KissMeData/035600/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	490893000	9220	9220	9220	9220	3171
3	20241129	191900	490893000	9220	9220	9220	9220	0
4	20241129	191800	490893000	9220	9220	9220	9220	0
5	20241129	191700	490893000	9220	9220	9220	9220	0
6	20241129	191600	490893000	9220	9220	9220	9220	0
7	20241129	191500	490893000	9220	9220	9220	9220	0
8	20241129	191400	490893000	9220	9220	9220	9220	0
9	20241129	191300	490893000	9220	9220	9220	9220	0
10	20241129	191200	490893000	9220	9220	9220	9220	0
11	20241129	191100	490893000	9220	9220	9220	9220	0
12	20241129	191000	490893000	9220	9220	9220	9220	0
13	20241129	190900	490893000	9220	9220	9220	9220	0
14	20241129	190800	490893000	9220	9220	9220	9220	0
15	20241129	190700	490893000	9220	9220	9220	9220	0
16	20241129	190600	490893000	9220	9220	9220	9220	0
17	20241129	190500	490893000	9220	9220	9220	9220	0
18	20241129	190400	490893000	9220	9220	9220	9220	0
19	20241129	190300	490893000	9220	9220	9220	9220	0
20	20241129	190200	490893000	9220	9220	9220	9220	0
21	20241129	190100	490893000	9220	9220	9220	9220	0
22	20241129	190000	490893000	9220	9220	9220	9220	0
23	20241129	185900	490893000	9220	9220	9220	9220	0
24	20241129	185800	490893000	9220	9220	9220	9220	0
25	20241129	185700	490893000	9220	9220	9220	9220	0
26	20241129	185600	490893000	9220	9220	9220	9220	0
27	20241129	185500	490893000	9220	9220	9220	9220	0
28	20241129	185400	490893000	9220	9220	9220	9220	0
29	20241129	185300	490893000	9220	9220	9220	9220	0
30	20241129	185200	490893000	9220	9220	9220	9220	0
31	20241129	185100	490893000	9220	9220	9220	9220	0
32	20241129	185000	490893000	9220	9220	9220	9220	3171
33	20241129	184900	490893000	9220	9220	9220	9220	0
34	20241129	184800	490893000	9220	9220	9220	9220	0
35	20241129	184700	490893000	9220	9220	9220	9220	0
36	20241129	184600	490893000	9220	9220	9220	9220	0
37	20241129	184500	490893000	9220	9220	9220	9220	0
38	20241129	184400	490893000	9220	9220	9220	9220	0
39	20241129	184300	490893000	9220	9220	9220	9220	0
40	20241129	184200	490893000	9220	9220	9220	9220	0
41	20241129	184100	490893000	9220	9220	9220	9220	0
42	20241129	184000	490893000	9220	9220	9220	9220	0
43	20241129	183900	490893000	9220	9220	9220	9220	0
44	20241129	183800	490893000	9220	9220	9220	9220	0
45	20241129	183700	490893000	9220	9220	9220	9220	0
46	20241129	183600	490893000	9220	9220	9220	9220	0
47	20241129	183500	490893000	9220	9220	9220	9220	0
48	20241129	183400	490893000	9220	9220	9220	9220	0
49	20241129	183300	490893000	9220	9220	9220	9220	0
50	20241129	183200	490893000	9220	9220	9220	9220	0
51	20241129	183100	490893000	9220	9220	9220	9220	0
52	20241129	183000	490893000	9220	9220	9220	9220	0
53	20241129	182900	490893000	9220	9220	9220	9220	0
54	20241129	182800	490893000	9220	9220	9220	9220	0
55	20241129	182700	490893000	9220	9220	9220	9220	0
56	20241129	182600	490893000	9220	9220	9220	9220	0
57	20241129	182500	490893000	9220	9220	9220	9220	0
58	20241129	182400	490893000	9220	9220	9220	9220	0
59	20241129	182300	490893000	9220	9220	9220	9220	0
60	20241129	182200	490893000	9220	9220	9220	9220	0
61	20241129	182100	490893000	9220	9220	9220	9220	0
62	20241129	182000	490893000	9220	9220	9220	9220	3171
63	20241129	181900	490893000	9220	9220	9220	9220	0
64	20241129	181800	490893000	9220	9220	9220	9220	0
65	20241129	181700	490893000	9220	9220	9220	9220	0
66	20241129	181600	490893000	9220	9220	9220	9220	0
67	20241129	181500	490893000	9220	9220	9220	9220	0
68	20241129	181400	490893000	9220	9220	9220	9220	0
69	20241129	181300	490893000	9220	9220	9220	9220	0
70	20241129	181200	490893000	9220	9220	9220	9220	0
71	20241129	181100	490893000	9220	9220	9220	9220	0
72	20241129	181000	490893000	9220	9220	9220	9220	0
73	20241129	180900	490893000	9220	9220	9220	9220	0
74	20241129	180800	490893000	9220	9220	9220	9220	0
75	20241129	180700	490893000	9220	9220	9220	9220	0
76	20241129	180600	490893000	9220	9220	9220	9220	0
77	20241129	180500	490893000	9220	9220	9220	9220	0
78	20241129	180400	490893000	9220	9220	9220	9220	0
79	20241129	180300	490893000	9220	9220	9220	9220	0
80	20241129	180200	490893000	9220	9220	9220	9220	0
81	20241129	180100	490893000	9220	9220	9220	9220	0
82	20241129	180000	490893000	9220	9220	9220	9220	0
83	20241129	175900	490893000	9220	9220	9220	9220	0
84	20241129	175800	490893000	9220	9220	9220	9220	0
85	20241129	175700	490893000	9220	9220	9220	9220	0
86	20241129	175600	490893000	9220	9220	9220	9220	0
87	20241129	175500	490893000	9220	9220	9220	9220	0
88	20241129	175400	490893000	9220	9220	9220	9220	0
89	20241129	175300	490893000	9220	9220	9220	9220	0
90	20241129	175200	490893000	9220	9220	9220	9220	0
91	20241129	175100	490893000	9220	9220	9220	9220	0
92	20241129	175000	490893000	9220	9220	9220	9220	3171
93	20241129	174900	490893000	9220	9220	9220	9220	0
94	20241129	174800	490893000	9220	9220	9220	9220	0
95	20241129	174700	490893000	9220	9220	9220	9220	0
96	20241129	174600	490893000	9220	9220	9220	9220	0
97	20241129	174500	490893000	9220	9220	9220	9220	0
98	20241129	174400	490893000	9220	9220	9220	9220	0
99	20241129	174300	490893000	9220	9220	9220	9220	0
100	20241129	174200	490893000	9220	9220	9220	9220	0
101	20241129	174100	490893000	9220	9220	9220	9220	0
102	20241129	174000	490893000	9220	9220	9220	9220	0
103	20241129	173900	490893000	9220	9220	9220	9220	0
104	20241129	173800	490893000	9220	9220	9220	9220	0
105	20241129	173700	490893000	9220	9220	9220	9220	0
106	20241129	173600	490893000	9220	9220	9220	9220	0
107	20241129	173500	490893000	9220	9220	9220	9220	0
108	20241129	173400	490893000	9220	9220	9220	9220	0
109	20241129	173300	490893000	9220	9220	9220	9220	0
110	20241129	173200	490893000	9220	9220	9220	9220	0
111	20241129	173100	490893000	9220	9220	9220	9220	0
112	20241129	173000	490893000	9220	9220	9220	9220	0
113	20241129	172900	490893000	9220	9220	9220	9220	0
114	20241129	172800	490893000	9220	9220	9220	9220	0
115	20241129	172700	490893000	9220	9220	9220	9220	0
116	20241129	172600	490893000	9220	9220	9220	9220	0
117	20241129	172500	490893000	9220	9220	9220	9220	0
118	20241129	172400	490893000	9220	9220	9220	9220	0
119	20241129	172300	490893000	9220	9220	9220	9220	0
120	20241129	172200	490893000	9220	9220	9220	9220	0
121	20241129	172100	490893000	9220	9220	9220	9220	0
122	20241129	172000	490893000	9220	9220	9220	9220	3171
123	20241129	171900	490893000	9220	9220	9220	9220	0
124	20241129	171800	490893000	9220	9220	9220	9220	0
125	20241129	171700	490893000	9220	9220	9220	9220	0
126	20241129	171600	490893000	9220	9220	9220	9220	0
127	20241129	171500	490893000	9220	9220	9220	9220	0
128	20241129	171400	490893000	9220	9220	9220	9220	0
129	20241129	171300	490893000	9220	9220	9220	9220	0
130	20241129	171200	490893000	9220	9220	9220	9220	0
131	20241129	171100	490893000	9220	9220	9220	9220	0
132	20241129	171000	490893000	9220	9220	9220	9220	0
133	20241129	170900	490893000	9220	9220	9220	9220	0
134	20241129	170800	490893000	9220	9220	9220	9220	0
135	20241129	170700	490893000	9220	9220	9220	9220	0
136	20241129	170600	490893000	9220	9220	9220	9220	0
137	20241129	170500	490893000	9220	9220	9220	9220	0
138	20241129	170400	490893000	9220	9220	9220	9220	0
139	20241129	170300	490893000	9220	9220	9220	9220	0
140	20241129	170200	490893000	9220	9220	9220	9220	0
141	20241129	170100	490893000	9220	9220	9220	9220	0
142	20241129	170000	490893000	9220	9220	9220	9220	0
143	20241129	165900	490893000	9220	9220	9220	9220	0
144	20241129	165800	490893000	9220	9220	9220	9220	0
145	20241129	165700	490893000	9220	9220	9220	9220	0
146	20241129	165600	490893000	9220	9220	9220	9220	0
147	20241129	165500	490893000	9220	9220	9220	9220	0
148	20241129	165400	490893000	9220	9220	9220	9220	0
149	20241129	165300	490893000	9220	9220	9220	9220	0
150	20241129	165200	490893000	9220	9220	9220	9220	0
151	20241129	165100	490893000	9220	9220	9220	9220	0
152	20241129	165000	490893000	9220	9220	9220	9220	3171
153	20241129	164900	490893000	9220	9220	9220	9220	0
154	20241129	164800	490893000	9220	9220	9220	9220	0
155	20241129	164700	490893000	9220	9220	9220	9220	0
156	20241129	164600	490893000	9220	9220	9220	9220	0
157	20241129	164500	490893000	9220	9220	9220	9220	0
158	20241129	164400	490893000	9220	9220	9220	9220	0
159	20241129	164300	490893000	9220	9220	9220	9220	0
160	20241129	164200	490893000	9220	9220	9220	9220	0
161	20241129	164100	490893000	9220	9220	9220	9220	0
162	20241129	164000	490893000	9220	9220	9220	9220	0
163	20241129	163900	490893000	9220	9220	9220	9220	0
164	20241129	163800	490893000	9220	9220	9220	9220	0
165	20241129	163700	490893000	9220	9220	9220	9220	0
166	20241129	163600	490893000	9220	9220	9220	9220	0
167	20241129	163500	490893000	9220	9220	9220	9220	0
168	20241129	163400	490893000	9220	9220	9220	9220	0
169	20241129	163300	490893000	9220	9220	9220	9220	0
170	20241129	163200	490893000	9220	9220	9220	9220	0
171	20241129	163100	490893000	9220	9220	9220	9220	0
172	20241129	163000	490893000	9220	9220	9220	9220	0
173	20241129	162900	490893000	9220	9220	9220	9220	0
174	20241129	162800	490893000	9220	9220	9220	9220	0
175	20241129	162700	490893000	9220	9220	9220	9220	0
176	20241129	162600	490893000	9220	9220	9220	9220	0
177	20241129	162500	490893000	9220	9220	9220	9220	0
178	20241129	162400	490893000	9220	9220	9220	9220	0
179	20241129	162300	490893000	9220	9220	9220	9220	0
180	20241129	162200	490893000	9220	9220	9220	9220	0
181	20241129	162100	490893000	9220	9220	9220	9220	0
182	20241129	162000	490893000	9220	9220	9220	9220	3171
183	20241129	161900	490893000	9220	9220	9220	9220	0
184	20241129	161800	490893000	9220	9220	9220	9220	0
185	20241129	161700	490893000	9220	9220	9220	9220	0
186	20241129	161600	490893000	9220	9220	9220	9220	0
187	20241129	161500	490893000	9220	9220	9220	9220	0
188	20241129	161400	490893000	9220	9220	9220	9220	0
189	20241129	161300	490893000	9220	9220	9220	9220	0
190	20241129	161200	490893000	9220	9220	9220	9220	0
191	20241129	161100	490893000	9220	9220	9220	9220	0
192	20241129	161000	490893000	9220	9220	9220	9220	0
193	20241129	160900	490893000	9220	9220	9220	9220	0
194	20241129	160800	490893000	9220	9220	9220	9220	0
195	20241129	160700	490893000	9220	9220	9220	9220	0
196	20241129	160600	490893000	9220	9220	9220	9220	0
197	20241129	160500	490893000	9220	9220	9220	9220	0
198	20241129	160400	490893000	9220	9220	9220	9220	0
199	20241129	160300	490893000	9220	9220	9220	9220	0
200	20241129	160200	490893000	9220	9220	9220	9220	0
201	20241129	160100	490893000	9220	9220	9220	9220	0
202	20241129	160000	490893000	9220	9220	9220	9220	0
203	20241129	155900	490893000	9220	9220	9220	9220	0
204	20241129	155800	490893000	9220	9220	9220	9220	0
205	20241129	155700	490893000	9220	9220	9220	9220	0
206	20241129	155600	490893000	9220	9220	9220	9220	0
207	20241129	155500	490893000	9220	9220	9220	9220	0
208	20241129	155400	490893000	9220	9220	9220	9220	0
209	20241129	155300	490893000	9220	9220	9220	9220	0
210	20241129	155200	490893000	9220	9220	9220	9220	0
211	20241129	155100	490893000	9220	9220	9220	9220	0
212	20241129	155000	490893000	9220	9220	9220	9220	3171
213	20241129	154900	490893000	9220	9220	9220	9220	0
214	20241129	154800	490893000	9220	9220	9220	9220	0
215	20241129	154700	490893000	9220	9220	9220	9220	0
216	20241129	154600	490893000	9220	9220	9220	9220	0
217	20241129	154500	490893000	9220	9220	9220	9220	0
218	20241129	154400	490893000	9220	9220	9220	9220	0
219	20241129	154300	490893000	9220	9220	9220	9220	0
220	20241129	154200	490893000	9220	9220	9220	9220	0
221	20241129	154100	490893000	9220	9220	9220	9220	0
222	20241129	154000	490893000	9220	9220	9220	9220	0
223	20241129	153900	490893000	9220	9220	9220	9220	0
224	20241129	153800	490893000	9220	9220	9220	9220	0
225	20241129	153700	490893000	9220	9220	9220	9220	0
226	20241129	153600	490893000	9220	9220	9220	9220	0
227	20241129	153500	490893000	9220	9220	9220	9220	0
228	20241129	153400	490893000	9220	9220	9220	9220	0
229	20241129	153300	490893000	9220	9220	9220	9220	0
230	20241129	153200	490893000	9220	9220	9220	9220	0
231	20241129	153100	490893000	9220	9220	9220	9220	0
232	20241129	153000	490893000	9220	9220	9220	9220	3171
233	20241129	152900	461656380	9220	9220	9220	9220	0
234	20241129	152800	461656380	9220	9220	9220	9220	0
235	20241129	152700	461656380	9220	9220	9220	9220	0
236	20241129	152600	461656380	9220	9220	9220	9220	0
237	20241129	152500	461656380	9220	9220	9220	9220	0
238	20241129	152400	461656380	9220	9220	9220	9220	0
239	20241129	152300	461656380	9220	9220	9220	9220	0
240	20241129	152200	461656380	9220	9220	9220	9220	0
241	20241129	152100	461656380	9220	9220	9220	9220	0
242	20241129	152000	461656380	9220	9220	9220	9220	0
243	20241129	151900	461656380	9220	9220	9220	9210	186
244	20241129	151800	459943060	9220	9210	9220	9210	422
245	20241129	151700	456053200	9220	9220	9230	9220	799
246	20241129	151600	448686410	9230	9230	9230	9230	20
247	20241129	151500	448501810	9230	9230	9230	9230	0
248	20241129	151400	448501810	9230	9230	9230	9230	387
249	20241129	151300	444929800	9230	9230	9230	9230	120
250	20241129	151200	443822200	9230	9230	9230	9230	926
251	20241129	151100	435275220	9220	9220	9220	9220	1
252	20241129	151000	435266000	9220	9230	9230	9220	90
253	20241129	150900	434436190	9220	9230	9230	9220	37
254	20241129	150800	434094950	9220	9220	9220	9220	17
255	20241129	150700	433938210	9220	9220	9230	9220	345
256	20241129	150600	430757260	9230	9230	9230	9220	9
257	20241129	150500	430674200	9230	9230	9230	9230	702
258	20241129	150400	424194740	9230	9230	9230	9230	20
259	20241129	150300	424010140	9230	9230	9230	9230	19
260	20241129	150200	423834770	9230	9230	9230	9230	2
261	20241129	150100	423816310	9220	9240	9240	9200	4417
262	20241129	150000	383098240	9230	9220	9230	9220	42
263	20241129	145900	382710790	9220	9220	9220	9220	0
264	20241129	145800	382710790	9220	9220	9220	9200	1169
265	20241129	145700	371943660	9230	9230	9230	9230	1
266	20241129	145600	371934430	9230	9240	9240	9190	6067
267	20241129	145500	316065970	9240	9240	9240	9240	40
268	20241129	145400	315696370	9240	9240	9250	9240	27
269	20241129	145300	315446720	9250	9250	9250	9250	5
270	20241129	145200	315400470	9250	9250	9250	9250	0
271	20241129	145100	315400470	9250	9250	9250	9250	83
272	20241129	145000	314632720	9240	9250	9250	9240	47
273	20241129	144900	314198390	9250	9250	9250	9250	82
274	20241129	144800	313439890	9250	9250	9250	9250	0
275	20241129	144700	313439890	9250	9250	9250	9250	20
276	20241129	144600	313254890	9250	9250	9260	9240	107
277	20241129	144500	312265960	9250	9250	9250	9250	0
278	20241129	144400	312265960	9250	9250	9250	9250	47
279	20241129	144300	311831210	9250	9250	9250	9250	28
280	20241129	144200	311572210	9250	9250	9250	9250	0
281	20241129	144100	311572210	9250	9250	9250	9250	19
282	20241129	144000	311396460	9260	9250	9260	9250	14
283	20241129	143900	311266860	9250	9250	9250	9250	37
284	20241129	143800	310924610	9250	9260	9260	9250	19
285	20241129	143700	310748760	9250	9250	9250	9250	0
286	20241129	143600	310748760	9250	9250	9250	9250	41
287	20241129	143500	310369510	9260	9260	9260	9260	0
288	20241129	143400	310369510	9260	9260	9260	9260	0
289	20241129	143300	310369510	9260	9260	9260	9250	16
290	20241129	143200	310221490	9260	9260	9260	9260	47
291	20241129	143100	309786270	9260	9260	9260	9260	0
292	20241129	143000	309786270	9260	9260	9260	9260	25
293	20241129	142900	309554770	9260	9260	9260	9260	1
294	20241129	142800	309545510	9270	9240	9270	9240	49
295	20241129	142700	309092230	9250	9250	9250	9240	429
296	20241129	142600	305127330	9230	9260	9260	9230	2519
297	20241129	142500	281860170	9260	9260	9260	9260	51
298	20241129	142400	281387910	9260	9250	9260	9250	51
299	20241129	142300	280915850	9250	9250	9250	9250	40
300	20241129	142200	280545850	9250	9250	9250	9250	0
301	20241129	142100	280545850	9250	9250	9250	9250	40
302	20241129	142000	280175850	9250	9250	9250	9250	0
303	20241129	141900	280175850	9250	9250	9250	9250	7
304	20241129	141800	280111100	9260	9260	9260	9260	6
305	20241129	141700	280055540	9260	9260	9260	9260	0
306	20241129	141600	280055540	9260	9260	9260	9260	7
307	20241129	141500	279990720	9260	9260	9260	9260	20
308	20241129	141400	279805520	9260	9260	9260	9260	57
309	20241129	141300	279277700	9260	9260	9260	9260	10
310	20241129	141200	279185100	9250	9250	9250	9250	19
311	20241129	141100	279009350	9250	9250	9250	9250	0
312	20241129	141000	279009350	9250	9250	9250	9250	40
313	20241129	140900	278639350	9250	9250	9250	9250	47
314	20241129	140800	278204600	9250	9250	9250	9250	1
315	20241129	140700	278195350	9260	9260	9260	9260	1
316	20241129	140600	278186090	9260	9260	9260	9260	1
317	20241129	140500	278176830	9260	9250	9260	9250	5
318	20241129	140400	278130570	9250	9240	9250	9240	133
319	20241129	140300	276901250	9240	9260	9260	9240	502
320	20241129	140200	272260130	9250	9250	9250	9250	45
321	20241129	140100	271843880	9250	9260	9260	9250	21
322	20241129	140000	271649620	9250	9250	9250	9250	0
323	20241129	135900	271649620	9250	9260	9260	9250	30
324	20241129	135800	271372050	9250	9250	9250	9250	20
325	20241129	135700	271187050	9260	9260	9260	9260	0
326	20241129	135600	271187050	9260	9260	9260	9260	0
327	20241129	135500	271187050	9260	9260	9260	9260	0
328	20241129	135400	271187050	9260	9260	9260	9260	0
329	20241129	135300	271187050	9260	9260	9260	9260	46
330	20241129	135200	270761090	9260	9260	9260	9260	0
331	20241129	135100	270761090	9260	9260	9260	9260	5
332	20241129	135000	270714790	9260	9260	9270	9260	131
333	20241129	134900	269501720	9260	9260	9260	9260	20
334	20241129	134800	269316520	9260	9260	9260	9260	0
335	20241129	134700	269316520	9260	9260	9260	9260	19
336	20241129	134600	269140580	9260	9260	9260	9260	0
337	20241129	134500	269140580	9260	9260	9260	9260	198
338	20241129	134400	267307100	9260	9250	9260	9250	41
339	20241129	134300	266927640	9250	9250	9250	9250	9
340	20241129	134200	266844390	9260	9260	9260	9260	547
341	20241129	134100	261779170	9250	9250	9250	9250	24
342	20241129	134000	261557170	9250	9250	9250	9240	574
343	20241129	133900	256250070	9250	9250	9250	9250	119
344	20241129	133800	255149320	9250	9250	9250	9250	20
345	20241129	133700	254964320	9250	9250	9250	9240	82
346	20241129	133600	254205830	9250	9250	9250	9250	303
347	20241129	133500	251403080	9250	9250	9250	9250	0
348	20241129	133400	251403080	9250	9250	9250	9250	110
349	20241129	133300	250385580	9250	9250	9250	9250	23
350	20241129	133200	250172830	9250	9250	9250	9250	66
351	20241129	133100	249562330	9250	9250	9250	9250	82
352	20241129	133000	248803830	9250	9250	9250	9250	40
353	20241129	132900	248433830	9250	9250	9250	9250	1
354	20241129	132800	248424580	9250	9250	9250	9250	40
355	20241129	132700	248054580	9250	9250	9250	9250	20
356	20241129	132600	247869580	9260	9260	9260	9260	70
357	20241129	132500	247221380	9260	9260	9260	9260	20
358	20241129	132400	247036180	9280	9280	9280	9280	0
359	20241129	132300	247036180	9280	9280	9280	9280	0
360	20241129	132200	247036180	9280	9280	9280	9260	37
361	20241129	132100	246693510	9270	9270	9270	9270	228
362	20241129	132000	244579950	9270	9260	9270	9260	9
363	20241129	131900	244496590	9270	9260	9270	9250	220
364	20241129	131800	242459520	9250	9250	9250	9250	72
365	20241129	131700	241793520	9260	9260	9260	9260	19
366	20241129	131600	241617580	9260	9260	9260	9260	55
367	20241129	131500	241108280	9260	9260	9260	9260	157
368	20241129	131400	239654460	9260	9260	9260	9260	75
369	20241129	131300	238959960	9270	9270	9270	9270	0
370	20241129	131200	238959960	9270	9270	9270	9270	67
371	20241129	131100	238338870	9270	9270	9270	9270	49
372	20241129	131000	237884640	9270	9270	9270	9270	109
373	20241129	130900	236874210	9270	9270	9270	9270	7
374	20241129	130800	236809320	9270	9270	9270	9270	21
375	20241129	130700	236614650	9270	9270	9270	9270	20
376	20241129	130600	236429250	9270	9270	9270	9270	200
377	20241129	130500	234575250	9280	9270	9280	9270	70
378	20241129	130400	233926050	9270	9270	9270	9270	43
379	20241129	130300	233527440	9270	9270	9270	9270	4
380	20241129	130200	233490360	9280	9280	9280	9280	0
381	20241129	130100	233490360	9280	9280	9280	9280	0
382	20241129	130000	233490360	9280	9280	9280	9280	5
383	20241129	125900	233443960	9270	9270	9270	9270	20
384	20241129	125800	233258560	9270	9270	9270	9270	20
385	20241129	125700	233073160	9270	9270	9270	9270	0
386	20241129	125600	233073160	9270	9270	9270	9270	19
387	20241129	125500	232897030	9270	9270	9270	9270	20
388	20241129	125400	232711630	9270	9270	9270	9270	0
389	20241129	125300	232711630	9270	9260	9270	9260	444
390	20241129	125200	228595950	9260	9260	9260	9260	4
391	20241129	125100	228558910	9260	9260	9260	9260	23
392	20241129	125000	228345930	9260	9260	9260	9260	20
393	20241129	124900	228160730	9260	9260	9260	9260	4
394	20241129	124800	228123690	9260	9260	9260	9260	23
395	20241129	124700	227910710	9260	9260	9260	9260	20
396	20241129	124600	227725510	9260	9260	9260	9260	0
397	20241129	124500	227725510	9260	9260	9260	9260	20
398	20241129	124400	227540310	9260	9260	9260	9260	20
399	20241129	124300	227355110	9260	9260	9260	9260	0
400	20241129	124200	227355110	9260	9260	9260	9260	20
401	20241129	124100	227169910	9260	9260	9260	9260	50
402	20241129	124000	226706910	9270	9260	9270	9260	177
403	20241129	123900	225066390	9260	9260	9260	9260	36
404	20241129	123800	224733030	9260	9260	9260	9260	24
405	20241129	123700	224510790	9260	9260	9260	9260	3
406	20241129	123600	224483010	9260	9260	9260	9260	27
407	20241129	123500	224232990	9270	9270	9270	9270	133
408	20241129	123400	223000080	9270	9270	9270	9270	24
409	20241129	123300	222777600	9270	9270	9270	9270	20
410	20241129	123200	222592200	9270	9270	9270	9270	3
411	20241129	123100	222564390	9270	9270	9270	9270	23
412	20241129	123000	222351180	9270	9270	9270	9270	40
413	20241129	122900	221980380	9270	9270	9270	9270	0
414	20241129	122800	221980380	9270	9270	9270	9270	20
415	20241129	122700	221794980	9270	9270	9280	9270	25
416	20241129	122600	221563220	9280	9280	9280	9280	9
417	20241129	122500	221479700	9280	9280	9280	9280	26
418	20241129	122400	221238420	9280	9290	9290	9280	2
419	20241129	122300	221219850	9280	9280	9280	9280	0
420	20241129	122200	221219850	9280	9280	9280	9280	40
421	20241129	122100	220848650	9280	9280	9280	9280	40
422	20241129	122000	220477450	9280	9280	9280	9280	0
423	20241129	121900	220477450	9280	9290	9290	9280	20
424	20241129	121800	220291840	9280	9280	9280	9280	25
425	20241129	121700	220059840	9290	9280	9290	9280	7
426	20241129	121600	219994870	9270	9270	9270	9270	20
427	20241129	121500	219809470	9290	9290	9290	9290	0
428	20241129	121400	219809470	9290	9290	9290	9290	0
429	20241129	121300	219809470	9290	9270	9320	9270	722
430	20241129	121200	213110070	9270	9260	9270	9260	28
431	20241129	121100	212850780	9260	9260	9260	9260	9
432	20241129	121000	212767440	9270	9260	9270	9260	336
433	20241129	120900	209656070	9260	9260	9260	9260	54
434	20241129	120800	209156030	9260	9250	9260	9250	31
435	20241129	120700	208869270	9250	9250	9250	9250	240
436	20241129	120600	206649270	9250	9250	9250	9250	0
437	20241129	120500	206649270	9250	9250	9250	9250	26
438	20241129	120400	206408770	9250	9240	9250	9240	216
439	20241129	120300	204410970	9240	9240	9240	9240	0
440	20241129	120200	204410970	9240	9240	9240	9240	40
441	20241129	120100	204041370	9240	9240	9240	9240	20
442	20241129	120000	203856570	9240	9240	9240	9240	20
443	20241129	115900	203671770	9250	9250	9250	9250	30
444	20241129	115800	203394270	9240	9240	9240	9240	109
445	20241129	115700	202387110	9240	9240	9240	9240	519
446	20241129	115600	197591550	9240	9240	9240	9240	21
447	20241129	115500	197397510	9240	9240	9240	9240	0
448	20241129	115400	197397510	9240	9230	9240	9230	314
449	20241129	115300	194498350	9230	9230	9230	9230	20
450	20241129	115200	194313750	9240	9240	9240	9240	104
451	20241129	115100	193352790	9240	9240	9240	9240	55
452	20241129	115000	192844590	9240	9240	9240	9240	259
453	20241129	114900	190451430	9250	9250	9250	9250	0
454	20241129	114800	190451430	9250	9250	9250	9250	28
455	20241129	114700	190192430	9260	9250	9260	9250	21
456	20241129	114600	189998170	9250	9250	9250	9250	0
457	20241129	114500	189998170	9250	9240	9250	9240	105
458	20241129	114400	189027350	9240	9240	9240	9240	19
459	20241129	114300	188851790	9250	9250	9250	9250	0
460	20241129	114200	188851790	9250	9250	9250	9250	0
461	20241129	114100	188851790	9250	9250	9250	9250	0
462	20241129	114000	188851790	9250	9240	9250	9240	129
463	20241129	113900	187659370	9240	9240	9240	9240	86
464	20241129	113800	186864730	9250	9250	9250	9250	0
465	20241129	113700	186864730	9250	9250	9250	9250	66
466	20241129	113600	186254230	9250	9240	9250	9240	37
467	20241129	113500	185912230	9240	9240	9240	9240	0
468	20241129	113400	185912230	9240	9240	9240	9240	30
469	20241129	113300	185635030	9240	9250	9250	9240	53
470	20241129	113200	185145080	9250	9250	9250	9250	25
471	20241129	113100	184913830	9250	9250	9250	9250	0
472	20241129	113000	184913830	9250	9250	9250	9250	40
473	20241129	112900	184543830	9250	9250	9250	9250	14
474	20241129	112800	184414330	9250	9250	9250	9250	10
475	20241129	112700	184321830	9250	9250	9250	9250	12
476	20241129	112600	184210830	9250	9260	9260	9250	24
477	20241129	112500	183988640	9260	9260	9260	9260	0
478	20241129	112400	183988640	9260	9260	9260	9260	0
479	20241129	112300	183988640	9260	9260	9260	9260	0
480	20241129	112200	183988640	9260	9260	9260	9260	0
481	20241129	112100	183988640	9260	9260	9260	9260	94
482	20241129	112000	183118200	9250	9250	9250	9250	1
483	20241129	111900	183108950	9260	9260	9260	9260	0
484	20241129	111800	183108950	9260	9260	9260	9260	0
485	20241129	111700	183108950	9260	9240	9260	9240	33
486	20241129	111600	182803940	9240	9260	9260	9240	151
487	20241129	111500	181408530	9250	9250	9250	9250	0
488	20241129	111400	181408530	9250	9250	9250	9250	0
489	20241129	111300	181408530	9250	9250	9250	9250	0
490	20241129	111200	181408530	9250	9250	9250	9250	0
491	20241129	111100	181408530	9250	9260	9260	9250	21
492	20241129	111000	181214200	9260	9270	9270	9260	2
493	20241129	110900	181195670	9260	9260	9260	9260	3
494	20241129	110800	181167890	9250	9260	9260	9250	46
495	20241129	110700	180742360	9270	9260	9270	9240	477
496	20241129	110600	176333620	9270	9270	9270	9270	0
497	20241129	110500	176333620	9270	9270	9270	9270	0
498	20241129	110400	176333620	9270	9260	9270	9260	82
499	20241129	110300	175574290	9260	9260	9260	9260	0
500	20241129	110200	175574290	9260	9260	9260	9260	0
501	20241129	110100	175574290	9260	9260	9260	9260	38
502	20241129	110000	175222410	9260	9260	9260	9260	6
503	20241129	105900	175166850	9270	9270	9270	9270	0
504	20241129	105800	175166850	9270	9270	9270	9270	0
505	20241129	105700	175166850	9270	9270	9270	9270	0
506	20241129	105600	175166850	9270	9270	9270	9270	1
507	20241129	105500	175157580	9270	9260	9270	9260	2
508	20241129	105400	175139050	9270	9270	9270	9270	0
509	20241129	105300	175139050	9270	9270	9270	9270	0
510	20241129	105200	175139050	9270	9270	9270	9270	0
511	20241129	105100	175139050	9270	9260	9270	9260	31
512	20241129	105000	174851980	9250	9270	9270	9250	246
513	20241129	104900	172572370	9280	9280	9280	9280	0
514	20241129	104800	172572370	9280	9280	9280	9280	0
515	20241129	104700	172572370	9280	9280	9280	9280	113
516	20241129	104600	171523730	9290	9280	9290	9280	29
517	20241129	104500	171254600	9280	9280	9290	9280	170
518	20241129	104400	169676990	9290	9290	9290	9290	571
519	20241129	104300	164372400	9300	9300	9300	9300	0
520	20241129	104200	164372400	9300	9300	9300	9300	0
521	20241129	104100	164372400	9300	9300	9300	9300	66
522	20241129	104000	163758600	9300	9320	9320	9300	16
523	20241129	103900	163609670	9310	9310	9310	9310	22
524	20241129	103800	163404850	9310	9310	9310	9310	1
525	20241129	103700	163395540	9300	9300	9300	9290	26
526	20241129	103600	163153750	9300	9290	9300	9290	66
527	20241129	103500	162540600	9290	9290	9290	9290	0
528	20241129	103400	162540600	9290	9290	9290	9290	0
529	20241129	103300	162540600	9290	9280	9290	9280	305
530	20241129	103200	159707170	9280	9280	9280	9280	34
531	20241129	103100	159391650	9270	9270	9270	9270	126
532	20241129	103000	158223630	9270	9270	9270	9270	86
533	20241129	102900	157426410	9280	9280	9280	9280	6
534	20241129	102800	157370730	9280	9280	9280	9280	33
535	20241129	102700	157064490	9290	9290	9290	9290	0
536	20241129	102600	157064490	9290	9290	9290	9290	0
537	20241129	102500	157064490	9290	9290	9290	9280	7
538	20241129	102400	156999490	9280	9280	9290	9280	25
539	20241129	102300	156767470	9270	9270	9270	9270	0
540	20241129	102200	156767470	9270	9260	9270	9260	449
541	20241129	102100	152608220	9250	9250	9250	9250	2
542	20241129	102000	152589720	9260	9260	9260	9260	15
543	20241129	101900	152450820	9260	9260	9260	9250	36
544	20241129	101800	152117790	9250	9250	9250	9250	0
545	20241129	101700	152117790	9250	9250	9250	9250	0
546	20241129	101600	152117790	9250	9250	9250	9250	0
547	20241129	101500	152117790	9250	9250	9250	9250	9
548	20241129	101400	152034540	9250	9250	9250	9250	41
549	20241129	101300	151655290	9260	9260	9260	9260	0
550	20241129	101200	151655290	9260	9260	9260	9260	0
551	20241129	101100	151655290	9260	9240	9260	9240	700
552	20241129	101000	145184110	9250	9250	9250	9250	5
553	20241129	100900	145137860	9260	9230	9260	9230	80
554	20241129	100800	144398660	9220	9220	9220	9220	0
555	20241129	100700	144398660	9220	9220	9220	9220	185
556	20241129	100600	142692960	9210	9210	9210	9210	210
557	20241129	100500	140758860	9220	9210	9220	9210	471
558	20241129	100400	136417860	9220	9230	9230	9210	79
559	20241129	100300	135690110	9230	9240	9240	9230	885
560	20241129	100200	127521550	9240	9240	9240	9240	0
561	20241129	100100	127521550	9240	9260	9260	9240	1119
562	20241129	100000	117171830	9260	9250	9260	9250	40
563	20241129	095900	116801440	9260	9270	9270	9260	88
564	20241129	095800	115986550	9270	9260	9270	9260	14
565	20241129	095700	115856890	9270	9270	9270	9270	0
566	20241129	095600	115856890	9270	9270	9270	9270	1
567	20241129	095500	115847620	9270	9270	9270	9270	0
568	20241129	095400	115847620	9270	9270	9270	9270	2
569	20241129	095300	115829080	9280	9280	9280	9280	0
570	20241129	095200	115829080	9280	9280	9280	9280	0
571	20241129	095100	115829080	9280	9270	9300	9270	320
572	20241129	095000	112853300	9260	9250	9260	9250	2
573	20241129	094900	112834790	9240	9250	9250	9240	161
574	20241129	094800	111346760	9250	9250	9250	9250	10
575	20241129	094700	111254260	9250	9250	9250	9250	0
576	20241129	094600	111254260	9250	9240	9300	9240	438
577	20241129	094500	107191340	9250	9250	9290	9250	407
578	20241129	094400	103418730	9250	9240	9250	9240	10
579	20241129	094300	103326250	9240	9230	9250	9230	29
580	20241129	094200	103058250	9240	9240	9240	9240	10
581	20241129	094100	102965850	9240	9240	9240	9240	14
582	20241129	094000	102836490	9240	9240	9240	9240	63
583	20241129	093900	102254370	9250	9250	9250	9250	0
584	20241129	093800	102254370	9250	9250	9250	9250	0
585	20241129	093700	102254370	9250	9250	9250	9250	0
586	20241129	093600	102254370	9250	9240	9260	9240	14
587	20241129	093500	102124970	9240	9230	9250	9230	174
588	20241129	093400	100517980	9230	9270	9280	9230	42
589	20241129	093300	100129290	9260	9260	9260	9230	56
590	20241129	093200	99611580	9250	9250	9250	9250	2
591	20241129	093100	99593080	9250	9240	9250	9240	3
592	20241129	093000	99565340	9240	9240	9240	9240	0
593	20241129	092900	99565340	9240	9230	9240	9230	5
594	20241129	092800	99519180	9220	9220	9220	9220	22
595	20241129	092700	99316340	9220	9220	9220	9220	285
596	20241129	092600	96688640	9220	9220	9220	9220	0
597	20241129	092500	96688640	9220	9220	9220	9220	50
598	20241129	092400	96227640	9220	9220	9220	9220	203
599	20241129	092300	94355980	9220	9220	9220	9210	231
600	20241129	092200	92227220	9220	9220	9220	9220	0
601	20241129	092100	92227220	9220	9220	9220	9220	10
602	20241129	092000	92135020	9220	9210	9220	9210	161
603	20241129	091900	90651680	9220	9220	9230	9220	4
604	20241129	091800	90614790	9230	9210	9230	9210	10
605	20241129	091700	90522670	9200	9200	9200	9200	265
606	20241129	091600	88084670	9190	9190	9200	9190	576
607	20241129	091500	82791200	9190	9180	9190	9180	11
608	20241129	091400	82690210	9190	9190	9190	9190	30
609	20241129	091300	82414510	9190	9190	9190	9190	362
610	20241129	091200	79087730	9190	9190	9190	9180	1091
611	20241129	091100	69061490	9190	9200	9200	9190	634
612	20241129	091000	63229190	9210	9210	9210	9200	179
613	20241129	090900	61582280	9200	9200	9200	9200	60
614	20241129	090800	61030280	9210	9210	9210	9210	5
615	20241129	090700	60984230	9200	9230	9230	9200	2594
616	20241129	090600	37051410	9230	9240	9240	9230	311
617	20241129	090500	34180870	9240	9240	9240	9240	506
618	20241129	090400	29505430	9250	9250	9270	9250	238
619	20241129	090300	27303730	9250	9250	9250	9250	94
620	20241129	090200	26434230	9250	9270	9270	9230	1980
621	20241129	090100	8124870	9280	9260	9280	9260	379
622	20241129	090000	4615130	9260	9300	9300	9260	497