600	1262716630	9850	9850	9850	9850	0
15	20241129	200500	1262716630	9850	9850	9850	9850	0
16	20241129	200400	1262716630	9850	9850	9850	9850	0
17	20241129	200300	1262716630	9850	9850	9850	9850	0
18	20241129	200200	1262716630	9850	9850	9850	9850	0
19	20241129	200100	1262716630	9850	9850	9850	9850	0
20	20241129	200000	1262716630	9850	9850	9850	9850	0
21	20241129	195900	1262716630	9850	9850	9850	9850	0
22	20241129	195800	1262716630	9850	9850	9850	9850	0
23	20241129	195700	1262716630	9850	9850	9850	9850	0
24	20241129	195600	1262716630	9850	9850	9850	9850	0
25	20241129	195500	1262716630	9850	9850	9850	9850	0
26	20241129	195400	1262716630	9850	9850	9850	9850	0
27	20241129	195300	1262716630	9850	9850	9850	9850	0
28	20241129	195200	1262716630	9850	9850	9850	9850	0
29	20241129	195100	1262716630	9850	9850	9850	9850	0
30	20241129	195000	1262716630	9850	9850	9850	9850	0
31	20241129	194900	1262716630	9850	9850	9850	9850	0
32	20241129	194800	1262716630	9850	9850	9850	9850	2658
33	20241129	194700	1262716630	9850	9850	9850	9850	0
34	20241129	194600	1262716630	9850	9850	9850	9850	0
35	20241129	194500	1262716630	9850	9850	9850	9850	0
36	20241129	194400	1262716630	9850	9850	9850	9850	0
37	20241129	194300	1262716630	9850	9850	9850	9850	0
38	20241129	194200	1262716630	9850	9850	9850	9850	0
39	20241129	194100	1262716630	9850	9850	9850	9850	0
40	20241129	194000	1262716630	9850	9850	9850	9850	0
41	20241129	193900	1262716630	9850	9850	9850	9850	0
42	20241129	193800	1262716630	9850	9850	9850	9850	0
43	20241129	193700	1262716630	9850	9850	9850	9850	0
44	20241129	193600	1262716630	9850	9850	9850	9850	0
45	20241129	193500	1262716630	9850	9850	9850	9850	0
46	20241129	193400	1262716630	9850	9850	9850	9850	0
47	20241129	193300	1262716630	9850	9850	9850	9850	0
48	20241129	193200	1262716630	9850	9850	9850	9850	0
49	20241129	193100	1262716630	9850	9850	9850	9850	0
50	20241129	193000	1262716630	9850	9850	9850	9850	0
51	20241129	192900	1262716630	9850	9850	9850	9850	0
52	20241129	192800	1262716630	9850	9850	9850	9850	0
53	20241129	192700	1262716630	9850	9850	9850	9850	0
54	20241129	192600	1262716630	9850	9850	9850	9850	0
55	20241129	192500	1262716630	9850	9850	9850	9850	0
56	20241129	192400	1262716630	9850	9850	9850	9850	0
57	20241129	192300	1262716630	9850	9850	9850	9850	0
58	20241129	192200	1262716630	9850	9850	9850	9850	0
59	20241129	192100	1262716630	9850	9850	9850	9850	0
60	20241129	192000	1262716630	9850	9850	9850	9850	0
61	20241129	191900	1262716630	9850	9850	9850	9850	0
62	20241129	191800	1262716630	9850	9850	9850	9850	2658
63	20241129	191700	1262716630	9850	9850	9850	9850	0
64	20241129	191600	1262716630	9850	9850	9850	9850	0
65	20241129	191500	1262716630	9850	9850	9850	9850	0
66	20241129	191400	1262716630	9850	9850	9850	9850	0
67	20241129	191300	1262716630	9850	9850	9850	9850	0
68	20241129	191200	1262716630	9850	9850	9850	9850	0
69	20241129	191100	1262716630	9850	9850	9850	9850	0
70	20241129	191000	1262716630	9850	9850	9850	9850	0
71	20241129	190900	1262716630	9850	9850	9850	9850	0
72	20241129	190800	1262716630	9850	9850	9850	9850	0
73	20241129	190700	1262716630	9850	9850	9850	9850	0
74	20241129	190600	1262716630	9850	9850	9850	9850	0
75	20241129	190500	1262716630	9850	9850	9850	9850	0
76	20241129	190400	1262716630	9850	9850	9850	9850	0
77	20241129	190300	1262716630	9850	9850	9850	9850	0
78	20241129	190200	1262716630	9850	9850	9850	9850	0
79	20241129	190100	1262716630	9850	9850	9850	9850	0
80	20241129	190000	1262716630	9850	9850	9850	9850	0
81	20241129	185900	1262716630	9850	9850	9850	9850	0
82	20241129	185800	1262716630	9850	9850	9850	9850	0
83	20241129	185700	1262716630	9850	9850	9850	9850	0
84	20241129	185600	1262716630	9850	9850	9850	9850	0
85	20241129	185500	1262716630	9850	9850	9850	9850	0
86	20241129	185400	1262716630	9850	9850	9850	9850	0
87	20241129	185300	1262716630	9850	9850	9850	9850	0
88	20241129	185200	1262716630	9850	9850	9850	9850	0
89	20241129	185100	1262716630	9850	9850	9850	9850	0
90	20241129	185000	1262716630	9850	9850	9850	9850	0
91	20241129	184900	1262716630	9850	9850	9850	9850	0
92	20241129	184800	1262716630	9850	9850	9850	9850	2658
93	20241129	184700	1262716630	9850	9850	9850	9850	0
94	20241129	184600	1262716630	9850	9850	9850	9850	0
95	20241129	184500	1262716630	9850	9850	9850	9850	0
96	20241129	184400	1262716630	9850	9850	9850	9850	0
97	20241129	184300	1262716630	9850	9850	9850	9850	0
98	20241129	184200	1262716630	9850	9850	9850	9850	0
99	20241129	184100	1262716630	9850	9850	9850	9850	0
100	20241129	184000	1262716630	9850	9850	9850	9850	0
101	20241129	183900	1262716630	9850	9850	9850	9850	0
102	20241129	183800	1262716630	9850	9850	9850	9850	0
103	20241129	183700	1262716630	9850	9850	9850	9850	0
104	20241129	183600	1262716630	9850	9850	9850	9850	0
105	20241129	183500	1262716630	9850	9850	9850	9850	0
106	20241129	183400	1262716630	9850	9850	9850	9850	0
107	20241129	183300	1262716630	9850	9850	9850	9850	0
108	20241129	183200	1262716630	9850	9850	9850	9850	0
109	20241129	183100	1262716630	9850	9850	9850	9850	0
110	20241129	183000	1262716630	9850	9850	9850	9850	0
111	20241129	182900	1262716630	9850	9850	9850	9850	0
112	20241129	182800	1262716630	9850	9850	9850	9850	0
113	20241129	182700	1262716630	9850	9850	9850	9850	0
114	20241129	182600	1262716630	9850	9850	9850	9850	0
115	20241129	182500	1262716630	9850	9850	9850	9850	0
116	20241129	182400	1262716630	9850	9850	9850	9850	0
117	20241129	182300	1262716630	9850	9850	9850	9850	0
118	20241129	182200	1262716630	9850	9850	9850	9850	0
119	20241129	182100	1262716630	9850	9850	9850	9850	0
120	20241129	182000	1262716630	9850	9850	9850	9850	0
121	20241129	181900	1262716630	9850	9850	9850	9850	0
122	20241129	181800	1262716630	9850	9850	9850	9850	2658
123	20241129	181700	1262716630	9850	9850	9850	9850	0
124	20241129	181600	1262716630	9850	9850	9850	9850	0
125	20241129	181500	1262716630	9850	9850	9850	9850	0
126	20241129	181400	1262716630	9850	9850	9850	9850	0
127	20241129	181300	1262716630	9850	9850	9850	9850	0
128	20241129	181200	1262716630	9850	9850	9850	9850	0
129	20241129	181100	1262716630	9850	9850	9850	9850	0
130	20241129	181000	1262716630	9850	9850	9850	9850	0
131	20241129	180900	1262716630	9850	9850	9850	9850	0
132	20241129	180800	1262716630	9850	9850	9850	9850	0
133	20241129	180700	1262716630	9850	9850	9850	9850	0
134	20241129	180600	1262716630	9850	9850	9850	9850	0
135	20241129	180500	1262716630	9850	9850	9850	9850	0
136	20241129	180400	1262716630	9850	9850	9850	9850	0
137	20241129	180300	1262716630	9850	9850	9850	9850	0
138	20241129	180200	1262716630	9850	9850	9850	9850	0
139	20241129	180100	1262716630	9850	9850	9850	9850	0
140	20241129	180000	1262716630	9850	9850	9850	9850	0
141	20241129	175900	1262716630	9850	9850	9850	9850	0
142	20241129	175800	1262716630	9850	9850	9850	9850	0
143	20241129	175700	1262716630	9850	9850	9850	9850	0
144	20241129	175600	1262716630	9850	9850	9850	9850	0
145	20241129	175500	1262716630	9850	9850	9850	9850	0
146	20241129	175400	1262716630	9850	9850	9850	9850	0
147	20241129	175300	1262716630	9850	9850	9850	9850	0
148	20241129	175200	1262716630	9850	9850	9850	9850	0
149	20241129	175100	1262716630	9850	9850	9850	9850	0
150	20241129	175000	1262716630	9850	9850	9850	9850	0
151	20241129	174900	1262716630	9850	9850	9850	9850	0
152	20241129	174800	1262716630	9850	9850	9850	9850	2658
153	20241129	174700	1262716630	9850	9850	9850	9850	0
154	20241129	174600	1262716630	9850	9850	9850	9850	0
155	20241129	174500	1262716630	9850	9850	9850	9850	0
156	20241129	174400	1262716630	9850	9850	9850	9850	0
157	20241129	174300	1262716630	9850	9850	9850	9850	0
158	20241129	174200	1262716630	9850	9850	9850	9850	0
159	20241129	174100	1262716630	9850	9850	9850	9850	0
160	20241129	174000	1262716630	9850	9850	9850	9850	0
161	20241129	173900	1262716630	9850	9850	9850	9850	0
162	20241129	173800	1262716630	9850	9850	9850	9850	0
163	20241129	173700	1262716630	9850	9850	9850	9850	0
164	20241129	173600	1262716630	9850	9850	9850	9850	0
165	20241129	173500	1262716630	9850	9850	9850	9850	0
166	20241129	173400	1262716630	9850	9850	9850	9850	0
167	20241129	173300	1262716630	9850	9850	9850	9850	0
168	20241129	173200	1262716630	9850	9850	9850	9850	0
169	20241129	173100	1262716630	9850	9850	9850	9850	0
170	20241129	173000	1262716630	9850	9850	9850	9850	0
171	20241129	172900	1262716630	9850	9850	9850	9850	0
172	20241129	172800	1262716630	9850	9850	9850	9850	0
173	20241129	172700	1262716630	9850	9850	9850	9850	0
174	20241129	172600	1262716630	9850	9850	9850	9850	0
175	20241129	172500	1262716630	9850	9850	9850	9850	0
176	20241129	172400	1262716630	9850	9850	9850	9850	0
177	20241129	172300	1262716630	9850	9850	9850	9850	0
178	20241129	172200	1262716630	9850	9850	9850	9850	0
179	20241129	172100	1262716630	9850	9850	9850	9850	0
180	20241129	172000	1262716630	9850	9850	9850	9850	0
181	20241129	171900	1262716630	9850	9850	9850	9850	0
182	20241129	171800	1262716630	9850	9850	9850	9850	2658
183	20241129	171700	1262716630	9850	9850	9850	9850	0
184	20241129	171600	1262716630	9850	9850	9850	9850	0
185	20241129	171500	1262716630	9850	9850	9850	9850	0
186	20241129	171400	1262716630	9850	9850	9850	9850	0
187	20241129	171300	1262716630	9850	9850	9850	9850	0
188	20241129	171200	1262716630	9850	9850	9850	9850	0
189	20241129	171100	1262716630	9850	9850	9850	9850	0
190	20241129	171000	1262716630	9850	9850	9850	9850	0
191	20241129	170900	1262716630	9850	9850	9850	9850	0
192	20241129	170800	1262716630	9850	9850	9850	9850	0
193	20241129	170700	1262716630	9850	9850	9850	9850	0
194	20241129	170600	1262716630	9850	9850	9850	9850	0
195	20241129	170500	1262716630	9850	9850	9850	9850	0
196	20241129	170400	1262716630	9850	9850	9850	9850	0
197	20241129	170300	1262716630	9850	9850	9850	9850	0
198	20241129	170200	1262716630	9850	9850	9850	9850	0
199	20241129	170100	1262716630	9850	9850	9850	9850	0
200	20241129	170000	1262716630	9850	9850	9850	9850	0
201	20241129	165900	1262716630	9850	9850	9850	9850	0
202	20241129	165800	1262716630	9850	9850	9850	9850	0
203	20241129	165700	1262716630	9850	9850	9850	9850	0
204	20241129	165600	1262716630	9850	9850	9850	9850	0
205	20241129	165500	1262716630	9850	9850	9850	9850	0
206	20241129	165400	1262716630	9850	9850	9850	9850	0
207	20241129	165300	1262716630	9850	9850	9850	9850	0
208	20241129	165200	1262716630	9850	9850	9850	9850	0
209	20241129	165100	1262716630	9850	9850	9850	9850	0
210	20241129	165000	1262716630	9850	9850	9850	9850	0
211	20241129	164900	1262716630	9850	9850	9850	9850	0
212	20241129	164800	1262716630	9850	9850	9850	9850	2658
213	20241129	164700	1262716630	9850	9850	9850	9850	0
214	20241129	164600	1262716630	9850	9850	9850	9850	0
215	20241129	164500	1262716630	9850	9850	9850	9850	0
216	20241129	164400	1262716630	9850	9850	9850	9850	0
217	20241129	164300	1262716630	9850	9850	9850	9850	0
218	20241129	164200	1262716630	9850	9850	9850	9850	0
219	20241129	164100	1262716630	9850	9850	9850	9850	0
220	20241129	164000	1262716630	9850	9850	9850	9850	0
221	20241129	163900	1262716630	9850	9850	9850	9850	0
222	20241129	163800	1262716630	9850	9850	9850	9850	0
223	20241129	163700	1262716630	9850	9850	9850	9850	0
224	20241129	163600	1262716630	9850	9850	9850	9850	0
225	20241129	163500	1262716630	9850	9850	9850	9850	0
226	20241129	163400	1262716630	9850	9850	9850	9850	0
227	20241129	163300	1262716630	9850	9850	9850	9850	0
228	20241129	163200	1262716630	9850	9850	9850	9850	0
229	20241129	163100	1262716630	9850	9850	9850	9850	0
230	20241129	163000	1262716630	9850	9850	9850	9850	0
231	20241129	162900	1262716630	9850	9850	9850	9850	0
232	20241129	162800	1262716630	9850	9850	9850	9850	0
233	20241129	162700	1262716630	9850	9850	9850	9850	0
234	20241129	162600	1262716630	9850	9850	9850	9850	0
235	20241129	162500	1262716630	9850	9850	9850	9850	0
236	20241129	162400	1262716630	9850	9850	9850	9850	0
237	20241129	162300	1262716630	9850	9850	9850	9850	0
238	20241129	162200	1262716630	9850	9850	9850	9850	0
239	20241129	162100	1262716630	9850	9850	9850	9850	0
240	20241129	162000	1262716630	9850	9850	9850	9850	0
241	20241129	161900	1262716630	9850	9850	9850	9850	0
242	20241129	161800	1262716630	9850	9850	9850	9850	2658
243	20241129	161700	1262716630	9850	9850	9850	9850	0
244	20241129	161600	1262716630	9850	9850	9850	9850	0
245	20241129	161500	1262716630	9850	9850	9850	9850	0
246	20241129	161400	1262716630	9850	9850	9850	9850	0
247	20241129	161300	1262716630	9850	9850	9850	9850	0
248	20241129	161200	1262716630	9850	9850	9850	9850	0
249	20241129	161100	1262716630	9850	9850	9850	9850	0
250	20241129	161000	1262716630	9850	9850	9850	9850	0
251	20241129	160900	1262716630	9850	9850	9850	9850	0
252	20241129	160800	1262716630	9850	9850	9850	9850	0
253	20241129	160700	1262716630	9850	9850	9850	9850	0
254	20241129	160600	1262716630	9850	9850	9850	9850	0
255	20241129	160500	1262716630	9850	9850	9850	9850	0
256	20241129	160400	1262716630	9850	9850	9850	9850	0
257	20241129	160300	1262716630	9850	9850	9850	9850	0
258	20241129	160200	1262716630	9850	9850	9850	9850	0
259	20241129	160100	1262716630	9850	9850	9850	9850	0
260	20241129	160000	1262716630	9850	9850	9850	9850	0
261	20241129	155900	1262716630	9850	9850	9850	9850	0
262	20241129	155800	1262716630	9850	9850	9850	9850	0
263	20241129	155700	1262716630	9850	9850	9850	9850	0
264	20241129	155600	1262716630	9850	9850	9850	9850	0
265	20241129	155500	1262716630	9850	9850	9850	9850	0
266	20241129	155400	1262716630	9850	9850	9850	9850	0
267	20241129	155300	1262716630	9850	9850	9850	9850	0
268	20241129	155200	1262716630	9850	9850	9850	9850	0
269	20241129	155100	1262716630	9850	9850	9850	9850	0
270	20241129	155000	1262716630	9850	9850	9850	9850	0
271	20241129	154900	1262716630	9850	9850	9850	9850	0
272	20241129	154800	1262716630	9850	9850	9850	9850	2658
273	20241129	154700	1262716630	9850	9850	9850	9850	0
274	20241129	154600	1262716630	9850	9850	9850	9850	0
275	20241129	154500	1262716630	9850	9850	9850	9850	0
276	20241129	154400	1262716630	9850	9850	9850	9850	0
277	20241129	154300	1262716630	9850	9850	9850	9850	0
278	20241129	154200	1262716630	9850	9850	9850	9850	0
279	20241129	154100	1262716630	9850	9850	9850	9850	0
280	20241129	154000	1262716630	9850	9850	9850	9850	0
281	20241129	153900	1262716630	9850	9850	9850	9850	0
282	20241129	153800	1262716630	9850	9850	9850	9850	0
283	20241129	153700	1262716630	9850	9850	9850	9850	0
284	20241129	153600	1262716630	9850	9850	9850	9850	0
285	20241129	153500	1262716630	9850	9850	9850	9850	0
286	20241129	153400	1262716630	9850	9850	9850	9850	0
287	20241129	153300	1262716630	9850	9850	9850	9850	0
288	20241129	153200	1262716630	9850	9850	9850	9850	0
289	20241129	153100	1262716630	9850	9850	9850	9850	0
290	20241129	153000	1262716630	9850	9850	9850	9850	2658
291	20241129	152900	1236535330	9850	9850	9850	9850	0
292	20241129	152800	1236535330	9850	9850	9850	9850	0
293	20241129	152700	1236535330	9850	9850	9850	9850	0
294	20241129	152600	1236535330	9850	9850	9850	9850	0
295	20241129	152500	1236535330	9850	9850	9850	9850	0
296	20241129	152400	1236535330	9850	9850	9850	9850	0
297	20241129	152300	1236535330	9850	9850	9850	9850	0
298	20241129	152200	1236535330	9850	9850	9850	9850	0
299	20241129	152100	1236535330	9850	9850	9850	9850	0
300	20241129	152000	1236535330	9850	9850	9850	9850	0
301	20241129	151900	1236535330	9850	9830	9850	9830	87
302	20241129	151800	1235679420	9830	9800	9830	9800	9
303	20241129	151700	1235591130	9810	9840	9840	9800	245
304	20241129	151600	1233183280	9810	9800	9830	9800	1040
305	20241129	151500	1222974460	9830	9830	9840	9800	495
306	20241129	151400	1218113990	9840	9850	9850	9830	112
307	20241129	151300	1217012000	9840	9830	9850	9830	121
308	20241129	151200	1215820820	9830	9820	9850	9820	36
309	20241129	151100	1215466990	9810	9810	9840	9810	314
310	20241129	151000	1212380610	9810	9790	9830	9790	33
311	20241129	150900	1212057070	9790	9830	9830	9790	1737
312	20241129	150800	1195004490	9830	9820	9840	9820	143
313	20241129	150700	1193598180	9810	9810	9840	9810	334
314	20241129	150600	1190317770	9810	9810	9820	9810	216
315	20241129	150500	1188197050	9810	9840	9850	9810	448
316	20241129	150400	1183793540	9840	9870	9870	9840	1057
317	20241129	150300	1173375800	9880	9880	9880	9880	84
318	20241129	150200	1172545880	9860	9840	9860	9840	846
319	20241129	150100	1164207410	9840	9830	9840	9830	779
320	20241129	150000	1156549250	9830	9840	9840	9830	90
321	20241129	145900	1155664030	9830	9850	9850	9830	263
322	20241129	145800	1153075460	9850	9850	9860	9850	78
323	20241129	145700	1152306680	9850	9850	9850	9840	149
324	20241129	145600	1150839180	9850	9850	9850	9850	50
325	20241129	145500	1150346680	9840	9860	9860	9830	233
326	20241129	145400	1148052380	9850	9850	9850	9850	39
327	20241129	145300	1147668230	9810	9820	9820	9810	75
328	20241129	145200	1146931970	9810	9840	9850	9810	717
329	20241129	145100	1139888180	9850	9850	9850	9850	71
330	20241129	145000	1139188830	9830	9840	9860	9830	119
331	20241129	144900	1138016990	9840	9830	9840	9830	132
332	20241129	144800	1136719420	9830	9860	9860	9830	213
333	20241129	144700	1134621860	9850	9850	9850	9850	105
334	20241129	144600	1133587610	9850	9850	9850	9850	57
335	20241129	144500	1133026160	9840	9830	9840	9830	90
336	20241129	144400	1132140710	9810	9810	9810	9810	0
337	20241129	144300	1132140710	9810	9860	9860	9810	3084
338	20241129	144200	1101845630	9860	9850	9860	9850	192
339	20241129	144100	1099953000	9840	9860	9860	9840	240
340	20241129	144000	1097588060	9850	9840	9850	9840	58
341	20241129	143900	1097016950	9850	9850	9850	9850	211
342	20241129	143800	1094938600	9860	9860	9860	9850	464
343	20241129	143700	1090364030	9860	9870	9870	9860	164
344	20241129	143600	1088745650	9870	9870	9870	9870	160
345	20241129	143500	1087166450	9870	9870	9870	9870	55
346	20241129	143400	1086623600	9870	9880	9880	9870	134
347	20241129	143300	1085300520	9870	9870	9870	9870	164
348	20241129	143200	1083681840	9880	9880	9880	9870	163
349	20241129	143100	1082071700	9880	9880	9880	9880	184
350	20241129	143000	1080253780	9880	9880	9880	9880	10
351	20241129	142900	1080154980	9880	9880	9880	9880	133
352	20241129	142800	1078840940	9880	9870	9880	9870	51
353	20241129	142700	1078337070	9870	9880	9880	9870	229
354	20241129	142600	1076076150	9880	9880	9880	9880	153
355	20241129	142500	1074564510	9880	9880	9880	9880	95
356	20241129	142400	1073625910	9880	9870	9880	9870	151
357	20241129	142300	1072134200	9880	9880	9880	9880	133
358	20241129	142200	1070820160	9880	9880	9880	9880	60
359	20241129	142100	1070227360	9880	9880	9890	9880	178
360	20241129	142000	1068468220	9880	9890	9890	9880	125
361	20241129	141900	1067232720	9890	9880	9890	9880	105
362	20241129	141800	1066194820	9880	9880	9880	9880	84
363	20241129	141700	1065364900	9880	9890	9890	9870	214
364	20241129	141600	1063250130	9890	9890	9890	9880	271
365	20241129	141500	1060571110	9890	9900	9900	9890	103
366	20241129	141400	1059551950	9900	9900	9910	9900	136
367	20241129	141300	1058204710	9900	9900	9910	9900	197
368	20241129	141200	1056253580	9900	9910	9910	9900	53
369	20241129	141100	1055728380	9910	9900	9910	9900	130
370	20241129	141000	1054440550	9900	9900	9910	9900	184
371	20241129	140900	1052618450	9890	9900	9920	9890	537
372	20241129	140800	1047303160	9900	9910	9920	9900	332
373	20241129	140700	1044014200	9910	9920	9920	9910	373
374	20241129	140600	1040317270	9920	9920	9920	9920	135
375	20241129	140500	1038978070	9910	9920	9920	9910	364
376	20241129	140400	1035369500	9920	9920	9920	9920	50
377	20241129	140300	1034873500	9910	9920	9920	9910	236
378	20241129	140200	1032533370	9910	9920	9930	9910	185
379	20241129	140100	1030697760	9920	9920	9920	9920	138
380	20241129	140000	1029328800	9920	9910	9920	9910	209
381	20241129	135900	1027256270	9920	9920	9920	9920	80
382	20241129	135800	1026462670	9910	9910	9910	9910	260
383	20241129	135700	1023886070	9910	9900	9910	9900	121
384	20241129	135600	1022687790	9890	9910	9910	9890	124
385	20241129	135500	1021460110	9910	9900	9910	9900	179
386	20241129	135400	1019686680	9910	9910	9910	9910	50
387	20241129	135300	1019191180	9910	9900	9910	9900	187
388	20241129	135200	1017339050	9910	9910	9910	9910	50
389	20241129	135100	1016843550	9900	9920	9920	9900	499
390	20241129	135000	1011899960	9920	9910	9920	9910	189
391	20241129	134900	1010025540	9910	9920	9920	9910	140
392	20241129	134800	1008637560	9920	9910	9920	9910	144
393	20241129	134700	1007209270	9920	9920	9920	9920	135
394	20241129	134600	1005870070	9910	9910	9910	9910	351
395	20241129	134500	1002391660	9900	9910	9910	9890	288
396	20241129	134400	999538010	9890	9900	9900	9860	2440
397	20241129	134300	975461030	9900	9880	9900	9880	106
398	20241129	134200	974412900	9890	9900	9900	9890	210
399	20241129	134100	972334410	9910	9900	9910	9900	183
400	20241129	134000	970522690	9890	9890	9890	9890	57
401	20241129	133900	969958960	9880	9880	9880	9870	120
402	20241129	133800	968773680	9890	9900	9900	9890	54
403	20241129	133700	968239100	9890	9900	9900	9890	159
404	20241129	133600	966665650	9900	9900	9900	9900	50
405	20241129	133500	966170650	9900	9910	9910	9900	550
406	20241129	133400	960725350	9920	9910	9920	9910	70
407	20241129	133300	960031150	9910	9910	9920	9910	102
408	20241129	133200	959019610	9920	9900	9920	9900	171
409	20241129	133100	957325540	9900	9890	9900	9890	174
410	20241129	133000	955603110	9890	9880	9890	9880	24
411	20241129	132900	955365800	9880	9870	9880	9870	32
412	20241129	132800	955049680	9860	9860	9870	9860	106
413	20241129	132700	954004220	9860	9870	9870	9860	98
414	20241129	132600	953037220	9870	9870	9870	9870	67
415	20241129	132500	952375930	9860	9880	9880	9860	89
416	20241129	132400	951497370	9880	9880	9880	9870	509
417	20241129	132300	946472950	9890	9890	9900	9890	149
418	20241129	132200	944998570	9860	9890	9910	9860	1443
419	20241129	132100	930744450	9910	9870	9910	9870	593
420	20241129	132000	924888870	9870	9890	9910	9870	274
421	20241129	131900	922179400	9910	9900	9910	9900	207
422	20241129	131800	920128800	9900	9880	9900	9870	461
423	20241129	131700	915571670	9870	9860	9880	9850	288
424	20241129	131600	912729890	9860	9860	9860	9860	46
425	20241129	131500	912276330	9850	9870	9870	9850	552
426	20241129	131400	906835250	9870	9870	9880	9870	114
427	20241129	131300	905709590	9880	9870	9880	9870	179
428	20241129	131200	903942530	9870	9880	9880	9870	314
429	20241129	131100	900843170	9890	9890	9890	9890	143
430	20241129	131000	899428900	9890	9890	9890	9880	36
431	20241129	130900	899072960	9890	9880	9890	9880	144
432	20241129	130800	897649440	9880	9860	9880	9860	294
433	20241129	130700	894748330	9860	9860	9860	9860	1
434	20241129	130600	894738470	9850	9850	9850	9850	111
435	20241129	130500	893645120	9840	9830	9840	9830	98
436	20241129	130400	892681030	9840	9840	9850	9830	281
437	20241129	130300	889918340	9830	9830	9830	9830	44
438	20241129	130200	889485820	9840	9840	9840	9840	18
439	20241129	130100	889308700	9840	9850	9850	9840	69
440	20241129	130000	888629550	9860	9850	9860	9850	56
441	20241129	125900	888077940	9850	9850	9850	9850	0
442	20241129	125800	888077940	9850	9850	9850	9850	46
443	20241129	125700	887624840	9850	9860	9860	9850	171
444	20241129	125600	885939530	9860	9860	9860	9860	35
445	20241129	125500	885594430	9860	9860	9860	9860	0
446	20241129	125400	885594430	9860	9850	9860	9850	248
447	20241129	125300	883151330	9860	9860	9860	9860	188
448	20241129	125200	881297650	9860	9860	9860	9860	75
449	20241129	125100	880558150	9850	9850	9850	9850	35
450	20241129	125000	880213400	9850	9850	9850	9850	0
451	20241129	124900	880213400	9850	9850	9850	9850	217
452	20241129	124800	878075950	9870	9870	9870	9860	230
453	20241129	124700	875807830	9860	9870	9880	9860	220
454	20241129	124600	873636270	9870	9870	9870	9860	129
455	20241129	124500	872363320	9870	9870	9870	9870	14
456	20241129	124400	872225140	9890	9870	9890	9870	529
457	20241129	124300	867003330	9880	9880	9880	9880	75
458	20241129	124200	866262330	9880	9860	9880	9860	598
459	20241129	124100	860365450	9860	9850	9890	9850	48
460	20241129	124000	859892470	9860	9860	9860	9850	80
461	20241129	123900	859104420	9860	9860	9860	9860	70
462	20241129	123800	858414220	9860	9860	9860	9860	0
463	20241129	123700	858414220	9860	9860	9860	9860	72
464	20241129	123600	857704300	9860	9860	9860	9860	75
465	20241129	123500	856964800	9870	9870	9870	9860	56
466	20241129	123400	856412590	9870	9850	9870	9850	38
467	20241129	123300	856037980	9860	9860	9860	9860	101
468	20241129	123200	855042120	9860	9860	9860	9850	177
469	20241129	123100	853297370	9860	9860	9860	9860	488
470	20241129	123000	848485690	9860	9860	9860	9860	18
471	20241129	122900	848308210	9860	9870	9870	9860	81
472	20241129	122800	847509490	9870	9880	9880	9870	6
473	20241129	122700	847450240	9870	9860	9870	9860	41
474	20241129	122600	847045960	9860	9860	9860	9860	75
475	20241129	122500	846306460	9860	9860	9860	9860	110
476	20241129	122400	845221860	9860	9860	9860	9860	13
477	20241129	122300	845093680	9860	9860	9860	9860	93
478	20241129	122200	844176700	9860	9860	9860	9860	91
479	20241129	122100	843279440	9870	9880	9880	9870	447
480	20241129	122000	838863480	9910	9910	9910	9910	1
481	20241129	121900	838853570	9910	9910	9910	9910	250
482	20241129	121800	836376070	9870	9850	9890	9850	9685
483	20241129	121700	740976420	9840	9840	9840	9840	12
484	20241129	121600	740858340	9840	9840	9840	9830	130
485	20241129	121500	739579690	9850	9840	9850	9840	375
486	20241129	121400	735886730	9850	9850	9850	9850	0
487	20241129	121300	735886730	9850	9850	9850	9850	0
488	20241129	121200	735886730	9850	9820	9850	9820	325
489	20241129	121100	732687910	9820	9830	9830	9810	306
490	20241129	121000	729681710	9840	9830	9840	9830	122
491	20241129	120900	728481800	9830	9830	9830	9830	139
492	20241129	120800	727115430	9850	9830	9850	9830	81
493	20241129	120700	726319180	9830	9820	9830	9820	92
494	20241129	120600	725414990	9840	9840	9840	9840	0
495	20241129	120500	725414990	9840	9840	9840	9840	0
496	20241129	120400	725414990	9840	9830	9850	9830	73
497	20241129	120300	724696170	9820	9820	9820	9810	37
498	20241129	120200	724333140	9820	9800	9820	9800	99
499	20241129	120100	723362680	9810	9810	9810	9810	14
500	20241129	120000	723225340	9820	9800	9820	9800	43
501	20241129	115900	722803910	9800	9800	9800	9800	31
502	20241129	115800	722500110	9800	9790	9800	9790	87
503	20241129	115700	721648260	9810	9800	9810	9800	110
504	20241129	115600	720570220	9790	9780	9790	9780	131
505	20241129	115500	719288230	9780	9780	9780	9780	64
506	20241129	115400	718662310	9780	9770	9780	9770	85
507	20241129	115300	717831360	9770	9770	9770	9770	7
508	20241129	115200	717762970	9770	9770	9770	9770	66
509	20241129	115100	717118150	9770	9770	9770	9770	52
510	20241129	115000	716610110	9770	9770	9770	9770	140
511	20241129	114900	715242310	9770	9770	9770	9770	71
512	20241129	114800	714548640	9780	9780	9780	9780	25
513	20241129	114700	714304140	9790	9790	9790	9790	2
514	20241129	114600	714284560	9770	9770	9770	9770	0
515	20241129	114500	714284560	9770	9770	9770	9770	27
516	20241129	114400	714020770	9760	9770	9770	9760	120
517	20241129	114300	712849540	9770	9770	9770	9770	20
518	20241129	114200	712654140	9760	9760	9760	9760	32
519	20241129	114100	712341820	9770	9770	9770	9770	178
520	20241129	114000	710602760	9780	9790	9790	9780	4
521	20241129	113900	710563630	9780	9770	9780	9770	103
522	20241129	113800	709557180	9780	9780	9780	9780	61
523	20241129	113700	708960600	9790	9790	9790	9790	21
524	20241129	113600	708755010	9800	9780	9800	9780	245
525	20241129	113500	706354700	9780	9760	9780	9760	151
526	20241129	113400	704878980	9760	9760	9760	9760	29
527	20241129	113300	704595940	9760	9780	9780	9760	56
528	20241129	113200	704049140	9780	9770	9780	9760	159
529	20241129	113100	702495290	9770	9770	9770	9770	11
530	20241129	113000	702387820	9770	9770	9770	9770	0
531	20241129	112900	702387820	9770	9770	9770	9770	121
532	20241129	112800	701205650	9760	9750	9760	9750	202
533	20241129	112700	699234290	9760	9760	9760	9760	208
534	20241129	112600	697204210	9760	9760	9760	9760	37
535	20241129	112500	696843090	9760	9760	9760	9760	38
536	20241129	112400	696472210	9760	9760	9760	9760	170
537	20241129	112300	694813010	9770	9750	9770	9750	73
538	20241129	112200	694100930	9760	9760	9760	9760	0
539	20241129	112100	694100930	9760	9760	9760	9760	8
540	20241129	112000	694022850	9760	9750	9760	9750	138
541	20241129	111900	692677330	9760	9760	9760	9760	0
542	20241129	111800	692677330	9760	9750	9760	9750	110
543	20241129	111700	691604820	9750	9750	9760	9750	445
544	20241129	111600	687266060	9760	9760	9770	9760	669
545	20241129	111500	680736610	9750	9760	9760	9750	119
546	20241129	111400	679576290	9760	9770	9770	9760	256
547	20241129	111300	677077710	9770	9770	9770	9770	69
548	20241129	111200	676403580	9770	9770	9770	9770	0
549	20241129	111100	676403580	9770	9780	9780	9760	65
550	20241129	111000	675768690	9780	9760	9780	9760	156
551	20241129	110900	674245050	9780	9780	9780	9780	0
552	20241129	110800	674245050	9780	9780	9780	9780	0
553	20241129	110700	674245050	9780	9780	9790	9760	29
554	20241129	110600	673961920	9770	9780	9780	9770	109
555	20241129	110500	672896650	9750	9770	9770	9750	500
556	20241129	110400	668020290	9800	9780	9800	9780	75
557	20241129	110300	667286650	9770	9770	9770	9770	80
558	20241129	110200	666505050	9770	9770	9770	9770	53
559	20241129	110100	665987240	9790	9790	9790	9790	0
560	20241129	110000	665987240	9790	9780	9790	9780	3
561	20241129	105900	665957890	9770	9780	9780	9770	167
562	20241129	105800	664326170	9780	9780	9780	9780	0
563	20241129	105700	664326170	9780	9770	9780	9770	115
564	20241129	105600	663202610	9770	9750	9770	9750	307
565	20241129	105500	660209220	9770	9760	9770	9760	6
566	20241129	105400	660150650	9760	9760	9760	9760	31
567	20241129	105300	659848090	9770	9770	9770	9770	8
568	20241129	105200	659769930	9770	9750	9770	9750	108
569	20241129	105100	658716860	9760	9760	9760	9760	1
570	20241129	105000	658707100	9750	9750	9750	9750	73
571	20241129	104900	657995350	9750	9730	9750	9730	126
572	20241129	104800	656768840	9730	9760	9760	9730	1603
573	20241129	104700	641145970	9760	9790	9790	9760	988
574	20241129	104600	631487700	9790	9790	9790	9790	296
575	20241129	104500	628589860	9800	9820	9820	9800	688
576	20241129	104400	621843360	9830	9830	9830	9830	77
577	20241129	104300	621086450	9830	9830	9830	9830	35
578	20241129	104200	620742400	9840	9850	9850	9840	67
579	20241129	104100	620083020	9850	9850	9850	9850	10
580	20241129	104000	619984520	9850	9860	9860	9850	196
581	20241129	103900	618053810	9860	9860	9860	9860	31
582	20241129	103800	617748150	9850	9850	9860	9850	103
583	20241129	103700	616733590	9860	9860	9860	9850	52
584	20241129	103600	616221370	9860	9860	9860	9850	57
585	20241129	103500	615659820	9860	9850	9860	9850	121
586	20241129	103400	614467890	9860	9850	9860	9850	607
587	20241129	103300	608488930	9850	9840	9860	9840	76
588	20241129	103200	607741050	9840	9820	9840	9820	1228
589	20241129	103100	595670540	9830	9830	9830	9830	62
590	20241129	103000	595061080	9830	9830	9830	9830	28
591	20241129	102900	594785840	9830	9830	9830	9830	177
592	20241129	102800	593045930	9820	9850	9850	9820	299
593	20241129	102700	590107900	9860	9840	9860	9830	23
594	20241129	102600	589881590	9830	9830	9840	9830	241
595	20241129	102500	587512530	9830	9830	9830	9830	1
596	20241129	102400	587502700	9810	9820	9820	9810	23
597	20241129	102300	587277060	9810	9960	9960	9810	809
598	20241129	102200	579321370	9980	9810	10000	9800	1211
599	20241129	102100	567292810	9800	9800	9800	9800	75
600	20241129	102000	566557810	9790	9800	9800	9790	255
601	20241129	101900	564061210	9800	9810	9810	9790	861
602	20241129	101800	555623090	9820	9820	9820	9810	78
603	20241129	101700	554857880	9810	9820	9820	9810	69
604	20241129	101600	554180940	9820	9830	9830	9820	24
605	20241129	101500	553945230	9820	9820	9820	9820	16
606	20241129	101400	553788110	9820	9810	9820	9810	73
607	20241129	101300	553071970	9810	9840	9840	9800	1900
608	20241129	101200	534423560	9870	9870	9870	9870	2
609	20241129	101100	534403820	9820	9900	9900	9820	987
610	20241129	101000	524700720	9860	9830	9900	9830	1400
611	20241129	100900	510911650	9820	9810	9820	9810	297
612	20241129	100800	507996830	9800	9790	9800	9790	234
613	20241129	100700	505703770	9780	9760	9780	9740	539
614	20241129	100600	500447200	9740	9730	9740	9730	137
615	20241129	100500	499112910	9720	9710	9730	9710	95
616	20241129	100400	498189540	9720	9720	9720	9710	120
617	20241129	100300	497023890	9730	9740	9740	9700	2359
618	20241129	100200	474120150	9740	9800	9800	9740	3865
619	20241129	100100	436398360	9810	9800	9810	9800	252
620	20241129	100000	433928740	9810	9810	9830	9800	525
621	20241129	095900	428777070	9810	9800	9810	9800	5
622	20241129	095800	428728040	9790	9790	9800	9790	941
623	20241129	095700	419508040	9790	9780	9790	9780	111
624	20241129	095600	418422430	9780	9760	9780	9760	147
625	20241129	095500	416984800	9760	9790	9790	9750	3355
626	20241129	095400	384238560	9790	9790	9800	9790	11
627	20241129	095300	384130810	9790	9790	9800	9780	196
628	20241129	095200	382212870	9790	9780	9790	9780	58
629	20241129	095100	381645590	9790	9800	9800	9790	690
630	20241129	095000	374889200	9800	9790	9810	9790	759
631	20241129	094900	367457570	9790	9790	9790	9790	258
632	20241129	094800	364931750	9790	9790	9790	9780	1259
633	20241129	094700	352606440	9790	9780	9800	9780	448
634	20241129	094600	348224700	9780	9800	9800	9780	1976
635	20241129	094500	328865210	9800	9840	9840	9800	2598
636	20241129	094400	303352620	9840	9840	9840	9840	45
637	20241129	094300	302909820	9840	9840	9850	9830	291
638	20241129	094200	300047080	9840	9860	9890	9840	334
639	20241129	094100	296757060	9890	9840	9890	9840	34
640	20241129	094000	296421760	9840	9850	9850	9840	168
641	20241129	093900	294768560	9850	9870	9870	9840	2873
642	20241129	093800	266467810	9870	9870	9870	9850	464
643	20241129	093700	261890200	9880	9890	9890	9870	3023
644	20241129	093600	232019200	9890	9920	9920	9890	1128
645	20241129	093500	220855040	9910	9940	9940	9910	2094
646	20241129	093400	200085360	9940	9940	9940	9940	84
647	20241129	093300	199250400	9950	9970	10010	9940	1724
648	20241129	093200	182078440	9970	9980	10010	9960	334
649	20241129	093100	178746100	10020	9980	10020	9980	39
650	20241129	093000	178355430	9970	9920	9970	9920	899
651	20241129	092900	169432180	9920	9920	9930	9910	1442
652	20241129	092800	155125860	9930	9950	9950	9930	480
653	20241129	092700	150357410	9940	9950	9950	9940	48
654	20241129	092600	149880250	9950	9950	9950	9940	576
655	20241129	092500	144152430	9960	9960	9960	9960	21
656	20241129	092400	143943270	9950	9950	9950	9950	36
657	20241129	092300	143585070	9950	9960	9960	9950	62
658	20241129	092200	142967940	9960	9980	9980	9960	180
659	20241129	092100	141173320	9980	9970	9980	9970	480
660	20241129	092000	136387400	9970	9960	9970	9950	590
661	20241129	091900	130515970	9950	10010	10010	9950	5060
662	20241129	091800	80008630	10000	10000	10000	10000	2
663	20241129	091700	79988630	10000	10010	10010	9990	234
664	20241129	091600	77647780	10010	9990	10030	9990	72
665	20241129	091500	76926710	9990	10000	10000	9980	1326
666	20241129	091400	63668750	10000	9990	10000	9990	33
667	20241129	091300	63339050	9990	9970	10000	9970	142
668	20241129	091200	61920300	9960	10080	10080	9950	3351
669	20241129	091100	28389330	10080	10080	10080	10080	29
670	20241129	091000	28097010	10080	10110	10150	10080	820
671	20241129	090900	19810970	10120	10130	10130	10120	167
672	20241129	090800	18119770	10120	10120	10120	10120	0
673	20241129	090700	18119770	10120	10120	10120	10120	0
674	20241129	090600	18119770	10120	10150	10160	10120	374
675	20241129	090500	14328980	10160	10140	10160	10140	23
676	20241129	090400	14095520	10160	10260	10260	10160	525
677	20241129	090300	8751330	10260	10260	10260	10260	0
678	20241129	090200	8751330	10260	10290	10290	10260	265
679	20241129	090100	6025420	10290	10300	10300	10290	2
680	20241129	090000	6004830	10300	10380	10380	10300	580