KissMeData/360350/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213000	292492870	7870	7870	7870	7870	2517
3	20241129	212900	292492870	7870	7870	7870	7870	0
4	20241129	212800	292492870	7870	7870	7870	7870	0
5	20241129	212700	292492870	7870	7870	7870	7870	0
6	20241129	212600	292492870	7870	7870	7870	7870	0
7	20241129	212500	292492870	7870	7870	7870	7870	0
8	20241129	212400	292492870	7870	7870	7870	7870	0
9	20241129	212300	292492870	7870	7870	7870	7870	0
10	20241129	212200	292492870	7870	7870	7870	7870	0
11	20241129	212100	292492870	7870	7870	7870	7870	0
12	20241129	212000	292492870	7870	7870	7870	7870	0
13	20241129	211900	292492870	7870	7870	7870	7870	0
14	20241129	211800	292492870	7870	7870	7870	7870	0
15	20241129	211700	292492870	7870	7870	7870	7870	0
16	20241129	211600	292492870	7870	7870	7870	7870	0
17	20241129	211500	292492870	7870	7870	7870	7870	0
18	20241129	211400	292492870	7870	7870	7870	7870	0
19	20241129	211300	292492870	7870	7870	7870	7870	0
20	20241129	211200	292492870	7870	7870	7870	7870	0
21	20241129	211100	292492870	7870	7870	7870	7870	0
22	20241129	211000	292492870	7870	7870	7870	7870	0
23	20241129	210900	292492870	7870	7870	7870	7870	0
24	20241129	210800	292492870	7870	7870	7870	7870	0
25	20241129	210700	292492870	7870	7870	7870	7870	0
26	20241129	210600	292492870	7870	7870	7870	7870	0
27	20241129	210500	292492870	7870	7870	7870	7870	0
28	20241129	210400	292492870	7870	7870	7870	7870	0
29	20241129	210300	292492870	7870	7870	7870	7870	0
30	20241129	210200	292492870	7870	7870	7870	7870	0
31	20241129	210100	292492870	7870	7870	7870	7870	0
32	20241129	210000	292492870	7870	7870	7870	7870	2517
33	20241129	205900	292492870	7870	7870	7870	7870	0
34	20241129	205800	292492870	7870	7870	7870	7870	0
35	20241129	205700	292492870	7870	7870	7870	7870	0
36	20241129	205600	292492870	7870	7870	7870	7870	0
37	20241129	205500	292492870	7870	7870	7870	7870	0
38	20241129	205400	292492870	7870	7870	7870	7870	0
39	20241129	205300	292492870	7870	7870	7870	7870	0
40	20241129	205200	292492870	7870	7870	7870	7870	0
41	20241129	205100	292492870	7870	7870	7870	7870	0
42	20241129	205000	292492870	7870	7870	7870	7870	0
43	20241129	204900	292492870	7870	7870	7870	7870	0
44	20241129	204800	292492870	7870	7870	7870	7870	0
45	20241129	204700	292492870	7870	7870	7870	7870	0
46	20241129	204600	292492870	7870	7870	7870	7870	0
47	20241129	204500	292492870	7870	7870	7870	7870	0
48	20241129	204400	292492870	7870	7870	7870	7870	0
49	20241129	204300	292492870	7870	7870	7870	7870	0
50	20241129	204200	292492870	7870	7870	7870	7870	0
51	20241129	204100	292492870	7870	7870	7870	7870	0
52	20241129	204000	292492870	7870	7870	7870	7870	0
53	20241129	203900	292492870	7870	7870	7870	7870	0
54	20241129	203800	292492870	7870	7870	7870	7870	0
55	20241129	203700	292492870	7870	7870	7870	7870	0
56	20241129	203600	292492870	7870	7870	7870	7870	0
57	20241129	203500	292492870	7870	7870	7870	7870	0
58	20241129	203400	292492870	7870	7870	7870	7870	0
59	20241129	203300	292492870	7870	7870	7870	7870	0
60	20241129	203200	292492870	7870	7870	7870	7870	0
61	20241129	203100	292492870	7870	7870	7870	7870	0
62	20241129	203000	292492870	7870	7870	7870	7870	2517
63	20241129	202900	292492870	7870	7870	7870	7870	0
64	20241129	202800	292492870	7870	7870	7870	7870	0
65	20241129	202700	292492870	7870	7870	7870	7870	0
66	20241129	202600	292492870	7870	7870	7870	7870	0
67	20241129	202500	292492870	7870	7870	7870	7870	0
68	20241129	202400	292492870	7870	7870	7870	7870	0
69	20241129	202300	292492870	7870	7870	7870	7870	0
70	20241129	202200	292492870	7870	7870	7870	7870	0
71	20241129	202100	292492870	7870	7870	7870	7870	0
72	20241129	202000	292492870	7870	7870	7870	7870	0
73	20241129	201900	292492870	7870	7870	7870	7870	0
74	20241129	201800	292492870	7870	7870	7870	7870	0
75	20241129	201700	292492870	7870	7870	7870	7870	0
76	20241129	201600	292492870	7870	7870	7870	7870	0
77	20241129	201500	292492870	7870	7870	7870	7870	0
78	20241129	201400	292492870	7870	7870	7870	7870	0
79	20241129	201300	292492870	7870	7870	7870	7870	0
80	20241129	201200	292492870	7870	7870	7870	7870	0
81	20241129	201100	292492870	7870	7870	7870	7870	0
82	20241129	201000	292492870	7870	7870	7870	7870	0
83	20241129	200900	292492870	7870	7870	7870	7870	0
84	20241129	200800	292492870	7870	7870	7870	7870	0
85	20241129	200700	292492870	7870	7870	7870	7870	0
86	20241129	200600	292492870	7870	7870	7870	7870	0
87	20241129	200500	292492870	7870	7870	7870	7870	0
88	20241129	200400	292492870	7870	7870	7870	7870	0
89	20241129	200300	292492870	7870	7870	7870	7870	0
90	20241129	200200	292492870	7870	7870	7870	7870	0
91	20241129	200100	292492870	7870	7870	7870	7870	0
92	20241129	200000	292492870	7870	7870	7870	7870	2517
93	20241129	195900	292492870	7870	7870	7870	7870	0
94	20241129	195800	292492870	7870	7870	7870	7870	0
95	20241129	195700	292492870	7870	7870	7870	7870	0
96	20241129	195600	292492870	7870	7870	7870	7870	0
97	20241129	195500	292492870	7870	7870	7870	7870	0
98	20241129	195400	292492870	7870	7870	7870	7870	0
99	20241129	195300	292492870	7870	7870	7870	7870	0
100	20241129	195200	292492870	7870	7870	7870	7870	0
101	20241129	195100	292492870	7870	7870	7870	7870	0
102	20241129	195000	292492870	7870	7870	7870	7870	0
103	20241129	194900	292492870	7870	7870	7870	7870	0
104	20241129	194800	292492870	7870	7870	7870	7870	0
105	20241129	194700	292492870	7870	7870	7870	7870	0
106	20241129	194600	292492870	7870	7870	7870	7870	0
107	20241129	194500	292492870	7870	7870	7870	7870	0
108	20241129	194400	292492870	7870	7870	7870	7870	0
109	20241129	194300	292492870	7870	7870	7870	7870	0
110	20241129	194200	292492870	7870	7870	7870	7870	0
111	20241129	194100	292492870	7870	7870	7870	7870	0
112	20241129	194000	292492870	7870	7870	7870	7870	0
113	20241129	193900	292492870	7870	7870	7870	7870	0
114	20241129	193800	292492870	7870	7870	7870	7870	0
115	20241129	193700	292492870	7870	7870	7870	7870	0
116	20241129	193600	292492870	7870	7870	7870	7870	0
117	20241129	193500	292492870	7870	7870	7870	7870	0
118	20241129	193400	292492870	7870	7870	7870	7870	0
119	20241129	193300	292492870	7870	7870	7870	7870	0
120	20241129	193200	292492870	7870	7870	7870	7870	0
121	20241129	193100	292492870	7870	7870	7870	7870	0
122	20241129	193000	292492870	7870	7870	7870	7870	2517
123	20241129	192900	292492870	7870	7870	7870	7870	0
124	20241129	192800	292492870	7870	7870	7870	7870	0
125	20241129	192700	292492870	7870	7870	7870	7870	0
126	20241129	192600	292492870	7870	7870	7870	7870	0
127	20241129	192500	292492870	7870	7870	7870	7870	0
128	20241129	192400	292492870	7870	7870	7870	7870	0
129	20241129	192300	292492870	7870	7870	7870	7870	0
130	20241129	192200	292492870	7870	7870	7870	7870	0
131	20241129	192100	292492870	7870	7870	7870	7870	0
132	20241129	192000	292492870	7870	7870	7870	7870	0
133	20241129	191900	292492870	7870	7870	7870	7870	0
134	20241129	191800	292492870	7870	7870	7870	7870	0
135	20241129	191700	292492870	7870	7870	7870	7870	0
136	20241129	191600	292492870	7870	7870	7870	7870	0
137	20241129	191500	292492870	7870	7870	7870	7870	0
138	20241129	191400	292492870	7870	7870	7870	7870	0
139	20241129	191300	292492870	7870	7870	7870	7870	0
140	20241129	191200	292492870	7870	7870	7870	7870	0
141	20241129	191100	292492870	7870	7870	7870	7870	0
142	20241129	191000	292492870	7870	7870	7870	7870	0
143	20241129	190900	292492870	7870	7870	7870	7870	0
144	20241129	190800	292492870	7870	7870	7870	7870	0
145	20241129	190700	292492870	7870	7870	7870	7870	0
146	20241129	190600	292492870	7870	7870	7870	7870	0
147	20241129	190500	292492870	7870	7870	7870	7870	0
148	20241129	190400	292492870	7870	7870	7870	7870	0
149	20241129	190300	292492870	7870	7870	7870	7870	0
150	20241129	190200	292492870	7870	7870	7870	7870	0
151	20241129	190100	292492870	7870	7870	7870	7870	0
152	20241129	190000	292492870	7870	7870	7870	7870	2517
153	20241129	185900	292492870	7870	7870	7870	7870	0
154	20241129	185800	292492870	7870	7870	7870	7870	0
155	20241129	185700	292492870	7870	7870	7870	7870	0
156	20241129	185600	292492870	7870	7870	7870	7870	0
157	20241129	185500	292492870	7870	7870	7870	7870	0
158	20241129	185400	292492870	7870	7870	7870	7870	0
159	20241129	185300	292492870	7870	7870	7870	7870	0
160	20241129	185200	292492870	7870	7870	7870	7870	0
161	20241129	185100	292492870	7870	7870	7870	7870	0
162	20241129	185000	292492870	7870	7870	7870	7870	0
163	20241129	184900	292492870	7870	7870	7870	7870	0
164	20241129	184800	292492870	7870	7870	7870	7870	0
165	20241129	184700	292492870	7870	7870	7870	7870	0
166	20241129	184600	292492870	7870	7870	7870	7870	0
167	20241129	184500	292492870	7870	7870	7870	7870	0
168	20241129	184400	292492870	7870	7870	7870	7870	0
169	20241129	184300	292492870	7870	7870	7870	7870	0
170	20241129	184200	292492870	7870	7870	7870	7870	0
171	20241129	184100	292492870	7870	7870	7870	7870	0
172	20241129	184000	292492870	7870	7870	7870	7870	0
173	20241129	183900	292492870	7870	7870	7870	7870	0
174	20241129	183800	292492870	7870	7870	7870	7870	0
175	20241129	183700	292492870	7870	7870	7870	7870	0
176	20241129	183600	292492870	7870	7870	7870	7870	0
177	20241129	183500	292492870	7870	7870	7870	7870	0
178	20241129	183400	292492870	7870	7870	7870	7870	0
179	20241129	183300	292492870	7870	7870	7870	7870	0
180	20241129	183200	292492870	7870	7870	7870	7870	0
181	20241129	183100	292492870	7870	7870	7870	7870	0
182	20241129	183000	292492870	7870	7870	7870	7870	2517
183	20241129	182900	292492870	7870	7870	7870	7870	0
184	20241129	182800	292492870	7870	7870	7870	7870	0
185	20241129	182700	292492870	7870	7870	7870	7870	0
186	20241129	182600	292492870	7870	7870	7870	7870	0
187	20241129	182500	292492870	7870	7870	7870	7870	0
188	20241129	182400	292492870	7870	7870	7870	7870	0
189	20241129	182300	292492870	7870	7870	7870	7870	0
190	20241129	182200	292492870	7870	7870	7870	7870	0
191	20241129	182100	292492870	7870	7870	7870	7870	0
192	20241129	182000	292492870	7870	7870	7870	7870	0
193	20241129	181900	292492870	7870	7870	7870	7870	0
194	20241129	181800	292492870	7870	7870	7870	7870	0
195	20241129	181700	292492870	7870	7870	7870	7870	0
196	20241129	181600	292492870	7870	7870	7870	7870	0
197	20241129	181500	292492870	7870	7870	7870	7870	0
198	20241129	181400	292492870	7870	7870	7870	7870	0
199	20241129	181300	292492870	7870	7870	7870	7870	0
200	20241129	181200	292492870	7870	7870	7870	7870	0
201	20241129	181100	292492870	7870	7870	7870	7870	0
202	20241129	181000	292492870	7870	7870	7870	7870	0
203	20241129	180900	292492870	7870	7870	7870	7870	0
204	20241129	180800	292492870	7870	7870	7870	7870	0
205	20241129	180700	292492870	7870	7870	7870	7870	0
206	20241129	180600	292492870	7870	7870	7870	7870	0
207	20241129	180500	292492870	7870	7870	7870	7870	0
208	20241129	180400	292492870	7870	7870	7870	7870	0
209	20241129	180300	292492870	7870	7870	7870	7870	0
210	20241129	180200	292492870	7870	7870	7870	7870	0
211	20241129	180100	292492870	7870	7870	7870	7870	0
212	20241129	180000	292492870	7870	7870	7870	7870	2517
213	20241129	175900	292492870	7870	7870	7870	7870	0
214	20241129	175800	292492870	7870	7870	7870	7870	0
215	20241129	175700	292492870	7870	7870	7870	7870	0
216	20241129	175600	292492870	7870	7870	7870	7870	0
217	20241129	175500	292492870	7870	7870	7870	7870	0
218	20241129	175400	292492870	7870	7870	7870	7870	0
219	20241129	175300	292492870	7870	7870	7870	7870	0
220	20241129	175200	292492870	7870	7870	7870	7870	0
221	20241129	175100	292492870	7870	7870	7870	7870	0
222	20241129	175000	292492870	7870	7870	7870	7870	0
223	20241129	174900	292492870	7870	7870	7870	7870	0
224	20241129	174800	292492870	7870	7870	7870	7870	0
225	20241129	174700	292492870	7870	7870	7870	7870	0
226	20241129	174600	292492870	7870	7870	7870	7870	0
227	20241129	174500	292492870	7870	7870	7870	7870	0
228	20241129	174400	292492870	7870	7870	7870	7870	0
229	20241129	174300	292492870	7870	7870	7870	7870	0
230	20241129	174200	292492870	7870	7870	7870	7870	0
231	20241129	174100	292492870	7870	7870	7870	7870	0
232	20241129	174000	292492870	7870	7870	7870	7870	0
233	20241129	173900	292492870	7870	7870	7870	7870	0
234	20241129	173800	292492870	7870	7870	7870	7870	0
235	20241129	173700	292492870	7870	7870	7870	7870	0
236	20241129	173600	292492870	7870	7870	7870	7870	0
237	20241129	173500	292492870	7870	7870	7870	7870	0
238	20241129	173400	292492870	7870	7870	7870	7870	0
239	20241129	173300	292492870	7870	7870	7870	7870	0
240	20241129	173200	292492870	7870	7870	7870	7870	0
241	20241129	173100	292492870	7870	7870	7870	7870	0
242	20241129	173000	292492870	7870	7870	7870	7870	2517
243	20241129	172900	292492870	7870	7870	7870	7870	0
244	20241129	172800	292492870	7870	7870	7870	7870	0
245	20241129	172700	292492870	7870	7870	7870	7870	0
246	20241129	172600	292492870	7870	7870	7870	7870	0
247	20241129	172500	292492870	7870	7870	7870	7870	0
248	20241129	172400	292492870	7870	7870	7870	7870	0
249	20241129	172300	292492870	7870	7870	7870	7870	0
250	20241129	172200	292492870	7870	7870	7870	7870	0
251	20241129	172100	292492870	7870	7870	7870	7870	0
252	20241129	172000	292492870	7870	7870	7870	7870	0
253	20241129	171900	292492870	7870	7870	7870	7870	0
254	20241129	171800	292492870	7870	7870	7870	7870	0
255	20241129	171700	292492870	7870	7870	7870	7870	0
256	20241129	171600	292492870	7870	7870	7870	7870	0
257	20241129	171500	292492870	7870	7870	7870	7870	0
258	20241129	171400	292492870	7870	7870	7870	7870	0
259	20241129	171300	292492870	7870	7870	7870	7870	0
260	20241129	171200	292492870	7870	7870	7870	7870	0
261	20241129	171100	292492870	7870	7870	7870	7870	0
262	20241129	171000	292492870	7870	7870	7870	7870	0
263	20241129	170900	292492870	7870	7870	7870	7870	0
264	20241129	170800	292492870	7870	7870	7870	7870	0
265	20241129	170700	292492870	7870	7870	7870	7870	0
266	20241129	170600	292492870	7870	7870	7870	7870	0
267	20241129	170500	292492870	7870	7870	7870	7870	0
268	20241129	170400	292492870	7870	7870	7870	7870	0
269	20241129	170300	292492870	7870	7870	7870	7870	0
270	20241129	170200	292492870	7870	7870	7870	7870	0
271	20241129	170100	292492870	7870	7870	7870	7870	0
272	20241129	170000	292492870	7870	7870	7870	7870	2517
273	20241129	165900	292492870	7870	7870	7870	7870	0
274	20241129	165800	292492870	7870	7870	7870	7870	0
275	20241129	165700	292492870	7870	7870	7870	7870	0
276	20241129	165600	292492870	7870	7870	7870	7870	0
277	20241129	165500	292492870	7870	7870	7870	7870	0
278	20241129	165400	292492870	7870	7870	7870	7870	0
279	20241129	165300	292492870	7870	7870	7870	7870	0
280	20241129	165200	292492870	7870	7870	7870	7870	0
281	20241129	165100	292492870	7870	7870	7870	7870	0
282	20241129	165000	292492870	7870	7870	7870	7870	0
283	20241129	164900	292492870	7870	7870	7870	7870	0
284	20241129	164800	292492870	7870	7870	7870	7870	0
285	20241129	164700	292492870	7870	7870	7870	7870	0
286	20241129	164600	292492870	7870	7870	7870	7870	0
287	20241129	164500	292492870	7870	7870	7870	7870	0
288	20241129	164400	292492870	7870	7870	7870	7870	0
289	20241129	164300	292492870	7870	7870	7870	7870	0
290	20241129	164200	292492870	7870	7870	7870	7870	0
291	20241129	164100	292492870	7870	7870	7870	7870	0
292	20241129	164000	292492870	7870	7870	7870	7870	0
293	20241129	163900	292492870	7870	7870	7870	7870	0
294	20241129	163800	292492870	7870	7870	7870	7870	0
295	20241129	163700	292492870	7870	7870	7870	7870	0
296	20241129	163600	292492870	7870	7870	7870	7870	0
297	20241129	163500	292492870	7870	7870	7870	7870	0
298	20241129	163400	292492870	7870	7870	7870	7870	0
299	20241129	163300	292492870	7870	7870	7870	7870	0
300	20241129	163200	292492870	7870	7870	7870	7870	0
301	20241129	163100	292492870	7870	7870	7870	7870	0
302	20241129	163000	292492870	7870	7870	7870	7870	2517
303	20241129	162900	292492870	7870	7870	7870	7870	0
304	20241129	162800	292492870	7870	7870	7870	7870	0
305	20241129	162700	292492870	7870	7870	7870	7870	0
306	20241129	162600	292492870	7870	7870	7870	7870	0
307	20241129	162500	292492870	7870	7870	7870	7870	0
308	20241129	162400	292492870	7870	7870	7870	7870	0
309	20241129	162300	292492870	7870	7870	7870	7870	0
310	20241129	162200	292492870	7870	7870	7870	7870	0
311	20241129	162100	292492870	7870	7870	7870	7870	0
312	20241129	162000	292492870	7870	7870	7870	7870	0
313	20241129	161900	292492870	7870	7870	7870	7870	0
314	20241129	161800	292492870	7870	7870	7870	7870	0
315	20241129	161700	292492870	7870	7870	7870	7870	0
316	20241129	161600	292492870	7870	7870	7870	7870	0
317	20241129	161500	292492870	7870	7870	7870	7870	0
318	20241129	161400	292492870	7870	7870	7870	7870	0
319	20241129	161300	292492870	7870	7870	7870	7870	0
320	20241129	161200	292492870	7870	7870	7870	7870	0
321	20241129	161100	292492870	7870	7870	7870	7870	0
322	20241129	161000	292492870	7870	7870	7870	7870	0
323	20241129	160900	292492870	7870	7870	7870	7870	0
324	20241129	160800	292492870	7870	7870	7870	7870	0
325	20241129	160700	292492870	7870	7870	7870	7870	0
326	20241129	160600	292492870	7870	7870	7870	7870	0
327	20241129	160500	292492870	7870	7870	7870	7870	0
328	20241129	160400	292492870	7870	7870	7870	7870	0
329	20241129	160300	292492870	7870	7870	7870	7870	0
330	20241129	160200	292492870	7870	7870	7870	7870	0
331	20241129	160100	292492870	7870	7870	7870	7870	0
332	20241129	160000	292492870	7870	7870	7870	7870	2517
333	20241129	155900	292492870	7870	7870	7870	7870	0
334	20241129	155800	292492870	7870	7870	7870	7870	0
335	20241129	155700	292492870	7870	7870	7870	7870	0
336	20241129	155600	292492870	7870	7870	7870	7870	0
337	20241129	155500	292492870	7870	7870	7870	7870	0
338	20241129	155400	292492870	7870	7870	7870	7870	0
339	20241129	155300	292492870	7870	7870	7870	7870	0
340	20241129	155200	292492870	7870	7870	7870	7870	0
341	20241129	155100	292492870	7870	7870	7870	7870	0
342	20241129	155000	292492870	7870	7870	7870	7870	0
343	20241129	154900	292492870	7870	7870	7870	7870	0
344	20241129	154800	292492870	7870	7870	7870	7870	0
345	20241129	154700	292492870	7870	7870	7870	7870	0
346	20241129	154600	292492870	7870	7870	7870	7870	0
347	20241129	154500	292492870	7870	7870	7870	7870	0
348	20241129	154400	292492870	7870	7870	7870	7870	0
349	20241129	154300	292492870	7870	7870	7870	7870	0
350	20241129	154200	292492870	7870	7870	7870	7870	0
351	20241129	154100	292492870	7870	7870	7870	7870	0
352	20241129	154000	292492870	7870	7870	7870	7870	0
353	20241129	153900	292492870	7870	7870	7870	7870	0
354	20241129	153800	292492870	7870	7870	7870	7870	0
355	20241129	153700	292492870	7870	7870	7870	7870	0
356	20241129	153600	292492870	7870	7870	7870	7870	0
357	20241129	153500	292492870	7870	7870	7870	7870	0
358	20241129	153400	292492870	7870	7870	7870	7870	0
359	20241129	153300	292492870	7870	7870	7870	7870	0
360	20241129	153200	292492870	7870	7870	7870	7870	0
361	20241129	153100	292492870	7870	7870	7870	7870	0
362	20241129	153000	292492870	7870	7870	7870	7870	5034
363	20241129	152900	272684080	7890	7890	7890	7890	0
364	20241129	152800	272684080	7890	7890	7890	7890	0
365	20241129	152700	272684080	7890	7890	7890	7890	0
366	20241129	152600	272684080	7890	7890	7890	7890	0
367	20241129	152500	272684080	7890	7890	7890	7890	0
368	20241129	152400	272684080	7890	7890	7890	7890	0
369	20241129	152300	272684080	7890	7890	7890	7890	0
370	20241129	152200	272684080	7890	7890	7890	7890	0
371	20241129	152100	272684080	7890	7890	7890	7890	0
372	20241129	152000	272684080	7890	7890	7890	7890	0
373	20241129	151900	272684080	7890	7900	7900	7880	419
374	20241129	151800	269378760	7900	7940	7940	7900	357
375	20241129	151700	266548710	7940	7940	7950	7940	24
376	20241129	151600	266358050	7970	7940	7970	7940	307
377	20241129	151500	263917290	7940	7940	7970	7940	205
378	20241129	151400	262289560	7950	7950	7950	7950	201
379	20241129	151300	260691610	7980	7960	7980	7950	257
380	20241129	151200	258641820	7940	7940	7940	7940	10
381	20241129	151100	258562420	7940	7930	7940	7930	7
382	20241129	151000	258506890	7930	7930	7930	7930	1
383	20241129	150900	258498960	7970	7970	7970	7970	0
384	20241129	150800	258498960	7970	7970	7970	7970	18
385	20241129	150700	258355500	7980	7980	7980	7980	0
386	20241129	150600	258355500	7980	7920	7980	7920	521
387	20241129	150500	254213760	7900	7930	7930	7900	27
388	20241129	150400	254000320	7900	7900	7900	7900	0
389	20241129	150300	254000320	7900	7920	7920	7900	24
390	20241129	150200	253810520	7940	7940	7940	7940	0
391	20241129	150100	253810520	7940	7940	7940	7940	10
392	20241129	150000	253731120	7940	7930	7940	7920	47
393	20241129	145900	253358570	8040	8040	8040	8040	0
394	20241129	145800	253358570	8040	7940	8040	7940	520
395	20241129	145700	249194490	7880	7880	7880	7880	0
396	20241129	145600	249194490	7880	7880	7880	7880	0
397	20241129	145500	249194490	7880	7910	7910	7880	647
398	20241129	145400	244091340	7910	7930	7940	7910	32
399	20241129	145300	243837500	7960	7960	7960	7960	1
400	20241129	145200	243829540	8030	8030	8030	8030	0
401	20241129	145100	243829540	8030	7990	8030	7990	200
402	20241129	145000	242225440	8010	8010	8010	8010	0
403	20241129	144900	242225440	8010	7950	8010	7950	300
404	20241129	144800	239826310	7890	7910	7910	7890	12
405	20241129	144700	239731530	7910	7910	7910	7910	17
406	20241129	144600	239597060	8000	7910	8000	7910	341
407	20241129	144500	236876310	7920	7920	7920	7920	0
408	20241129	144400	236876310	7920	7850	7920	7830	450
409	20241129	144300	233344860	7880	7880	7880	7880	0
410	20241129	144200	233344860	7880	7880	7880	7880	0
411	20241129	144100	233344860	7880	7860	7880	7860	94
412	20241129	144000	232604470	7870	7870	7870	7870	0
413	20241129	143900	232604470	7870	7870	7870	7870	0
414	20241129	143800	232604470	7870	7860	7870	7840	241
415	20241129	143700	230711730	7870	7870	7870	7870	20
416	20241129	143600	230554330	7860	7880	7880	7860	8
417	20241129	143500	230491370	7880	7880	7880	7880	10
418	20241129	143400	230412570	7880	7880	7880	7880	0
419	20241129	143300	230412570	7880	7880	7880	7880	0
420	20241129	143200	230412570	7880	7920	7920	7880	21
421	20241129	143100	230247050	7920	7870	7940	7870	41
422	20241129	143000	229923900	7870	7890	7890	7870	424
423	20241129	142900	226585230	7890	7900	7900	7890	46
424	20241129	142800	226222090	7890	7930	7930	7890	31
425	20241129	142700	225977250	7940	7940	7940	7940	0
426	20241129	142600	225977250	7940	7940	7940	7940	0
427	20241129	142500	225977250	7940	7940	7940	7940	2
428	20241129	142400	225961370	7950	7950	7950	7950	0
429	20241129	142300	225961370	7950	7950	7950	7950	0
430	20241129	142200	225961370	7950	7950	7950	7950	1
431	20241129	142100	225953420	7970	7970	7970	7970	0
432	20241129	142000	225953420	7970	7970	7970	7970	0
433	20241129	141900	225953420	7970	7970	7970	7970	0
434	20241129	141800	225953420	7970	7940	7970	7940	3
435	20241129	141700	225929570	8000	7950	8000	7950	2
436	20241129	141600	225913620	8000	8000	8000	7940	114
437	20241129	141500	225008340	7940	7940	7940	7940	21
438	20241129	141400	224841600	8050	8050	8050	8050	0
439	20241129	141300	224841600	8050	8030	8060	8030	73
440	20241129	141200	224254310	8030	7960	8030	7960	163
441	20241129	141100	222951780	7980	7960	7980	7960	232
442	20241129	141000	221101610	7970	7960	7970	7960	11
443	20241129	140900	221014040	7980	7960	7980	7960	40
444	20241129	140800	220695140	7900	7970	7980	7900	118
445	20241129	140700	219757530	7980	7970	7980	7970	20
446	20241129	140600	219598070	7970	7930	7970	7930	420
447	20241129	140500	216260920	7910	7930	7930	7910	101
448	20241129	140400	215460010	7930	7930	7930	7930	1
449	20241129	140300	215452080	7920	7920	7920	7920	0
450	20241129	140200	215452080	7920	7920	7920	7920	0
451	20241129	140100	215452080	7920	7920	7920	7920	0
452	20241129	140000	215452080	7920	7920	7920	7920	0
453	20241129	135900	215452080	7920	7930	7930	7920	2
454	20241129	135800	215436230	7930	7930	7930	7930	3
455	20241129	135700	215412440	7920	7920	7920	7920	16
456	20241129	135600	215285720	7920	7920	7920	7920	69
457	20241129	135500	214739240	7920	7920	7920	7920	35
458	20241129	135400	214462040	7920	7920	7920	7920	35
459	20241129	135300	214184840	7920	7920	7920	7910	15
460	20241129	135200	214066090	7910	7910	7920	7910	156
461	20241129	135100	212831980	7910	7900	7930	7900	16
462	20241129	135000	212705400	7910	7920	7920	7910	10
463	20241129	134900	212626250	7910	7910	7910	7910	15
464	20241129	134800	212507600	7930	7930	7930	7930	0
465	20241129	134700	212507600	7930	7930	7930	7930	0
466	20241129	134600	212507600	7930	7900	7930	7890	61
467	20241129	134500	212025980	7950	7950	7950	7950	0
468	20241129	134400	212025980	7950	7950	7950	7950	0
469	20241129	134300	212025980	7950	7950	7950	7950	0
470	20241129	134200	212025980	7950	7950	7950	7950	0
471	20241129	134100	212025980	7950	7950	7950	7950	0
472	20241129	134000	212025980	7950	7950	7950	7950	0
473	20241129	133900	212025980	7950	7920	7950	7910	70
474	20241129	133800	211472130	7930	7930	7930	7930	3
475	20241129	133700	211448340	7950	7950	7950	7950	0
476	20241129	133600	211448340	7950	7950	7950	7950	3
477	20241129	133500	211424490	7920	7920	7920	7920	13
478	20241129	133400	211321530	7950	7950	7950	7950	1
479	20241129	133300	211313580	7930	7930	7930	7930	119
480	20241129	133200	210369910	7960	7960	7960	7960	0
481	20241129	133100	210369910	7960	7960	7960	7960	0
482	20241129	133000	210369910	7960	7960	7960	7960	0
483	20241129	132900	210369910	7960	7960	7960	7960	2
484	20241129	132800	210353990	7930	7940	7960	7930	37
485	20241129	132700	210059810	7940	7940	7940	7940	0
486	20241129	132600	210059810	7940	7940	7940	7940	0
487	20241129	132500	210059810	7940	7940	7940	7940	0
488	20241129	132400	210059810	7940	7940	7940	7940	0
489	20241129	132300	210059810	7940	7940	7940	7940	0
490	20241129	132200	210059810	7940	7940	7940	7940	0
491	20241129	132100	210059810	7940	7940	7940	7940	0
492	20241129	132000	210059810	7940	7940	7940	7940	0
493	20241129	131900	210059810	7940	7940	7940	7940	0
494	20241129	131800	210059810	7940	7940	7940	7940	0
495	20241129	131700	210059810	7940	7940	7940	7940	0
496	20241129	131600	210059810	7940	7940	7940	7940	0
497	20241129	131500	210059810	7940	7940	7940	7940	0
498	20241129	131400	210059810	7940	7940	7940	7940	1
499	20241129	131300	210051870	7970	7970	7970	7970	0
500	20241129	131200	210051870	7970	7970	7970	7970	0
501	20241129	131100	210051870	7970	7970	7970	7970	0
502	20241129	131000	210051870	7970	7970	7970	7970	2
503	20241129	130900	210035930	7970	7970	7970	7970	0
504	20241129	130800	210035930	7970	7970	7970	7970	0
505	20241129	130700	210035930	7970	7970	7970	7970	0
506	20241129	130600	210035930	7970	7970	7970	7970	4
507	20241129	130500	210004050	7970	7970	7970	7970	0
508	20241129	130400	210004050	7970	7970	7970	7970	0
509	20241129	130300	210004050	7970	7970	7970	7970	0
510	20241129	130200	210004050	7970	7970	7970	7970	1
511	20241129	130100	209996080	7970	7970	7970	7970	0
512	20241129	130000	209996080	7970	7970	7970	7970	1
513	20241129	125900	209988110	7930	7930	7930	7930	0
514	20241129	125800	209988110	7930	7940	7940	7930	20
515	20241129	125700	209829500	7950	7950	7950	7950	7
516	20241129	125600	209773850	7970	7970	7970	7970	0
517	20241129	125500	209773850	7970	7970	7970	7970	3
518	20241129	125400	209749940	7950	7950	7950	7950	0
519	20241129	125300	209749940	7950	7960	7960	7950	2
520	20241129	125200	209734030	7970	7970	7970	7970	0
521	20241129	125100	209734030	7970	7970	7970	7970	0
522	20241129	125000	209734030	7970	7970	7970	7970	2
523	20241129	124900	209718090	7930	7930	7930	7930	1
524	20241129	124800	209710160	7970	7970	7970	7970	0
525	20241129	124700	209710160	7970	7970	7970	7970	2
526	20241129	124600	209694220	7930	7930	7930	7930	0
527	20241129	124500	209694220	7930	7930	7930	7930	0
528	20241129	124400	209694220	7930	7940	7940	7930	10
529	20241129	124300	209614850	7970	7970	7970	7970	0
530	20241129	124200	209614850	7970	7970	7970	7970	0
531	20241129	124100	209614850	7970	7970	7970	7970	2
532	20241129	124000	209598910	7970	7970	7970	7970	0
533	20241129	123900	209598910	7970	7960	7970	7940	7
534	20241129	123800	209543200	7970	7970	7970	7970	0
535	20241129	123700	209543200	7970	7970	7970	7970	4
536	20241129	123600	209511320	7970	7970	7970	7940	31
537	20241129	123500	209264580	7950	7960	7960	7950	10
538	20241129	123400	209185050	7970	7970	7970	7970	0
539	20241129	123300	209185050	7970	7970	7970	7970	0
540	20241129	123200	209185050	7970	7970	7970	7970	0
541	20241129	123100	209185050	7970	7970	7970	7970	0
542	20241129	123000	209185050	7970	7930	7970	7930	77
543	20241129	122900	208572230	7950	7950	7950	7950	0
544	20241129	122800	208572230	7950	7950	7950	7950	1
545	20241129	122700	208564280	7890	7970	7970	7890	19
546	20241129	122600	208414140	7970	7960	7970	7960	36
547	20241129	122500	208127520	7960	7960	7960	7960	52
548	20241129	122400	207713600	7960	7960	7960	7960	0
549	20241129	122300	207713600	7960	7960	7960	7960	0
550	20241129	122200	207713600	7960	7960	7960	7960	0
551	20241129	122100	207713600	7960	7920	7960	7920	112
552	20241129	122000	206824090	7870	7870	7870	7870	0
553	20241129	121900	206824090	7870	7870	7870	7870	8
554	20241129	121800	206761130	7940	7940	7940	7940	0
555	20241129	121700	206761130	7940	7940	7940	7940	0
556	20241129	121600	206761130	7940	7940	7940	7940	0
557	20241129	121500	206761130	7940	7940	7940	7940	0
558	20241129	121400	206761130	7940	7940	7940	7940	0
559	20241129	121300	206761130	7940	7940	7940	7940	0
560	20241129	121200	206761130	7940	7940	7940	7940	0
561	20241129	121100	206761130	7940	7940	7940	7940	0
562	20241129	121000	206761130	7940	7940	7940	7940	0
563	20241129	120900	206761130	7940	7940	7940	7940	0
564	20241129	120800	206761130	7940	7940	7940	7940	1
565	20241129	120700	206753190	7930	7930	7930	7930	0
566	20241129	120600	206753190	7930	7930	7930	7930	0
567	20241129	120500	206753190	7930	7890	7930	7890	57
568	20241129	120400	206302060	7840	7840	7840	7840	10
569	20241129	120300	206223660	7830	7830	7830	7830	0
570	20241129	120200	206223660	7830	7830	7830	7830	0
571	20241129	120100	206223660	7830	7830	7830	7830	0
572	20241129	120000	206223660	7830	7830	7830	7830	6
573	20241129	115900	206176680	7830	7830	7830	7830	0
574	20241129	115800	206176680	7830	7830	7830	7830	40
575	20241129	115700	205863480	7830	7830	7830	7830	0
576	20241129	115600	205863480	7830	7830	7830	7830	190
577	20241129	115500	204375780	7820	7820	7820	7820	0
578	20241129	115400	204375780	7820	7820	7820	7820	27
579	20241129	115300	204164640	7820	7820	7820	7820	1
580	20241129	115200	204156820	7820	7820	7820	7820	0
581	20241129	115100	204156820	7820	7820	7820	7810	101
582	20241129	115000	203367990	7810	7810	7810	7810	0
583	20241129	114900	203367990	7810	7830	7830	7810	1236
584	20241129	114800	193692420	7830	7830	7830	7830	0
585	20241129	114700	193692420	7830	7830	7830	7830	0
586	20241129	114600	193692420	7830	7830	7830	7830	50
587	20241129	114500	193300920	7830	7830	7830	7830	0
588	20241129	114400	193300920	7830	7840	7840	7830	700
589	20241129	114300	187818200	7850	7850	7850	7850	0
590	20241129	114200	187818200	7850	7860	7860	7850	245
591	20241129	114100	185892610	7860	7860	7860	7860	0
592	20241129	114000	185892610	7860	7860	7860	7860	10
593	20241129	113900	185814010	7860	7860	7860	7860	253
594	20241129	113800	183825430	7870	7870	7870	7870	0
595	20241129	113700	183825430	7870	7870	7870	7870	0
596	20241129	113600	183825430	7870	7870	7870	7870	0
597	20241129	113500	183825430	7870	7870	7870	7870	150
598	20241129	113400	182644930	7860	7860	7860	7860	0
599	20241129	113300	182644930	7860	7860	7860	7860	0
600	20241129	113200	182644930	7860	7860	7860	7860	0
601	20241129	113100	182644930	7860	7870	7870	7860	120
602	20241129	113000	181701720	7880	7880	7880	7880	10
603	20241129	112900	181622920	7900	7900	7900	7900	0
604	20241129	112800	181622920	7900	7900	7900	7900	0
605	20241129	112700	181622920	7900	7900	7900	7900	0
606	20241129	112600	181622920	7900	7900	7900	7900	0
607	20241129	112500	181622920	7900	7900	7900	7900	0
608	20241129	112400	181622920	7900	7900	7900	7900	86
609	20241129	112300	180943520	7880	7920	7920	7880	146
610	20241129	112200	179791040	7920	7920	7920	7920	0
611	20241129	112100	179791040	7920	7920	7920	7920	50
612	20241129	112000	179395040	7920	7920	7920	7920	0
613	20241129	111900	179395040	7920	7920	7920	7920	1
614	20241129	111800	179387120	7860	7860	7860	7860	0
615	20241129	111700	179387120	7860	7860	7860	7860	0
616	20241129	111600	179387120	7860	7890	7890	7860	36
617	20241129	111500	179104030	7880	7860	7880	7860	21
618	20241129	111400	178938950	7860	7860	7860	7860	298
619	20241129	111300	176596670	7850	7850	7850	7850	49
620	20241129	111200	176212020	7860	7860	7860	7860	2
621	20241129	111100	176196300	7840	7840	7840	7840	0
622	20241129	111000	176196300	7840	7840	7840	7840	0
623	20241129	110900	176196300	7840	7850	7850	7840	13
624	20241129	110800	176094360	7860	7860	7860	7860	1
625	20241129	110700	176086500	7900	7900	7900	7900	1
626	20241129	110600	176078600	7850	7860	7860	7850	11
627	20241129	110500	175992240	7850	7850	7850	7850	39
628	20241129	110400	175686090	7850	7850	7850	7850	1
629	20241129	110300	175678240	7850	7850	7850	7850	2
630	20241129	110200	175662540	7850	7850	7850	7850	1
631	20241129	110100	175654690	7850	7850	7850	7850	151
632	20241129	110000	174469340	7850	7850	7850	7850	6
633	20241129	105900	174422240	7850	7850	7850	7850	0
634	20241129	105800	174422240	7850	7850	7850	7850	0
635	20241129	105700	174422240	7850	7850	7850	7850	0
636	20241129	105600	174422240	7850	7850	7850	7850	1
637	20241129	105500	174414390	7920	7920	7920	7920	0
638	20241129	105400	174414390	7920	7920	7920	7920	0
639	20241129	105300	174414390	7920	7920	7920	7920	1
640	20241129	105200	174406470	7830	7830	7830	7830	0
641	20241129	105100	174406470	7830	7830	7830	7830	0
642	20241129	105000	174406470	7830	7860	7860	7830	556
643	20241129	104900	170048320	7930	7880	7930	7850	138
644	20241129	104800	168964150	7900	7900	7900	7900	11
645	20241129	104700	168877250	7900	7910	7910	7900	6
646	20241129	104600	168829830	7930	7930	7930	7930	3
647	20241129	104500	168806040	7950	7950	7950	7950	0
648	20241129	104400	168806040	7950	7900	7950	7900	56
649	20241129	104300	168361540	7900	7900	7900	7900	5
650	20241129	104200	168322040	7890	7890	7890	7890	12
651	20241129	104100	168227360	7930	7920	7930	7890	14
652	20241129	104000	168116530	7920	7910	7920	7900	111
653	20241129	103900	167238340	7910	7910	7910	7910	0
654	20241129	103800	167238340	7910	7920	7920	7910	25
655	20241129	103700	167040580	7920	7950	7950	7920	4
656	20241129	103600	167008810	7950	7950	7950	7950	1
657	20241129	103500	167000860	7910	7910	7910	7910	0
658	20241129	103400	167000860	7910	7920	7920	7910	51
659	20241129	103300	166597440	7950	7950	7950	7950	1
660	20241129	103200	166589490	7910	7910	7910	7910	2
661	20241129	103100	166573670	7910	7910	7910	7910	0
662	20241129	103000	166573670	7910	7920	7920	7910	49
663	20241129	102900	166186070	7910	7910	7910	7910	10
664	20241129	102800	166106970	7910	7910	7910	7910	17
665	20241129	102700	165972500	7910	7910	7910	7910	49
666	20241129	102600	165584910	7910	7910	7910	7910	0
667	20241129	102500	165584910	7910	7910	7910	7910	0
668	20241129	102400	165584910	7910	7910	7910	7910	2
669	20241129	102300	165569090	7920	7920	7920	7920	0
670	20241129	102200	165569090	7920	7920	7920	7920	0
671	20241129	102100	165569090	7920	7920	7920	7920	0
672	20241129	102000	165569090	7920	7920	7920	7920	0
673	20241129	101900	165569090	7920	7930	7930	7920	116
674	20241129	101800	164649410	7940	7960	7960	7940	28
675	20241129	101700	164426860	7970	7980	7980	7970	5
676	20241129	101600	164386970	7950	7980	7980	7940	31
677	20241129	101500	164140410	7980	7920	7980	7920	307
678	20241129	101400	161708900	7920	7920	7920	7920	5
679	20241129	101300	161669300	7920	7920	7920	7920	0
680	20241129	101200	161669300	7920	7920	7920	7920	1
681	20241129	101100	161661380	7890	7890	7890	7890	0
682	20241129	101000	161661380	7890	7880	7890	7880	138
683	20241129	100900	160572790	7880	7880	7880	7880	0
684	20241129	100800	160572790	7880	7880	7880	7880	0
685	20241129	100700	160572790	7880	7850	7880	7850	20
686	20241129	100600	160415760	7850	7850	7850	7850	0
687	20241129	100500	160415760	7850	7850	7850	7850	937
688	20241129	100400	153060310	7850	7830	7850	7820	118
689	20241129	100300	152134540	7850	7830	7850	7830	597
690	20241129	100200	147455010	7830	7890	7890	7830	924
691	20241129	100100	140205900	7840	7840	7840	7840	0
692	20241129	100000	140205900	7840	7840	7840	7840	43
693	20241129	095900	139868780	7880	7880	7880	7880	0
694	20241129	095800	139868780	7880	7880	7880	7880	0
695	20241129	095700	139868780	7880	7880	7880	7880	0
696	20241129	095600	139868780	7880	7870	7880	7870	200
697	20241129	095500	138293480	7830	7830	7830	7830	25
698	20241129	095400	138097730	7870	7870	7870	7870	0
699	20241129	095300	138097730	7870	7870	7870	7870	2
700	20241129	095200	138081990	7870	7870	7870	7870	1
701	20241129	095100	138074120	7830	7830	7830	7830	0
702	20241129	095000	138074120	7830	7860	7860	7830	299
703	20241129	094900	135731180	7860	7860	7860	7860	0
704	20241129	094800	135731180	7860	7910	7910	7850	41
705	20241129	094700	135409140	7850	7850	7850	7850	276
706	20241129	094600	133242540	7910	7910	7910	7910	0
707	20241129	094500	133242540	7910	7910	7910	7910	0
708	20241129	094400	133242540	7910	7850	7910	7850	11
709	20241129	094300	133156130	7850	7850	7850	7850	30
710	20241129	094200	132920630	7910	7910	7910	7910	1
711	20241129	094100	132912720	7850	7860	7860	7850	149
712	20241129	094000	131742970	7860	7860	7860	7850	815
713	20241129	093900	125337100	7910	7860	7910	7860	386
714	20241129	093800	122302500	7850	7850	7850	7850	0
715	20241129	093700	122302500	7850	7880	7880	7850	300
716	20241129	093600	119946240	7880	7880	7880	7880	0
717	20241129	093500	119946240	7880	7880	7880	7880	22
718	20241129	093400	119772880	7870	7900	7900	7870	1738
719	20241129	093300	106045920	7900	7900	7900	7900	32
720	20241129	093200	105793120	7900	7900	7900	7900	55
721	20241129	093100	105358620	7930	7900	7930	7900	4
722	20241129	093000	105326990	7860	7860	7860	7860	0
723	20241129	092900	105326990	7860	7860	7860	7860	102
724	20241129	092800	104525270	7860	7860	7860	7850	203
725	20241129	092700	102930690	7860	7870	7870	7860	367
726	20241129	092600	100045020	7870	7870	7870	7870	1
727	20241129	092500	100037150	7870	7970	7970	7870	5381
728	20241129	092400	57462000	7980	7980	7980	7980	190
729	20241129	092300	55945800	7990	8000	8000	7990	553
730	20241129	092200	51527310	7990	8010	8010	7990	114
731	20241129	092100	50614450	8020	8020	8020	8020	3
732	20241129	092000	50590390	8020	8030	8030	7980	1506
733	20241129	091900	38561700	8030	8030	8030	8030	451
734	20241129	091800	34940170	8030	8010	8030	8010	4
735	20241129	091700	34908090	8030	8040	8050	8010	81
736	20241129	091600	34257680	8050	8050	8050	8050	2
737	20241129	091500	34241580	8100	8100	8100	8040	374
738	20241129	091400	31234440	8050	8060	8140	8040	44
739	20241129	091300	30880250	8060	8060	8060	8060	12
740	20241129	091200	30783530	8170	8170	8170	8170	0
741	20241129	091100	30783530	8170	8080	8170	8080	651
742	20241129	091000	25497440	8010	7970	8010	7970	47
743	20241129	090900	25122050	8000	8020	8020	8000	400
744	20241129	090800	21919080	8020	8030	8040	8020	418
745	20241129	090700	18558790	8040	8060	8060	8040	202
746	20241129	090600	16933740	8070	8070	8070	8070	19
747	20241129	090500	16780410	8060	8170	8170	8060	264
748	20241129	090400	14639710	8180	8190	8200	8180	115
749	20241129	090300	13697920	8310	8300	8310	8300	106
750	20241129	090200	12817680	8170	8200	8340	8170	569
751	20241129	090100	8132350	8200	8270	8380	8200	144
752	20241129	090000	6944970	8260	8390	8390	8250	836