KissMeData/290650/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211100	1045085310	16790	16790	16790	16790	827
3	20241129	211000	1045085310	16790	16790	16790	16790	0
4	20241129	210900	1045085310	16790	16790	16790	16790	0
5	20241129	210800	1045085310	16790	16790	16790	16790	0
6	20241129	210700	1045085310	16790	16790	16790	16790	0
7	20241129	210600	1045085310	16790	16790	16790	16790	0
8	20241129	210500	1045085310	16790	16790	16790	16790	0
9	20241129	210400	1045085310	16790	16790	16790	16790	0
10	20241129	210300	1045085310	16790	16790	16790	16790	0
11	20241129	210200	1045085310	16790	16790	16790	16790	0
12	20241129	210100	1045085310	16790	16790	16790	16790	0
13	20241129	210000	1045085310	16790	16790	16790	16790	0
14	20241129	205900	1045085310	16790	16790	16790	16790	0
15	20241129	205800	1045085310	16790	16790	16790	16790	0
16	20241129	205700	1045085310	16790	16790	16790	16790	0
17	20241129	205600	1045085310	16790	16790	16790	16790	0
18	20241129	205500	1045085310	16790	16790	16790	16790	0
19	20241129	205400	1045085310	16790	16790	16790	16790	0
20	20241129	205300	1045085310	16790	16790	16790	16790	0
21	20241129	205200	1045085310	16790	16790	16790	16790	0
22	20241129	205100	1045085310	16790	16790	16790	16790	0
23	20241129	205000	1045085310	16790	16790	16790	16790	0
24	20241129	204900	1045085310	16790	16790	16790	16790	0
25	20241129	204800	1045085310	16790	16790	16790	16790	0
26	20241129	204700	1045085310	16790	16790	16790	16790	0
27	20241129	204600	1045085310	16790	16790	16790	16790	0
28	20241129	204500	1045085310	16790	16790	16790	16790	0
29	20241129	204400	1045085310	16790	16790	16790	16790	0
30	20241129	204300	1045085310	16790	16790	16790	16790	0
31	20241129	204200	1045085310	16790	16790	16790	16790	0
32	20241129	204100	1045085310	16790	16790	16790	16790	827
33	20241129	204000	1045085310	16790	16790	16790	16790	0
34	20241129	203900	1045085310	16790	16790	16790	16790	0
35	20241129	203800	1045085310	16790	16790	16790	16790	0
36	20241129	203700	1045085310	16790	16790	16790	16790	0
37	20241129	203600	1045085310	16790	16790	16790	16790	0
38	20241129	203500	1045085310	16790	16790	16790	16790	0
39	20241129	203400	1045085310	16790	16790	16790	16790	0
40	20241129	203300	1045085310	16790	16790	16790	16790	0
41	20241129	203200	1045085310	16790	16790	16790	16790	0
42	20241129	203100	1045085310	16790	16790	16790	16790	0
43	20241129	203000	1045085310	16790	16790	16790	16790	0
44	20241129	202900	1045085310	16790	16790	16790	16790	0
45	20241129	202800	1045085310	16790	16790	16790	16790	0
46	20241129	202700	1045085310	16790	16790	16790	16790	0
47	20241129	202600	1045085310	16790	16790	16790	16790	0
48	20241129	202500	1045085310	16790	16790	16790	16790	0
49	20241129	202400	1045085310	16790	16790	16790	16790	0
50	20241129	202300	1045085310	16790	16790	16790	16790	0
51	20241129	202200	1045085310	16790	16790	16790	16790	0
52	20241129	202100	1045085310	16790	16790	16790	16790	0
53	20241129	202000	1045085310	16790	16790	16790	16790	0
54	20241129	201900	1045085310	16790	16790	16790	16790	0
55	20241129	201800	1045085310	16790	16790	16790	16790	0
56	20241129	201700	1045085310	16790	16790	16790	16790	0
57	20241129	201600	1045085310	16790	16790	16790	16790	0
58	20241129	201500	1045085310	16790	16790	16790	16790	0
59	20241129	201400	1045085310	16790	16790	16790	16790	0
60	20241129	201300	1045085310	16790	16790	16790	16790	0
61	20241129	201200	1045085310	16790	16790	16790	16790	0
62	20241129	201100	1045085310	16790	16790	16790	16790	827
63	20241129	201000	1045085310	16790	16790	16790	16790	0
64	20241129	200900	1045085310	16790	16790	16790	16790	0
65	20241129	200800	1045085310	16790	16790	16790	16790	0
66	20241129	200700	1045085310	16790	16790	16790	16790	0
67	20241129	200600	1045085310	16790	16790	16790	16790	0
68	20241129	200500	1045085310	16790	16790	16790	16790	0
69	20241129	200400	1045085310	16790	16790	16790	16790	0
70	20241129	200300	1045085310	16790	16790	16790	16790	0
71	20241129	200200	1045085310	16790	16790	16790	16790	0
72	20241129	200100	1045085310	16790	16790	16790	16790	0
73	20241129	200000	1045085310	16790	16790	16790	16790	0
74	20241129	195900	1045085310	16790	16790	16790	16790	0
75	20241129	195800	1045085310	16790	16790	16790	16790	0
76	20241129	195700	1045085310	16790	16790	16790	16790	0
77	20241129	195600	1045085310	16790	16790	16790	16790	0
78	20241129	195500	1045085310	16790	16790	16790	16790	0
79	20241129	195400	1045085310	16790	16790	16790	16790	0
80	20241129	195300	1045085310	16790	16790	16790	16790	0
81	20241129	195200	1045085310	16790	16790	16790	16790	0
82	20241129	195100	1045085310	16790	16790	16790	16790	0
83	20241129	195000	1045085310	16790	16790	16790	16790	0
84	20241129	194900	1045085310	16790	16790	16790	16790	0
85	20241129	194800	1045085310	16790	16790	16790	16790	0
86	20241129	194700	1045085310	16790	16790	16790	16790	0
87	20241129	194600	1045085310	16790	16790	16790	16790	0
88	20241129	194500	1045085310	16790	16790	16790	16790	0
89	20241129	194400	1045085310	16790	16790	16790	16790	0
90	20241129	194300	1045085310	16790	16790	16790	16790	0
91	20241129	194200	1045085310	16790	16790	16790	16790	0
92	20241129	194100	1045085310	16790	16790	16790	16790	827
93	20241129	194000	1045085310	16790	16790	16790	16790	0
94	20241129	193900	1045085310	16790	16790	16790	16790	0
95	20241129	193800	1045085310	16790	16790	16790	16790	0
96	20241129	193700	1045085310	16790	16790	16790	16790	0
97	20241129	193600	1045085310	16790	16790	16790	16790	0
98	20241129	193500	1045085310	16790	16790	16790	16790	0
99	20241129	193400	1045085310	16790	16790	16790	16790	0
100	20241129	193300	1045085310	16790	16790	16790	16790	0
101	20241129	193200	1045085310	16790	16790	16790	16790	0
102	20241129	193100	1045085310	16790	16790	16790	16790	0
103	20241129	193000	1045085310	16790	16790	16790	16790	0
104	20241129	192900	1045085310	16790	16790	16790	16790	0
105	20241129	192800	1045085310	16790	16790	16790	16790	0
106	20241129	192700	1045085310	16790	16790	16790	16790	0
107	20241129	192600	1045085310	16790	16790	16790	16790	0
108	20241129	192500	1045085310	16790	16790	16790	16790	0
109	20241129	192400	1045085310	16790	16790	16790	16790	0
110	20241129	192300	1045085310	16790	16790	16790	16790	0
111	20241129	192200	1045085310	16790	16790	16790	16790	0
112	20241129	192100	1045085310	16790	16790	16790	16790	0
113	20241129	192000	1045085310	16790	16790	16790	16790	0
114	20241129	191900	1045085310	16790	16790	16790	16790	0
115	20241129	191800	1045085310	16790	16790	16790	16790	0
116	20241129	191700	1045085310	16790	16790	16790	16790	0
117	20241129	191600	1045085310	16790	16790	16790	16790	0
118	20241129	191500	1045085310	16790	16790	16790	16790	0
119	20241129	191400	1045085310	16790	16790	16790	16790	0
120	20241129	191300	1045085310	16790	16790	16790	16790	0
121	20241129	191200	1045085310	16790	16790	16790	16790	0
122	20241129	191100	1045085310	16790	16790	16790	16790	827
123	20241129	191000	1045085310	16790	16790	16790	16790	0
124	20241129	190900	1045085310	16790	16790	16790	16790	0
125	20241129	190800	1045085310	16790	16790	16790	16790	0
126	20241129	190700	1045085310	16790	16790	16790	16790	0
127	20241129	190600	1045085310	16790	16790	16790	16790	0
128	20241129	190500	1045085310	16790	16790	16790	16790	0
129	20241129	190400	1045085310	16790	16790	16790	16790	0
130	20241129	190300	1045085310	16790	16790	16790	16790	0
131	20241129	190200	1045085310	16790	16790	16790	16790	0
132	20241129	190100	1045085310	16790	16790	16790	16790	0
133	20241129	190000	1045085310	16790	16790	16790	16790	0
134	20241129	185900	1045085310	16790	16790	16790	16790	0
135	20241129	185800	1045085310	16790	16790	16790	16790	0
136	20241129	185700	1045085310	16790	16790	16790	16790	0
137	20241129	185600	1045085310	16790	16790	16790	16790	0
138	20241129	185500	1045085310	16790	16790	16790	16790	0
139	20241129	185400	1045085310	16790	16790	16790	16790	0
140	20241129	185300	1045085310	16790	16790	16790	16790	0
141	20241129	185200	1045085310	16790	16790	16790	16790	0
142	20241129	185100	1045085310	16790	16790	16790	16790	0
143	20241129	185000	1045085310	16790	16790	16790	16790	0
144	20241129	184900	1045085310	16790	16790	16790	16790	0
145	20241129	184800	1045085310	16790	16790	16790	16790	0
146	20241129	184700	1045085310	16790	16790	16790	16790	0
147	20241129	184600	1045085310	16790	16790	16790	16790	0
148	20241129	184500	1045085310	16790	16790	16790	16790	0
149	20241129	184400	1045085310	16790	16790	16790	16790	0
150	20241129	184300	1045085310	16790	16790	16790	16790	0
151	20241129	184200	1045085310	16790	16790	16790	16790	0
152	20241129	184100	1045085310	16790	16790	16790	16790	827
153	20241129	184000	1045085310	16790	16790	16790	16790	0
154	20241129	183900	1045085310	16790	16790	16790	16790	0
155	20241129	183800	1045085310	16790	16790	16790	16790	0
156	20241129	183700	1045085310	16790	16790	16790	16790	0
157	20241129	183600	1045085310	16790	16790	16790	16790	0
158	20241129	183500	1045085310	16790	16790	16790	16790	0
159	20241129	183400	1045085310	16790	16790	16790	16790	0
160	20241129	183300	1045085310	16790	16790	16790	16790	0
161	20241129	183200	1045085310	16790	16790	16790	16790	0
162	20241129	183100	1045085310	16790	16790	16790	16790	0
163	20241129	183000	1045085310	16790	16790	16790	16790	0
164	20241129	182900	1045085310	16790	16790	16790	16790	0
165	20241129	182800	1045085310	16790	16790	16790	16790	0
166	20241129	182700	1045085310	16790	16790	16790	16790	0
167	20241129	182600	1045085310	16790	16790	16790	16790	0
168	20241129	182500	1045085310	16790	16790	16790	16790	0
169	20241129	182400	1045085310	16790	16790	16790	16790	0
170	20241129	182300	1045085310	16790	16790	16790	16790	0
171	20241129	182200	1045085310	16790	16790	16790	16790	0
172	20241129	182100	1045085310	16790	16790	16790	16790	0
173	20241129	182000	1045085310	16790	16790	16790	16790	0
174	20241129	181900	1045085310	16790	16790	16790	16790	0
175	20241129	181800	1045085310	16790	16790	16790	16790	0
176	20241129	181700	1045085310	16790	16790	16790	16790	0
177	20241129	181600	1045085310	16790	16790	16790	16790	0
178	20241129	181500	1045085310	16790	16790	16790	16790	0
179	20241129	181400	1045085310	16790	16790	16790	16790	0
180	20241129	181300	1045085310	16790	16790	16790	16790	0
181	20241129	181200	1045085310	16790	16790	16790	16790	0
182	20241129	181100	1045085310	16790	16790	16790	16790	827
183	20241129	181000	1045085310	16790	16790	16790	16790	0
184	20241129	180900	1045085310	16790	16790	16790	16790	0
185	20241129	180800	1045085310	16790	16790	16790	16790	0
186	20241129	180700	1045085310	16790	16790	16790	16790	0
187	20241129	180600	1045085310	16790	16790	16790	16790	0
188	20241129	180500	1045085310	16790	16790	16790	16790	0
189	20241129	180400	1045085310	16790	16790	16790	16790	0
190	20241129	180300	1045085310	16790	16790	16790	16790	0
191	20241129	180200	1045085310	16790	16790	16790	16790	0
192	20241129	180100	1045085310	16790	16790	16790	16790	0
193	20241129	180000	1045085310	16790	16790	16790	16790	0
194	20241129	175900	1045085310	16790	16790	16790	16790	0
195	20241129	175800	1045085310	16790	16790	16790	16790	0
196	20241129	175700	1045085310	16790	16790	16790	16790	0
197	20241129	175600	1045085310	16790	16790	16790	16790	0
198	20241129	175500	1045085310	16790	16790	16790	16790	0
199	20241129	175400	1045085310	16790	16790	16790	16790	0
200	20241129	175300	1045085310	16790	16790	16790	16790	0
201	20241129	175200	1045085310	16790	16790	16790	16790	0
202	20241129	175100	1045085310	16790	16790	16790	16790	0
203	20241129	175000	1045085310	16790	16790	16790	16790	0
204	20241129	174900	1045085310	16790	16790	16790	16790	0
205	20241129	174800	1045085310	16790	16790	16790	16790	0
206	20241129	174700	1045085310	16790	16790	16790	16790	0
207	20241129	174600	1045085310	16790	16790	16790	16790	0
208	20241129	174500	1045085310	16790	16790	16790	16790	0
209	20241129	174400	1045085310	16790	16790	16790	16790	0
210	20241129	174300	1045085310	16790	16790	16790	16790	0
211	20241129	174200	1045085310	16790	16790	16790	16790	0
212	20241129	174100	1045085310	16790	16790	16790	16790	827
213	20241129	174000	1045085310	16790	16790	16790	16790	0
214	20241129	173900	1045085310	16790	16790	16790	16790	0
215	20241129	173800	1045085310	16790	16790	16790	16790	0
216	20241129	173700	1045085310	16790	16790	16790	16790	0
217	20241129	173600	1045085310	16790	16790	16790	16790	0
218	20241129	173500	1045085310	16790	16790	16790	16790	0
219	20241129	173400	1045085310	16790	16790	16790	16790	0
220	20241129	173300	1045085310	16790	16790	16790	16790	0
221	20241129	173200	1045085310	16790	16790	16790	16790	0
222	20241129	173100	1045085310	16790	16790	16790	16790	0
223	20241129	173000	1045085310	16790	16790	16790	16790	0
224	20241129	172900	1045085310	16790	16790	16790	16790	0
225	20241129	172800	1045085310	16790	16790	16790	16790	0
226	20241129	172700	1045085310	16790	16790	16790	16790	0
227	20241129	172600	1045085310	16790	16790	16790	16790	0
228	20241129	172500	1045085310	16790	16790	16790	16790	0
229	20241129	172400	1045085310	16790	16790	16790	16790	0
230	20241129	172300	1045085310	16790	16790	16790	16790	0
231	20241129	172200	1045085310	16790	16790	16790	16790	0
232	20241129	172100	1045085310	16790	16790	16790	16790	0
233	20241129	172000	1045085310	16790	16790	16790	16790	0
234	20241129	171900	1045085310	16790	16790	16790	16790	0
235	20241129	171800	1045085310	16790	16790	16790	16790	0
236	20241129	171700	1045085310	16790	16790	16790	16790	0
237	20241129	171600	1045085310	16790	16790	16790	16790	0
238	20241129	171500	1045085310	16790	16790	16790	16790	0
239	20241129	171400	1045085310	16790	16790	16790	16790	0
240	20241129	171300	1045085310	16790	16790	16790	16790	0
241	20241129	171200	1045085310	16790	16790	16790	16790	0
242	20241129	171100	1045085310	16790	16790	16790	16790	827
243	20241129	171000	1045085310	16790	16790	16790	16790	0
244	20241129	170900	1045085310	16790	16790	16790	16790	0
245	20241129	170800	1045085310	16790	16790	16790	16790	0
246	20241129	170700	1045085310	16790	16790	16790	16790	0
247	20241129	170600	1045085310	16790	16790	16790	16790	0
248	20241129	170500	1045085310	16790	16790	16790	16790	0
249	20241129	170400	1045085310	16790	16790	16790	16790	0
250	20241129	170300	1045085310	16790	16790	16790	16790	0
251	20241129	170200	1045085310	16790	16790	16790	16790	0
252	20241129	170100	1045085310	16790	16790	16790	16790	0
253	20241129	170000	1045085310	16790	16790	16790	16790	0
254	20241129	165900	1045085310	16790	16790	16790	16790	0
255	20241129	165800	1045085310	16790	16790	16790	16790	0
256	20241129	165700	1045085310	16790	16790	16790	16790	0
257	20241129	165600	1045085310	16790	16790	16790	16790	0
258	20241129	165500	1045085310	16790	16790	16790	16790	0
259	20241129	165400	1045085310	16790	16790	16790	16790	0
260	20241129	165300	1045085310	16790	16790	16790	16790	0
261	20241129	165200	1045085310	16790	16790	16790	16790	0
262	20241129	165100	1045085310	16790	16790	16790	16790	0
263	20241129	165000	1045085310	16790	16790	16790	16790	0
264	20241129	164900	1045085310	16790	16790	16790	16790	0
265	20241129	164800	1045085310	16790	16790	16790	16790	0
266	20241129	164700	1045085310	16790	16790	16790	16790	0
267	20241129	164600	1045085310	16790	16790	16790	16790	0
268	20241129	164500	1045085310	16790	16790	16790	16790	0
269	20241129	164400	1045085310	16790	16790	16790	16790	0
270	20241129	164300	1045085310	16790	16790	16790	16790	0
271	20241129	164200	1045085310	16790	16790	16790	16790	0
272	20241129	164100	1045085310	16790	16790	16790	16790	827
273	20241129	164000	1045085310	16790	16790	16790	16790	0
274	20241129	163900	1045085310	16790	16790	16790	16790	0
275	20241129	163800	1045085310	16790	16790	16790	16790	0
276	20241129	163700	1045085310	16790	16790	16790	16790	0
277	20241129	163600	1045085310	16790	16790	16790	16790	0
278	20241129	163500	1045085310	16790	16790	16790	16790	0
279	20241129	163400	1045085310	16790	16790	16790	16790	0
280	20241129	163300	1045085310	16790	16790	16790	16790	0
281	20241129	163200	1045085310	16790	16790	16790	16790	0
282	20241129	163100	1045085310	16790	16790	16790	16790	0
283	20241129	163000	1045085310	16790	16790	16790	16790	0
284	20241129	162900	1045085310	16790	16790	16790	16790	0
285	20241129	162800	1045085310	16790	16790	16790	16790	0
286	20241129	162700	1045085310	16790	16790	16790	16790	0
287	20241129	162600	1045085310	16790	16790	16790	16790	0
288	20241129	162500	1045085310	16790	16790	16790	16790	0
289	20241129	162400	1045085310	16790	16790	16790	16790	0
290	20241129	162300	1045085310	16790	16790	16790	16790	0
291	20241129	162200	1045085310	16790	16790	16790	16790	0
292	20241129	162100	1045085310	16790	16790	16790	16790	0
293	20241129	162000	1045085310	16790	16790	16790	16790	0
294	20241129	161900	1045085310	16790	16790	16790	16790	0
295	20241129	161800	1045085310	16790	16790	16790	16790	0
296	20241129	161700	1045085310	16790	16790	16790	16790	0
297	20241129	161600	1045085310	16790	16790	16790	16790	0
298	20241129	161500	1045085310	16790	16790	16790	16790	0
299	20241129	161400	1045085310	16790	16790	16790	16790	0
300	20241129	161300	1045085310	16790	16790	16790	16790	0
301	20241129	161200	1045085310	16790	16790	16790	16790	0
302	20241129	161100	1045085310	16790	16790	16790	16790	827
303	20241129	161000	1045085310	16790	16790	16790	16790	0
304	20241129	160900	1045085310	16790	16790	16790	16790	0
305	20241129	160800	1045085310	16790	16790	16790	16790	0
306	20241129	160700	1045085310	16790	16790	16790	16790	0
307	20241129	160600	1045085310	16790	16790	16790	16790	0
308	20241129	160500	1045085310	16790	16790	16790	16790	0
309	20241129	160400	1045085310	16790	16790	16790	16790	0
310	20241129	160300	1045085310	16790	16790	16790	16790	0
311	20241129	160200	1045085310	16790	16790	16790	16790	0
312	20241129	160100	1045085310	16790	16790	16790	16790	0
313	20241129	160000	1045085310	16790	16790	16790	16790	0
314	20241129	155900	1045085310	16790	16790	16790	16790	0
315	20241129	155800	1045085310	16790	16790	16790	16790	0
316	20241129	155700	1045085310	16790	16790	16790	16790	0
317	20241129	155600	1045085310	16790	16790	16790	16790	0
318	20241129	155500	1045085310	16790	16790	16790	16790	0
319	20241129	155400	1045085310	16790	16790	16790	16790	0
320	20241129	155300	1045085310	16790	16790	16790	16790	0
321	20241129	155200	1045085310	16790	16790	16790	16790	0
322	20241129	155100	1045085310	16790	16790	16790	16790	0
323	20241129	155000	1045085310	16790	16790	16790	16790	0
324	20241129	154900	1045085310	16790	16790	16790	16790	0
325	20241129	154800	1045085310	16790	16790	16790	16790	0
326	20241129	154700	1045085310	16790	16790	16790	16790	0
327	20241129	154600	1045085310	16790	16790	16790	16790	0
328	20241129	154500	1045085310	16790	16790	16790	16790	0
329	20241129	154400	1045085310	16790	16790	16790	16790	0
330	20241129	154300	1045085310	16790	16790	16790	16790	0
331	20241129	154200	1045085310	16790	16790	16790	16790	0
332	20241129	154100	1045085310	16790	16790	16790	16790	827
333	20241129	154000	1045085310	16790	16790	16790	16790	0
334	20241129	153900	1045085310	16790	16790	16790	16790	0
335	20241129	153800	1045085310	16790	16790	16790	16790	0
336	20241129	153700	1045085310	16790	16790	16790	16790	0
337	20241129	153600	1045085310	16790	16790	16790	16790	0
338	20241129	153500	1045085310	16790	16790	16790	16790	0
339	20241129	153400	1045085310	16790	16790	16790	16790	0
340	20241129	153300	1045085310	16790	16790	16790	16790	0
341	20241129	153200	1045085310	16790	16790	16790	16790	0
342	20241129	153100	1045085310	16790	16790	16790	16790	0
343	20241129	153000	1045085310	16790	16790	16790	16790	827
344	20241129	152900	1031199980	16740	16740	16740	16740	0
345	20241129	152800	1031199980	16740	16740	16740	16740	0
346	20241129	152700	1031199980	16740	16740	16740	16740	0
347	20241129	152600	1031199980	16740	16740	16740	16740	0
348	20241129	152500	1031199980	16740	16740	16740	16740	0
349	20241129	152400	1031199980	16740	16740	16740	16740	0
350	20241129	152300	1031199980	16740	16740	16740	16740	0
351	20241129	152200	1031199980	16740	16740	16740	16740	0
352	20241129	152100	1031199980	16740	16740	16740	16740	0
353	20241129	152000	1031199980	16740	16740	16740	16740	0
354	20241129	151900	1031199980	16740	16770	16780	16740	380
355	20241129	151800	1024830120	16770	16760	16770	16760	138
356	20241129	151700	1022516230	16760	16760	16760	16760	318
357	20241129	151600	1017186550	16760	16740	16760	16730	126
358	20241129	151500	1015077540	16730	16730	16730	16730	37
359	20241129	151400	1014458530	16720	16720	16720	16720	2
360	20241129	151300	1014425090	16710	16710	16710	16710	10
361	20241129	151200	1014257990	16770	16750	16770	16750	200
362	20241129	151100	1010905380	16750	16760	16760	16730	403
363	20241129	151000	1004158500	16690	16780	16780	16670	36
364	20241129	150900	1003555900	16780	16750	16780	16750	243
365	20241129	150800	999483400	16750	16760	16760	16750	32
366	20241129	150700	998947390	16760	16740	16760	16680	117
367	20241129	150600	996987150	16740	16740	16740	16740	4
368	20241129	150500	996920190	16770	16770	16770	16770	0
369	20241129	150400	996920190	16770	16770	16770	16760	216
370	20241129	150300	993299680	16760	16740	16760	16740	161
371	20241129	150200	990603350	16660	16710	16790	16660	558
372	20241129	150100	981260020	16770	16620	16770	16620	438
373	20241129	150000	973943200	16660	16620	16670	16620	282
374	20241129	145900	969250530	16610	16640	16650	16610	163
375	20241129	145800	966542270	16640	16620	16640	16620	90
376	20241129	145700	965046060	16620	16620	16620	16610	83
377	20241129	145600	963666820	16620	16600	16620	16600	9
378	20241129	145500	963517340	16600	16620	16620	16600	112
379	20241129	145400	961657630	16610	16620	16630	16610	20
380	20241129	145300	961325330	16610	16610	16610	16610	0
381	20241129	145200	961325330	16610	16620	16620	16610	400
382	20241129	145100	954677700	16630	16630	16670	16630	86
383	20241129	145000	953245300	16630	16630	16630	16630	6
384	20241129	144900	953145520	16630	16620	16630	16620	69
385	20241129	144800	951998260	16620	16620	16620	16620	20
386	20241129	144700	951665860	16610	16610	16620	16600	73
387	20241129	144600	950453740	16600	16610	16610	16600	40
388	20241129	144500	949789510	16610	16610	16620	16600	97
389	20241129	144400	948179120	16610	16610	16620	16600	17
390	20241129	144300	947896780	16610	16620	16620	16600	62
391	20241129	144200	946866950	16620	16620	16620	16600	68
392	20241129	144100	945738000	16620	16630	16630	16620	13
393	20241129	144000	945521890	16630	16630	16630	16630	13
394	20241129	143900	945305700	16630	16630	16630	16630	12
395	20241129	143800	945106140	16630	16600	16630	16600	349
396	20241129	143700	939309190	16600	16600	16620	16580	1055
397	20241129	143600	921793350	16600	16600	16600	16600	18
398	20241129	143500	921494550	16600	16590	16600	16590	40
399	20241129	143400	920830860	16590	16590	16590	16580	609
400	20241129	143300	910729300	16620	16600	16640	16600	36
401	20241129	143200	910131450	16600	16590	16600	16590	19
402	20241129	143100	909816220	16580	16600	16600	16580	48
403	20241129	143000	909020180	16600	16630	16660	16600	433
404	20241129	142900	901823900	16630	16640	16650	16630	17
405	20241129	142800	901541030	16640	16630	16650	16630	14
406	20241129	142700	901308030	16630	16620	16630	16620	101
407	20241129	142600	899629240	16630	16630	16630	16620	31
408	20241129	142500	899113950	16630	16630	16640	16630	22
409	20241129	142400	898748050	16620	16610	16620	16610	21
410	20241129	142300	898399130	16610	16600	16610	16600	54
411	20241129	142200	897502720	16600	16580	16610	16580	79
412	20241129	142100	896191900	16580	16580	16590	16580	52
413	20241129	142000	895329580	16570	16570	16620	16530	518
414	20241129	141900	886751240	16570	16530	16750	16530	308
415	20241129	141800	881621450	16500	16510	16510	16500	500
416	20241129	141700	873369230	16560	16560	16560	16550	3
417	20241129	141600	873319560	16560	16520	16570	16520	353
418	20241129	141500	867481130	16520	16560	16560	16520	600
419	20241129	141400	857558470	16560	16560	16560	16560	1
420	20241129	141300	857541910	16580	16580	16580	16580	1
421	20241129	141200	857525330	16570	16570	16580	16570	3
422	20241129	141100	857475610	16580	16580	16580	16580	0
423	20241129	141000	857475610	16580	16580	16580	16570	6
424	20241129	140900	857376150	16590	16630	16630	16560	406
425	20241129	140800	850642140	16630	16630	16630	16630	2
426	20241129	140700	850608880	16630	16630	16630	16630	0
427	20241129	140600	850608880	16630	16620	16630	16620	124
428	20241129	140500	848547980	16620	16600	16620	16600	33
429	20241129	140400	847999860	16600	16600	16600	16600	2
430	20241129	140300	847966660	16600	16600	16600	16600	1
431	20241129	140200	847950060	16600	16600	16600	16600	2
432	20241129	140100	847916860	16600	16610	16610	16600	3
433	20241129	140000	847867050	16600	16600	16600	16600	0
434	20241129	135900	847867050	16600	16600	16610	16600	5
435	20241129	135800	847784030	16610	16600	16610	16600	8
436	20241129	135700	847651190	16600	16600	16600	16600	0
437	20241129	135600	847651190	16600	16600	16600	16600	2
438	20241129	135500	847617990	16600	16610	16610	16600	78
439	20241129	135400	846323160	16620	16610	16620	16610	40
440	20241129	135300	845658440	16610	16610	16610	16610	0
441	20241129	135200	845658440	16610	16600	16610	16600	78
442	20241129	135100	844363630	16600	16600	16600	16600	1
443	20241129	135000	844347030	16600	16610	16610	16600	28
444	20241129	134900	843882220	16610	16610	16620	16610	5
445	20241129	134800	843799160	16600	16630	16640	16600	410
446	20241129	134700	836978020	16630	16620	16630	16620	4
447	20241129	134600	836911530	16610	16610	16620	16610	9
448	20241129	134500	836762020	16610	16600	16610	16600	12
449	20241129	134400	836562780	16590	16590	16630	16580	90
450	20241129	134300	835067090	16600	16570	16600	16570	2
451	20241129	134200	835033920	16590	16590	16590	16590	0
452	20241129	134100	835033920	16590	16550	16590	16550	4
453	20241129	134000	834967630	16570	16570	16570	16570	0
454	20241129	133900	834967630	16570	16550	16590	16510	1225
455	20241129	133800	814725580	16600	16560	16610	16560	228
456	20241129	133700	810940950	16560	16610	16610	16560	217
457	20241129	133600	807342190	16600	16600	16600	16580	357
458	20241129	133500	801416050	16570	16630	16630	16570	343
459	20241129	133400	795723710	16640	16640	16640	16640	0
460	20241129	133300	795723710	16640	16620	16640	16620	29
461	20241129	133200	795241270	16640	16620	16640	16620	2
462	20241129	133100	795208010	16610	16610	16610	16610	42
463	20241129	133000	794510390	16610	16610	16610	16610	62
464	20241129	132900	793480570	16610	16610	16610	16610	2
465	20241129	132800	793447350	16610	16600	16610	16600	9
466	20241129	132700	793297900	16610	16600	16610	16600	236
467	20241129	132600	789378280	16590	16600	16610	16560	205
468	20241129	132500	785977180	16590	16610	16620	16590	581
469	20241129	132400	776332660	16610	16600	16610	16600	6
470	20241129	132300	776233010	16600	16600	16600	16600	5
471	20241129	132200	776150010	16590	16630	16630	16590	607
472	20241129	132100	766071200	16640	16640	16640	16640	1
473	20241129	132000	766054560	16640	16640	16640	16640	2
474	20241129	131900	766021280	16640	16670	16670	16640	39
475	20241129	131800	765371210	16640	16630	16640	16630	368
476	20241129	131700	759251300	16620	16640	16640	16610	4
477	20241129	131600	759184790	16610	16610	16610	16610	32
478	20241129	131500	758653270	16610	16600	16610	16600	31
479	20241129	131400	758138660	16600	16600	16600	16600	37
480	20241129	131300	757524460	16600	16640	16640	16600	30
481	20241129	131200	757026140	16610	16600	16610	16600	39
482	20241129	131100	756378670	16600	16640	16640	16600	2
483	20241129	131000	756345430	16590	16590	16600	16570	496
484	20241129	130900	748117430	16610	16600	16620	16600	32
485	20241129	130800	747585680	16600	16590	16620	16590	123
486	20241129	130700	745541770	16580	16580	16580	16580	5
487	20241129	130600	745458870	16570	16540	16610	16540	80
488	20241129	130500	744132870	16540	16540	16550	16540	401
489	20241129	130400	737496660	16540	16520	16610	16520	98
490	20241129	130300	735871890	16520	16670	16680	16500	3202
491	20241129	130200	682671160	16670	16650	16800	16650	155
492	20241129	130100	680082070	16650	16640	16680	16640	14
493	20241129	130000	679848920	16640	16670	16670	16630	375
494	20241129	125900	673607880	16680	16690	16690	16680	32
495	20241129	125800	673073920	16720	16700	16720	16700	6
496	20241129	125700	672973700	16700	16700	16700	16700	2
497	20241129	125600	672940300	16690	16690	16690	16690	0
498	20241129	125500	672940300	16690	16690	16690	16690	0
499	20241129	125400	672940300	16690	16690	16690	16690	0
500	20241129	125300	672940300	16690	16710	16710	16690	300
501	20241129	125200	667931960	16720	16720	16720	16720	1
502	20241129	125100	667915240	16720	16720	16720	16720	1
503	20241129	125000	667898520	16730	16720	16730	16720	3
504	20241129	124900	667848350	16720	16730	16730	16720	2
505	20241129	124800	667814900	16730	16740	16790	16720	111
506	20241129	124700	665957530	16750	16750	16750	16750	0
507	20241129	124600	665957530	16750	16750	16750	16750	0
508	20241129	124500	665957530	16750	16750	16750	16750	0
509	20241129	124400	665957530	16750	16740	16750	16740	2
510	20241129	124300	665924040	16740	16740	16740	16740	0
511	20241129	124200	665924040	16740	16740	16740	16740	0
512	20241129	124100	665924040	16740	16740	16740	16740	0
513	20241129	124000	665924040	16740	16750	16750	16740	14
514	20241129	123900	665689570	16750	16750	16750	16750	19
515	20241129	123800	665371320	16750	16730	16750	16730	26
516	20241129	123700	664936120	16720	16720	16720	16720	0
517	20241129	123600	664936120	16720	16720	16720	16720	0
518	20241129	123500	664936120	16720	16720	16720	16720	0
519	20241129	123400	664936120	16720	16720	16720	16720	1
520	20241129	123300	664919400	16720	16720	16720	16720	2
521	20241129	123200	664885960	16720	16720	16720	16720	1
522	20241129	123100	664869240	16720	16720	16720	16720	2
523	20241129	123000	664835800	16720	16720	16720	16720	2
524	20241129	122900	664802360	16710	16710	16710	16710	0
525	20241129	122800	664802360	16710	16710	16710	16710	0
526	20241129	122700	664802360	16710	16710	16710	16710	0
527	20241129	122600	664802360	16710	16710	16710	16710	0
528	20241129	122500	664802360	16710	16710	16710	16710	0
529	20241129	122400	664802360	16710	16710	16710	16710	1
530	20241129	122300	664785650	16720	16720	16720	16720	2
531	20241129	122200	664752210	16730	16730	16730	16730	0
532	20241129	122100	664752210	16730	16730	16730	16730	0
533	20241129	122000	664752210	16730	16730	16730	16730	0
534	20241129	121900	664752210	16730	16730	16730	16730	0
535	20241129	121800	664752210	16730	16730	16730	16730	99
536	20241129	121700	663095940	16720	16720	16720	16720	0
537	20241129	121600	663095940	16720	16720	16720	16720	0
538	20241129	121500	663095940	16720	16720	16720	16720	0
539	20241129	121400	663095940	16720	16720	16720	16720	0
540	20241129	121300	663095940	16720	16720	16720	16720	18
541	20241129	121200	662794980	16720	16720	16720	16720	0
542	20241129	121100	662794980	16720	16720	16720	16720	0
543	20241129	121000	662794980	16720	16720	16720	16720	0
544	20241129	120900	662794980	16720	16720	16720	16720	0
545	20241129	120800	662794980	16720	16720	16720	16720	0
546	20241129	120700	662794980	16720	16720	16720	16720	0
547	20241129	120600	662794980	16720	16720	16720	16720	0
548	20241129	120500	662794980	16720	16720	16720	16720	0
549	20241129	120400	662794980	16720	16720	16720	16720	0
550	20241129	120300	662794980	16720	16760	16820	16720	579
551	20241129	120200	653082380	16740	16740	16740	16740	37
552	20241129	120100	652463000	16740	16740	16740	16740	1
553	20241129	120000	652446260	16690	16690	16690	16690	0
554	20241129	115900	652446260	16690	16690	16690	16690	0
555	20241129	115800	652446260	16690	16700	16700	16690	1087
556	20241129	115700	634294230	16700	16700	16700	16700	0
557	20241129	115600	634294230	16700	16770	16840	16670	1034
558	20241129	115500	616997790	16690	16670	16830	16670	2963
559	20241129	115400	567213640	16680	16680	16710	16670	6
560	20241129	115300	567113540	16700	16680	16700	16680	46
561	20241129	115200	566345360	16700	16670	16700	16670	8
562	20241129	115100	566211810	16660	16690	16690	16660	140
563	20241129	115000	563879040	16690	16690	16690	16690	0
564	20241129	114900	563879040	16690	16690	16690	16690	0
565	20241129	114800	563879040	16690	16690	16690	16690	0
566	20241129	114700	563879040	16690	16690	16690	16690	0
567	20241129	114600	563879040	16690	16690	16690	16690	0
568	20241129	114500	563879040	16690	16680	16690	16680	57
569	20241129	114400	562927730	16670	16670	16670	16670	21
570	20241129	114300	562577660	16670	16670	16670	16670	46
571	20241129	114200	561810840	16670	16670	16680	16670	42
572	20241129	114100	561110690	16660	16660	16660	16660	0
573	20241129	114000	561110690	16660	16660	16660	16660	0
574	20241129	113900	561110690	16660	16630	16660	16630	53
575	20241129	113800	560228260	16630	16630	16630	16630	1
576	20241129	113700	560211630	16630	16630	16630	16630	2
577	20241129	113600	560178370	16620	16620	16620	16620	0
578	20241129	113500	560178370	16620	16620	16620	16620	1
579	20241129	113400	560161750	16620	16620	16620	16620	3
580	20241129	113300	560111890	16620	16650	16650	16620	66
581	20241129	113200	559013780	16630	16620	16630	16620	101
582	20241129	113100	557334160	16610	16610	16610	16610	1
583	20241129	113000	557317550	16620	16640	16640	16610	345
584	20241129	112900	551583430	16640	16640	16640	16600	667
585	20241129	112800	540503250	16630	16640	16640	16620	101
586	20241129	112700	538823780	16650	16650	16650	16650	100
587	20241129	112600	537158780	16650	16650	16650	16650	0
588	20241129	112500	537158780	16650	16650	16650	16650	1
589	20241129	112400	537142130	16650	16650	16650	16650	1
590	20241129	112300	537125480	16650	16650	16650	16650	3
591	20241129	112200	537075530	16650	16640	16650	16640	3
592	20241129	112100	537025600	16640	16640	16700	16640	839
593	20241129	112000	523059320	16640	16640	16640	16640	73
594	20241129	111900	521844600	16660	16670	16670	16660	36
595	20241129	111800	521244640	16670	16700	16700	16670	66
596	20241129	111700	520143740	16690	16690	16690	16690	0
597	20241129	111600	520143740	16690	16690	16690	16690	21
598	20241129	111500	519793250	16700	16730	16730	16700	1020
599	20241129	111400	502748160	16750	16740	16750	16740	7
600	20241129	111300	502630920	16750	16750	16750	16750	0
601	20241129	111200	502630920	16750	16740	16750	16740	2
602	20241129	111100	502597430	16730	16730	16730	16730	0
603	20241129	111000	502597430	16730	16730	16730	16730	2
604	20241129	110900	502563970	16730	16730	16730	16730	0
605	20241129	110800	502563970	16730	16730	16730	16730	39
606	20241129	110700	501911500	16730	16730	16730	16730	0
607	20241129	110600	501911500	16730	16730	16730	16730	0
608	20241129	110500	501911500	16730	16730	16730	16730	1
609	20241129	110400	501894770	16720	16720	16720	16720	0
610	20241129	110300	501894770	16720	16720	16720	16720	1
611	20241129	110200	501878050	16720	16720	16720	16720	0
612	20241129	110100	501878050	16720	16720	16720	16720	1
613	20241129	110000	501861330	16710	16710	16710	16710	0
614	20241129	105900	501861330	16710	16710	16710	16710	0
615	20241129	105800	501861330	16710	16710	16720	16710	3
616	20241129	105700	501811190	16710	16710	16710	16710	0
617	20241129	105600	501811190	16710	16700	16710	16700	2
618	20241129	105500	501777780	16700	16700	16700	16700	21
619	20241129	105400	501427080	16700	16740	16740	16700	455
620	20241129	105300	493827970	16740	16730	16750	16730	148
621	20241129	105200	491350470	16740	16720	16740	16720	3
622	20241129	105100	491300280	16710	16710	16710	16710	2
623	20241129	105000	491266860	16700	16710	16710	16700	100
624	20241129	104900	489596020	16720	16720	16720	16720	0
625	20241129	104800	489596020	16720	16730	16730	16710	355
626	20241129	104700	483661600	16740	16740	16740	16740	1
627	20241129	104600	483644860	16730	16730	16730	16730	260
628	20241129	104500	479295060	16740	16730	16750	16730	418
629	20241129	104400	472293930	16730	16750	16750	16730	134
630	20241129	104300	470051820	16750	16740	16750	16740	104
631	20241129	104200	468310720	16750	16750	16750	16750	5
632	20241129	104100	468226970	16750	16740	16750	16740	107
633	20241129	104000	466435680	16750	16800	16820	16740	1395
634	20241129	103900	443054040	16800	16790	16810	16790	54
635	20241129	103800	442147340	16810	16810	16810	16810	0
636	20241129	103700	442147340	16810	16810	16810	16810	0
637	20241129	103600	442147340	16810	16800	16830	16800	85
638	20241129	103500	440718460	16800	16800	16800	16800	180
639	20241129	103400	437694460	16840	16840	16840	16840	0
640	20241129	103300	437694460	16840	16840	16840	16840	0
641	20241129	103200	437694460	16840	16840	16840	16840	0
642	20241129	103100	437694460	16840	16840	16840	16840	0
643	20241129	103000	437694460	16840	16840	16840	16840	0
644	20241129	102900	437694460	16840	16840	16840	16840	0
645	20241129	102800	437694460	16840	16810	16840	16810	5
646	20241129	102700	437610290	16840	16820	16840	16820	30
647	20241129	102600	437105110	16830	16810	16830	16810	30
648	20241129	102500	436600230	16800	16790	16800	16790	5
649	20241129	102400	436516270	16790	16780	16840	16780	7
650	20241129	102300	436398660	16780	16780	16850	16780	29
651	20241129	102200	435910410	16780	16780	16780	16780	0
652	20241129	102100	435910410	16780	16780	16780	16770	122
653	20241129	102000	433863950	16790	16770	16810	16770	22
654	20241129	101900	433494260	16800	16810	16810	16770	74
655	20241129	101800	432253100	16840	16830	16840	16830	299
656	20241129	101700	427217970	16840	16840	16840	16840	13
657	20241129	101600	426999050	16840	16850	16850	16840	5
658	20241129	101500	426914820	16840	16840	16840	16840	0
659	20241129	101400	426914820	16840	16840	16840	16840	0
660	20241129	101300	426914820	16840	16840	16840	16840	41
661	20241129	101200	426224380	16800	16810	16820	16800	170
662	20241129	101100	423366470	16840	16840	16840	16840	0
663	20241129	101000	423366470	16840	16840	16840	16840	51
664	20241129	100900	422507630	16840	16840	16840	16840	0
665	20241129	100800	422507630	16840	16800	16840	16760	249
666	20241129	100700	418325990	16810	16840	16840	16810	500
667	20241129	100600	409917990	16840	16810	16840	16810	2
668	20241129	100500	409884340	16800	16800	16800	16800	20
669	20241129	100400	409548340	16800	16780	16800	16730	2368
670	20241129	100300	369886400	16800	16790	16800	16790	10
671	20241129	100200	369718410	16810	16790	16810	16780	93
672	20241129	100100	368157780	16790	16800	16800	16790	50
673	20241129	100000	367317980	16800	16790	16800	16790	2
674	20241129	095900	367284390	16790	16790	16820	16790	87
675	20241129	095800	365823600	16820	16780	16820	16780	315
676	20241129	095700	360534640	16780	16780	16800	16780	443
677	20241129	095600	353098860	16790	16790	16800	16770	753
678	20241129	095500	340462230	16790	16770	16800	16770	92
679	20241129	095400	338917580	16790	16770	16790	16740	1396
680	20241129	095300	315532930	16770	16830	16830	16770	656
681	20241129	095200	304517830	16840	16840	16840	16840	7
682	20241129	095100	304399950	16840	16840	16840	16840	2
683	20241129	095000	304366270	16850	16890	16890	16850	2074
684	20241129	094900	269397300	16870	16900	16900	16870	364
685	20241129	094800	263254090	16900	16900	16900	16900	0
686	20241129	094700	263254090	16900	16900	16900	16900	0
687	20241129	094600	263254090	16900	16920	16920	16900	52
688	20241129	094500	262375030	16920	16940	16960	16920	135
689	20241129	094400	260089290	16950	16960	16960	16950	21
690	20241129	094300	259733330	16970	16940	16970	16940	362
691	20241129	094200	253600850	16930	16920	16930	16920	689
692	20241129	094100	241939310	16930	16960	16960	16930	1402
693	20241129	094000	218193070	16970	16970	16970	16970	0
694	20241129	093900	218193070	16970	16970	16970	16970	0
695	20241129	093800	218193070	16970	16970	16970	16970	72
696	20241129	093700	216971230	16970	17000	17000	16970	631
697	20241129	093600	206251030	16990	16990	16990	16990	408
698	20241129	093500	199319110	17000	17000	17000	17000	1
699	20241129	093400	199302110	17000	17000	17010	17000	19
700	20241129	093300	198979080	17000	17060	17060	17000	29
701	20241129	093200	198485190	17060	17010	17080	17010	67
702	20241129	093100	197342960	17020	17030	17040	17010	815
703	20241129	093000	183474880	17030	17030	17030	17030	0
704	20241129	092900	183474880	17030	17020	17030	17020	342
705	20241129	092800	177650660	17030	17020	17030	17020	9
706	20241129	092700	177497460	17030	17030	17030	17020	42
707	20241129	092600	176782250	17030	17010	17050	17010	32
708	20241129	092500	176237840	17010	17000	17050	17000	25
709	20241129	092400	175812570	17010	16980	17020	16980	10
710	20241129	092300	175642640	16970	16990	17020	16950	153
711	20241129	092200	173045260	17000	17000	17010	17000	694
712	20241129	092100	161247240	17010	17030	17030	17010	467
713	20241129	092000	153302890	17060	17020	17060	17020	32
714	20241129	091900	152758110	17020	17010	17070	17010	628
715	20241129	091800	142070730	17020	17020	17020	17020	513
716	20241129	091700	133339470	17030	17030	17030	17030	2
717	20241129	091600	133305410	17030	17060	17060	17020	1337
718	20241129	091500	110518710	17070	17070	17070	17070	0
719	20241129	091400	110518710	17070	17070	17070	17070	0
720	20241129	091300	110518710	17070	17070	17070	17070	61
721	20241129	091200	109477440	17090	17090	17090	17090	2
722	20241129	091100	109443260	17110	17070	17120	17070	203
723	20241129	091000	105976800	17080	17060	17120	17060	80
724	20241129	090900	104610120	17060	17040	17060	17040	452
725	20241129	090800	96899800	17060	17030	17080	17030	681
726	20241129	090700	85290630	17030	17060	17060	17030	509
727	20241129	090600	76613000	17070	17070	17070	17070	82
728	20241129	090500	75213260	17070	17070	17110	17050	219
729	20241129	090400	71476710	17070	17050	17120	17050	726
730	20241129	090300	59082500	17060	17070	17070	17030	1137
731	20241129	090200	39707340	17180	17060	17190	17060	122
732	20241129	090100	37625770	17060	17090	17090	17040	363
733	20241129	090000	31428190	17090	17110	17120	17090	1837