KissMeData/082640/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195800	534556550	5820	5820	5820	5820	2313
3	20241129	195700	534556550	5820	5820	5820	5820	0
4	20241129	195600	534556550	5820	5820	5820	5820	0
5	20241129	195500	534556550	5820	5820	5820	5820	0
6	20241129	195400	534556550	5820	5820	5820	5820	0
7	20241129	195300	534556550	5820	5820	5820	5820	0
8	20241129	195200	534556550	5820	5820	5820	5820	0
9	20241129	195100	534556550	5820	5820	5820	5820	0
10	20241129	195000	534556550	5820	5820	5820	5820	0
11	20241129	194900	534556550	5820	5820	5820	5820	0
12	20241129	194800	534556550	5820	5820	5820	5820	0
13	20241129	194700	534556550	5820	5820	5820	5820	0
14	20241129	194600	534556550	5820	5820	5820	5820	0
15	20241129	194500	534556550	5820	5820	5820	5820	0
16	20241129	194400	534556550	5820	5820	5820	5820	0
17	20241129	194300	534556550	5820	5820	5820	5820	0
18	20241129	194200	534556550	5820	5820	5820	5820	0
19	20241129	194100	534556550	5820	5820	5820	5820	0
20	20241129	194000	534556550	5820	5820	5820	5820	0
21	20241129	193900	534556550	5820	5820	5820	5820	0
22	20241129	193800	534556550	5820	5820	5820	5820	0
23	20241129	193700	534556550	5820	5820	5820	5820	0
24	20241129	193600	534556550	5820	5820	5820	5820	0
25	20241129	193500	534556550	5820	5820	5820	5820	0
26	20241129	193400	534556550	5820	5820	5820	5820	0
27	20241129	193300	534556550	5820	5820	5820	5820	0
28	20241129	193200	534556550	5820	5820	5820	5820	0
29	20241129	193100	534556550	5820	5820	5820	5820	0
30	20241129	193000	534556550	5820	5820	5820	5820	0
31	20241129	192900	534556550	5820	5820	5820	5820	0
32	20241129	192800	534556550	5820	5820	5820	5820	2313
33	20241129	192700	534556550	5820	5820	5820	5820	0
34	20241129	192600	534556550	5820	5820	5820	5820	0
35	20241129	192500	534556550	5820	5820	5820	5820	0
36	20241129	192400	534556550	5820	5820	5820	5820	0
37	20241129	192300	534556550	5820	5820	5820	5820	0
38	20241129	192200	534556550	5820	5820	5820	5820	0
39	20241129	192100	534556550	5820	5820	5820	5820	0
40	20241129	192000	534556550	5820	5820	5820	5820	0
41	20241129	191900	534556550	5820	5820	5820	5820	0
42	20241129	191800	534556550	5820	5820	5820	5820	0
43	20241129	191700	534556550	5820	5820	5820	5820	0
44	20241129	191600	534556550	5820	5820	5820	5820	0
45	20241129	191500	534556550	5820	5820	5820	5820	0
46	20241129	191400	534556550	5820	5820	5820	5820	0
47	20241129	191300	534556550	5820	5820	5820	5820	0
48	20241129	191200	534556550	5820	5820	5820	5820	0
49	20241129	191100	534556550	5820	5820	5820	5820	0
50	20241129	191000	534556550	5820	5820	5820	5820	0
51	20241129	190900	534556550	5820	5820	5820	5820	0
52	20241129	190800	534556550	5820	5820	5820	5820	0
53	20241129	190700	534556550	5820	5820	5820	5820	0
54	20241129	190600	534556550	5820	5820	5820	5820	0
55	20241129	190500	534556550	5820	5820	5820	5820	0
56	20241129	190400	534556550	5820	5820	5820	5820	0
57	20241129	190300	534556550	5820	5820	5820	5820	0
58	20241129	190200	534556550	5820	5820	5820	5820	0
59	20241129	190100	534556550	5820	5820	5820	5820	0
60	20241129	190000	534556550	5820	5820	5820	5820	0
61	20241129	185900	534556550	5820	5820	5820	5820	0
62	20241129	185800	534556550	5820	5820	5820	5820	2313
63	20241129	185700	534556550	5820	5820	5820	5820	0
64	20241129	185600	534556550	5820	5820	5820	5820	0
65	20241129	185500	534556550	5820	5820	5820	5820	0
66	20241129	185400	534556550	5820	5820	5820	5820	0
67	20241129	185300	534556550	5820	5820	5820	5820	0
68	20241129	185200	534556550	5820	5820	5820	5820	0
69	20241129	185100	534556550	5820	5820	5820	5820	0
70	20241129	185000	534556550	5820	5820	5820	5820	0
71	20241129	184900	534556550	5820	5820	5820	5820	0
72	20241129	184800	534556550	5820	5820	5820	5820	0
73	20241129	184700	534556550	5820	5820	5820	5820	0
74	20241129	184600	534556550	5820	5820	5820	5820	0
75	20241129	184500	534556550	5820	5820	5820	5820	0
76	20241129	184400	534556550	5820	5820	5820	5820	0
77	20241129	184300	534556550	5820	5820	5820	5820	0
78	20241129	184200	534556550	5820	5820	5820	5820	0
79	20241129	184100	534556550	5820	5820	5820	5820	0
80	20241129	184000	534556550	5820	5820	5820	5820	0
81	20241129	183900	534556550	5820	5820	5820	5820	0
82	20241129	183800	534556550	5820	5820	5820	5820	0
83	20241129	183700	534556550	5820	5820	5820	5820	0
84	20241129	183600	534556550	5820	5820	5820	5820	0
85	20241129	183500	534556550	5820	5820	5820	5820	0
86	20241129	183400	534556550	5820	5820	5820	5820	0
87	20241129	183300	534556550	5820	5820	5820	5820	0
88	20241129	183200	534556550	5820	5820	5820	5820	0
89	20241129	183100	534556550	5820	5820	5820	5820	0
90	20241129	183000	534556550	5820	5820	5820	5820	0
91	20241129	182900	534556550	5820	5820	5820	5820	0
92	20241129	182800	534556550	5820	5820	5820	5820	2313
93	20241129	182700	534556550	5820	5820	5820	5820	0
94	20241129	182600	534556550	5820	5820	5820	5820	0
95	20241129	182500	534556550	5820	5820	5820	5820	0
96	20241129	182400	534556550	5820	5820	5820	5820	0
97	20241129	182300	534556550	5820	5820	5820	5820	0
98	20241129	182200	534556550	5820	5820	5820	5820	0
99	20241129	182100	534556550	5820	5820	5820	5820	0
100	20241129	182000	534556550	5820	5820	5820	5820	0
101	20241129	181900	534556550	5820	5820	5820	5820	0
102	20241129	181800	534556550	5820	5820	5820	5820	0
103	20241129	181700	534556550	5820	5820	5820	5820	0
104	20241129	181600	534556550	5820	5820	5820	5820	0
105	20241129	181500	534556550	5820	5820	5820	5820	0
106	20241129	181400	534556550	5820	5820	5820	5820	0
107	20241129	181300	534556550	5820	5820	5820	5820	0
108	20241129	181200	534556550	5820	5820	5820	5820	0
109	20241129	181100	534556550	5820	5820	5820	5820	0
110	20241129	181000	534556550	5820	5820	5820	5820	0
111	20241129	180900	534556550	5820	5820	5820	5820	0
112	20241129	180800	534556550	5820	5820	5820	5820	0
113	20241129	180700	534556550	5820	5820	5820	5820	0
114	20241129	180600	534556550	5820	5820	5820	5820	0
115	20241129	180500	534556550	5820	5820	5820	5820	0
116	20241129	180400	534556550	5820	5820	5820	5820	0
117	20241129	180300	534556550	5820	5820	5820	5820	0
118	20241129	180200	534556550	5820	5820	5820	5820	0
119	20241129	180100	534556550	5820	5820	5820	5820	0
120	20241129	180000	534556550	5820	5820	5820	5820	0
121	20241129	175900	534556550	5820	5820	5820	5820	0
122	20241129	175800	534556550	5820	5820	5820	5820	2313
123	20241129	175700	534556550	5820	5820	5820	5820	0
124	20241129	175600	534556550	5820	5820	5820	5820	0
125	20241129	175500	534556550	5820	5820	5820	5820	0
126	20241129	175400	534556550	5820	5820	5820	5820	0
127	20241129	175300	534556550	5820	5820	5820	5820	0
128	20241129	175200	534556550	5820	5820	5820	5820	0
129	20241129	175100	534556550	5820	5820	5820	5820	0
130	20241129	175000	534556550	5820	5820	5820	5820	0
131	20241129	174900	534556550	5820	5820	5820	5820	0
132	20241129	174800	534556550	5820	5820	5820	5820	0
133	20241129	174700	534556550	5820	5820	5820	5820	0
134	20241129	174600	534556550	5820	5820	5820	5820	0
135	20241129	174500	534556550	5820	5820	5820	5820	0
136	20241129	174400	534556550	5820	5820	5820	5820	0
137	20241129	174300	534556550	5820	5820	5820	5820	0
138	20241129	174200	534556550	5820	5820	5820	5820	0
139	20241129	174100	534556550	5820	5820	5820	5820	0
140	20241129	174000	534556550	5820	5820	5820	5820	0
141	20241129	173900	534556550	5820	5820	5820	5820	0
142	20241129	173800	534556550	5820	5820	5820	5820	0
143	20241129	173700	534556550	5820	5820	5820	5820	0
144	20241129	173600	534556550	5820	5820	5820	5820	0
145	20241129	173500	534556550	5820	5820	5820	5820	0
146	20241129	173400	534556550	5820	5820	5820	5820	0
147	20241129	173300	534556550	5820	5820	5820	5820	0
148	20241129	173200	534556550	5820	5820	5820	5820	0
149	20241129	173100	534556550	5820	5820	5820	5820	0
150	20241129	173000	534556550	5820	5820	5820	5820	0
151	20241129	172900	534556550	5820	5820	5820	5820	0
152	20241129	172800	534556550	5820	5820	5820	5820	2313
153	20241129	172700	534556550	5820	5820	5820	5820	0
154	20241129	172600	534556550	5820	5820	5820	5820	0
155	20241129	172500	534556550	5820	5820	5820	5820	0
156	20241129	172400	534556550	5820	5820	5820	5820	0
157	20241129	172300	534556550	5820	5820	5820	5820	0
158	20241129	172200	534556550	5820	5820	5820	5820	0
159	20241129	172100	534556550	5820	5820	5820	5820	0
160	20241129	172000	534556550	5820	5820	5820	5820	0
161	20241129	171900	534556550	5820	5820	5820	5820	0
162	20241129	171800	534556550	5820	5820	5820	5820	0
163	20241129	171700	534556550	5820	5820	5820	5820	0
164	20241129	171600	534556550	5820	5820	5820	5820	0
165	20241129	171500	534556550	5820	5820	5820	5820	0
166	20241129	171400	534556550	5820	5820	5820	5820	0
167	20241129	171300	534556550	5820	5820	5820	5820	0
168	20241129	171200	534556550	5820	5820	5820	5820	0
169	20241129	171100	534556550	5820	5820	5820	5820	0
170	20241129	171000	534556550	5820	5820	5820	5820	0
171	20241129	170900	534556550	5820	5820	5820	5820	0
172	20241129	170800	534556550	5820	5820	5820	5820	0
173	20241129	170700	534556550	5820	5820	5820	5820	0
174	20241129	170600	534556550	5820	5820	5820	5820	0
175	20241129	170500	534556550	5820	5820	5820	5820	0
176	20241129	170400	534556550	5820	5820	5820	5820	0
177	20241129	170300	534556550	5820	5820	5820	5820	0
178	20241129	170200	534556550	5820	5820	5820	5820	0
179	20241129	170100	534556550	5820	5820	5820	5820	0
180	20241129	170000	534556550	5820	5820	5820	5820	0
181	20241129	165900	534556550	5820	5820	5820	5820	0
182	20241129	165800	534556550	5820	5820	5820	5820	2313
183	20241129	165700	534556550	5820	5820	5820	5820	0
184	20241129	165600	534556550	5820	5820	5820	5820	0
185	20241129	165500	534556550	5820	5820	5820	5820	0
186	20241129	165400	534556550	5820	5820	5820	5820	0
187	20241129	165300	534556550	5820	5820	5820	5820	0
188	20241129	165200	534556550	5820	5820	5820	5820	0
189	20241129	165100	534556550	5820	5820	5820	5820	0
190	20241129	165000	534556550	5820	5820	5820	5820	0
191	20241129	164900	534556550	5820	5820	5820	5820	0
192	20241129	164800	534556550	5820	5820	5820	5820	0
193	20241129	164700	534556550	5820	5820	5820	5820	0
194	20241129	164600	534556550	5820	5820	5820	5820	0
195	20241129	164500	534556550	5820	5820	5820	5820	0
196	20241129	164400	534556550	5820	5820	5820	5820	0
197	20241129	164300	534556550	5820	5820	5820	5820	0
198	20241129	164200	534556550	5820	5820	5820	5820	0
199	20241129	164100	534556550	5820	5820	5820	5820	0
200	20241129	164000	534556550	5820	5820	5820	5820	0
201	20241129	163900	534556550	5820	5820	5820	5820	0
202	20241129	163800	534556550	5820	5820	5820	5820	0
203	20241129	163700	534556550	5820	5820	5820	5820	0
204	20241129	163600	534556550	5820	5820	5820	5820	0
205	20241129	163500	534556550	5820	5820	5820	5820	0
206	20241129	163400	534556550	5820	5820	5820	5820	0
207	20241129	163300	534556550	5820	5820	5820	5820	0
208	20241129	163200	534556550	5820	5820	5820	5820	0
209	20241129	163100	534556550	5820	5820	5820	5820	0
210	20241129	163000	534556550	5820	5820	5820	5820	0
211	20241129	162900	534556550	5820	5820	5820	5820	0
212	20241129	162800	534556550	5820	5820	5820	5820	2313
213	20241129	162700	534556550	5820	5820	5820	5820	0
214	20241129	162600	534556550	5820	5820	5820	5820	0
215	20241129	162500	534556550	5820	5820	5820	5820	0
216	20241129	162400	534556550	5820	5820	5820	5820	0
217	20241129	162300	534556550	5820	5820	5820	5820	0
218	20241129	162200	534556550	5820	5820	5820	5820	0
219	20241129	162100	534556550	5820	5820	5820	5820	0
220	20241129	162000	534556550	5820	5820	5820	5820	0
221	20241129	161900	534556550	5820	5820	5820	5820	0
222	20241129	161800	534556550	5820	5820	5820	5820	0
223	20241129	161700	534556550	5820	5820	5820	5820	0
224	20241129	161600	534556550	5820	5820	5820	5820	0
225	20241129	161500	534556550	5820	5820	5820	5820	0
226	20241129	161400	534556550	5820	5820	5820	5820	0
227	20241129	161300	534556550	5820	5820	5820	5820	0
228	20241129	161200	534556550	5820	5820	5820	5820	0
229	20241129	161100	534556550	5820	5820	5820	5820	0
230	20241129	161000	534556550	5820	5820	5820	5820	0
231	20241129	160900	534556550	5820	5820	5820	5820	0
232	20241129	160800	534556550	5820	5820	5820	5820	0
233	20241129	160700	534556550	5820	5820	5820	5820	0
234	20241129	160600	534556550	5820	5820	5820	5820	0
235	20241129	160500	534556550	5820	5820	5820	5820	0
236	20241129	160400	534556550	5820	5820	5820	5820	0
237	20241129	160300	534556550	5820	5820	5820	5820	0
238	20241129	160200	534556550	5820	5820	5820	5820	0
239	20241129	160100	534556550	5820	5820	5820	5820	0
240	20241129	160000	534556550	5820	5820	5820	5820	0
241	20241129	155900	534556550	5820	5820	5820	5820	0
242	20241129	155800	534556550	5820	5820	5820	5820	2313
243	20241129	155700	534556550	5820	5820	5820	5820	0
244	20241129	155600	534556550	5820	5820	5820	5820	0
245	20241129	155500	534556550	5820	5820	5820	5820	0
246	20241129	155400	534556550	5820	5820	5820	5820	0
247	20241129	155300	534556550	5820	5820	5820	5820	0
248	20241129	155200	534556550	5820	5820	5820	5820	0
249	20241129	155100	534556550	5820	5820	5820	5820	0
250	20241129	155000	534556550	5820	5820	5820	5820	0
251	20241129	154900	534556550	5820	5820	5820	5820	0
252	20241129	154800	534556550	5820	5820	5820	5820	0
253	20241129	154700	534556550	5820	5820	5820	5820	0
254	20241129	154600	534556550	5820	5820	5820	5820	0
255	20241129	154500	534556550	5820	5820	5820	5820	0
256	20241129	154400	534556550	5820	5820	5820	5820	0
257	20241129	154300	534556550	5820	5820	5820	5820	0
258	20241129	154200	534556550	5820	5820	5820	5820	0
259	20241129	154100	534556550	5820	5820	5820	5820	0
260	20241129	154000	534556550	5820	5820	5820	5820	0
261	20241129	153900	534556550	5820	5820	5820	5820	0
262	20241129	153800	534556550	5820	5820	5820	5820	0
263	20241129	153700	534556550	5820	5820	5820	5820	0
264	20241129	153600	534556550	5820	5820	5820	5820	0
265	20241129	153500	534556550	5820	5820	5820	5820	0
266	20241129	153400	534556550	5820	5820	5820	5820	0
267	20241129	153300	534556550	5820	5820	5820	5820	0
268	20241129	153200	534556550	5820	5820	5820	5820	0
269	20241129	153100	534556550	5820	5820	5820	5820	0
270	20241129	153000	534556550	5820	5820	5820	5820	2313
271	20241129	152900	521094890	5810	5810	5810	5810	0
272	20241129	152800	521094890	5810	5810	5810	5810	0
273	20241129	152700	521094890	5810	5810	5810	5810	0
274	20241129	152600	521094890	5810	5810	5810	5810	0
275	20241129	152500	521094890	5810	5810	5810	5810	0
276	20241129	152400	521094890	5810	5810	5810	5810	0
277	20241129	152300	521094890	5810	5810	5810	5810	0
278	20241129	152200	521094890	5810	5810	5810	5810	0
279	20241129	152100	521094890	5810	5810	5810	5810	0
280	20241129	152000	521094890	5810	5810	5810	5810	0
281	20241129	151900	521094890	5810	5810	5810	5810	538
282	20241129	151800	517969110	5810	5810	5820	5810	139
283	20241129	151700	517161420	5810	5810	5810	5810	18
284	20241129	151600	517056840	5810	5800	5820	5800	76
285	20241129	151500	516615200	5800	5810	5810	5800	118
286	20241129	151400	515929780	5810	5800	5810	5800	110
287	20241129	151300	515290700	5800	5800	5800	5800	213
288	20241129	151200	514055300	5800	5800	5800	5800	15
289	20241129	151100	513968300	5800	5820	5820	5800	244
290	20241129	151000	512550680	5790	5790	5790	5790	121
291	20241129	150900	511850090	5820	5820	5820	5820	0
292	20241129	150800	511850090	5820	5820	5820	5820	0
293	20241129	150700	511850090	5820	5790	5820	5790	132
294	20241129	150600	511085510	5830	5820	5830	5820	400
295	20241129	150500	508755410	5830	5820	5830	5820	200
296	20241129	150400	507590310	5790	5810	5830	5790	721
297	20241129	150300	503396820	5820	5800	5820	5800	1222
298	20241129	150200	496292330	5800	5800	5800	5800	169
299	20241129	150100	495312130	5790	5790	5790	5790	0
300	20241129	150000	495312130	5790	5790	5790	5790	1
301	20241129	145900	495306340	5790	5810	5810	5790	127
302	20241129	145800	494570910	5800	5800	5800	5800	0
303	20241129	145700	494570910	5800	5800	5810	5800	10
304	20241129	145600	494512880	5800	5810	5830	5790	165
305	20241129	145500	493556460	5830	5810	5830	5810	492
306	20241129	145400	490694530	5810	5810	5810	5800	1186
307	20241129	145300	483803960	5800	5800	5800	5800	0
308	20241129	145200	483803960	5800	5800	5810	5800	98
309	20241129	145100	483235050	5800	5800	5800	5800	122
310	20241129	145000	482527450	5800	5800	5800	5800	4
311	20241129	144900	482504250	5800	5800	5800	5800	0
312	20241129	144800	482504250	5800	5810	5810	5800	7
313	20241129	144700	482463590	5810	5810	5810	5790	136
314	20241129	144600	481675430	5810	5810	5810	5810	260
315	20241129	144500	480164830	5810	5810	5810	5800	770
316	20241129	144400	475691760	5810	5810	5820	5810	19
317	20241129	144300	475581340	5810	5800	5810	5800	595
318	20241129	144200	472125610	5810	5810	5810	5810	111
319	20241129	144100	471480700	5800	5800	5800	5800	0
320	20241129	144000	471480700	5800	5800	5800	5800	121
321	20241129	143900	470778900	5800	5810	5810	5800	21
322	20241129	143800	470657000	5800	5800	5800	5800	0
323	20241129	143700	470657000	5800	5800	5800	5800	121
324	20241129	143600	469955200	5800	5800	5800	5800	20
325	20241129	143500	469839200	5800	5800	5800	5800	122
326	20241129	143400	469131600	5810	5810	5810	5810	509
327	20241129	143300	466174310	5800	5800	5800	5800	0
328	20241129	143200	466174310	5800	5810	5810	5800	240
329	20241129	143100	464781120	5810	5810	5810	5810	0
330	20241129	143000	464781120	5810	5810	5810	5810	668
331	20241129	142900	460900040	5800	5800	5800	5800	121
332	20241129	142800	460198240	5810	5810	5810	5810	2
333	20241129	142700	460186620	5810	5800	5810	5800	55
334	20241129	142600	459867610	5800	5800	5800	5800	166
335	20241129	142500	458904810	5800	5800	5800	5800	3
336	20241129	142400	458887410	5800	5800	5800	5800	121
337	20241129	142300	458185610	5800	5800	5800	5800	17
338	20241129	142200	458087010	5800	5800	5800	5800	0
339	20241129	142100	458087010	5800	5800	5800	5800	534
340	20241129	142000	454989810	5810	5810	5810	5810	0
341	20241129	141900	454989810	5810	5810	5810	5810	0
342	20241129	141800	454989810	5810	5790	5810	5790	720
343	20241129	141700	450815820	5810	5810	5810	5810	0
344	20241129	141600	450815820	5810	5790	5810	5790	124
345	20241129	141500	450097820	5790	5790	5790	5790	0
346	20241129	141400	450097820	5790	5790	5790	5790	0
347	20241129	141300	450097820	5790	5790	5790	5790	121
348	20241129	141200	449397230	5800	5800	5800	5800	0
349	20241129	141100	449397230	5800	5800	5800	5800	0
350	20241129	141000	449397230	5800	5790	5800	5790	153
351	20241129	140900	448511050	5790	5790	5790	5790	0
352	20241129	140800	448511050	5790	5790	5790	5790	0
353	20241129	140700	448511050	5790	5790	5790	5790	121
354	20241129	140600	447810460	5800	5800	5810	5800	196
355	20241129	140500	446673640	5790	5790	5790	5790	439
356	20241129	140400	444131830	5800	5800	5800	5800	852
357	20241129	140300	439190230	5800	5800	5800	5800	30
358	20241129	140200	439016230	5800	5790	5800	5790	188
359	20241129	140100	437927050	5790	5790	5790	5790	300
360	20241129	140000	436190050	5800	5800	5800	5800	80
361	20241129	135900	435726050	5790	5790	5790	5790	121
362	20241129	135800	435025460	5800	5800	5800	5800	0
363	20241129	135700	435025460	5800	5800	5800	5800	1
364	20241129	135600	435019660	5790	5790	5790	5790	121
365	20241129	135500	434319070	5790	5790	5790	5790	0
366	20241129	135400	434319070	5790	5790	5790	5790	123
367	20241129	135300	433606900	5790	5800	5800	5790	20
368	20241129	135200	433491000	5810	5810	5810	5800	122
369	20241129	135100	432783380	5810	5790	5810	5790	135
370	20241129	135000	432001500	5790	5800	5800	5790	1144
371	20241129	134900	425367730	5800	5800	5800	5800	1
372	20241129	134800	425361930	5800	5800	5800	5800	121
373	20241129	134700	424660130	5810	5810	5810	5810	1
374	20241129	134600	424654320	5800	5800	5800	5800	122
375	20241129	134500	423946720	5800	5800	5800	5800	0
376	20241129	134400	423946720	5800	5800	5800	5800	0
377	20241129	134300	423946720	5800	5810	5810	5800	122
378	20241129	134200	423239110	5810	5810	5810	5810	36
379	20241129	134100	423029950	5800	5800	5800	5800	150
380	20241129	134000	422159950	5800	5810	5810	5800	122
381	20241129	133900	421452340	5810	5810	5810	5810	0
382	20241129	133800	421452340	5810	5810	5810	5810	20
383	20241129	133700	421336140	5810	5810	5810	5810	58
384	20241129	133600	420999160	5810	5810	5820	5810	3
385	20241129	133500	420981720	5820	5810	5840	5810	203
386	20241129	133400	419800550	5810	5810	5810	5810	428
387	20241129	133300	417313870	5810	5810	5810	5810	0
388	20241129	133200	417313870	5810	5800	5810	5800	122
389	20241129	133100	416606260	5810	5810	5810	5810	0
390	20241129	133000	416606260	5810	5810	5810	5810	80
391	20241129	132900	416141460	5810	5810	5810	5810	41
392	20241129	132800	415903250	5820	5820	5820	5820	73
393	20241129	132700	415478390	5820	5820	5820	5820	2932
394	20241129	132600	398414150	5830	5830	5830	5830	372
395	20241129	132500	396245390	5830	5830	5830	5830	0
396	20241129	132400	396245390	5830	5830	5830	5830	121
397	20241129	132300	395539960	5830	5830	5840	5830	62
398	20241129	132200	395178440	5840	5830	5840	5830	4
399	20241129	132100	395155110	5820	5820	5820	5820	122
400	20241129	132000	394445070	5830	5830	5830	5830	0
401	20241129	131900	394445070	5830	5830	5830	5830	0
402	20241129	131800	394445070	5830	5830	5830	5830	119
403	20241129	131700	393751300	5830	5830	5830	5830	0
404	20241129	131600	393751300	5830	5830	5830	5830	130
405	20241129	131500	392993400	5830	5830	5830	5830	0
406	20241129	131400	392993400	5830	5830	5830	5830	0
407	20241129	131300	392993400	5830	5830	5830	5830	122
408	20241129	131200	392282140	5830	5830	5830	5830	0
409	20241129	131100	392282140	5830	5830	5830	5830	0
410	20241129	131000	392282140	5830	5830	5830	5830	130
411	20241129	130900	391524240	5830	5830	5830	5830	0
412	20241129	130800	391524240	5830	5830	5830	5830	121
413	20241129	130700	390818810	5830	5830	5830	5830	0
414	20241129	130600	390818810	5830	5830	5830	5830	0
415	20241129	130500	390818810	5830	5830	5830	5830	122
416	20241129	130400	390107550	5830	5830	5830	5830	0
417	20241129	130300	390107550	5830	5830	5830	5830	0
418	20241129	130200	390107550	5830	5830	5830	5830	0
419	20241129	130100	390107550	5830	5830	5830	5830	0
420	20241129	130000	390107550	5830	5830	5830	5830	0
421	20241129	125900	390107550	5830	5830	5830	5830	0
422	20241129	125800	390107550	5830	5830	5830	5830	0
423	20241129	125700	390107550	5830	5830	5830	5830	100
424	20241129	125600	389524550	5830	5830	5830	5830	1
425	20241129	125500	389518720	5840	5840	5840	5840	0
426	20241129	125400	389518720	5840	5840	5840	5840	0
427	20241129	125300	389518720	5840	5830	5840	5830	444
428	20241129	125200	386930190	5830	5830	5840	5830	224
429	20241129	125100	385624260	5830	5830	5830	5830	0
430	20241129	125000	385624260	5830	5830	5830	5830	0
431	20241129	124900	385624260	5830	5830	5830	5830	0
432	20241129	124800	385624260	5830	5830	5830	5830	10
433	20241129	124700	385565960	5830	5830	5830	5830	1
434	20241129	124600	385560130	5840	5840	5840	5840	0
435	20241129	124500	385560130	5840	5840	5840	5840	0
436	20241129	124400	385560130	5840	5830	5840	5830	6
437	20241129	124300	385525120	5840	5830	5840	5830	527
438	20241129	124200	382452640	5830	5830	5830	5830	0
439	20241129	124100	382452640	5830	5830	5830	5830	18
440	20241129	124000	382347700	5830	5830	5830	5820	193
441	20241129	123900	381223940	5830	5830	5830	5830	0
442	20241129	123800	381223940	5830	5820	5830	5820	152
443	20241129	123700	380338780	5830	5830	5830	5830	0
444	20241129	123600	380338780	5830	5830	5830	5830	0
445	20241129	123500	380338780	5830	5830	5830	5830	0
446	20241129	123400	380338780	5830	5830	5830	5830	0
447	20241129	123300	380338780	5830	5830	5830	5830	0
448	20241129	123200	380338780	5830	5830	5830	5830	236
449	20241129	123100	378962900	5830	5830	5830	5830	0
450	20241129	123000	378962900	5830	5830	5830	5830	0
451	20241129	122900	378962900	5830	5830	5830	5830	0
452	20241129	122800	378962900	5830	5830	5830	5830	3059
453	20241129	122700	361128930	5830	5830	5830	5830	0
454	20241129	122600	361128930	5830	5830	5830	5830	0
455	20241129	122500	361128930	5830	5830	5830	5830	100
456	20241129	122400	360545930	5830	5830	5830	5830	0
457	20241129	122300	360545930	5830	5830	5830	5830	0
458	20241129	122200	360545930	5830	5830	5830	5830	1
459	20241129	122100	360540100	5830	5830	5830	5830	0
460	20241129	122000	360540100	5830	5830	5830	5830	1
461	20241129	121900	360534270	5820	5820	5820	5820	33
462	20241129	121800	360342210	5820	5820	5820	5820	0
463	20241129	121700	360342210	5820	5820	5820	5820	0
464	20241129	121600	360342210	5820	5820	5820	5820	5
465	20241129	121500	360313110	5820	5820	5820	5820	0
466	20241129	121400	360313110	5820	5820	5820	5820	20
467	20241129	121300	360196710	5830	5820	5830	5820	11
468	20241129	121200	360132630	5820	5820	5820	5820	87
469	20241129	121100	359626290	5820	5820	5820	5820	40
470	20241129	121000	359393490	5810	5820	5820	5810	6
471	20241129	120900	359358600	5830	5830	5830	5830	0
472	20241129	120800	359358600	5830	5830	5830	5830	0
473	20241129	120700	359358600	5830	5830	5830	5830	0
474	20241129	120600	359358600	5830	5810	5830	5800	299
475	20241129	120500	357623000	5820	5820	5820	5820	0
476	20241129	120400	357623000	5820	5820	5820	5820	0
477	20241129	120300	357623000	5820	5820	5830	5820	115
478	20241129	120200	356953380	5830	5830	5830	5830	0
479	20241129	120100	356953380	5830	5830	5830	5830	0
480	20241129	120000	356953380	5830	5830	5830	5830	14
481	20241129	115900	356871760	5820	5820	5820	5820	0
482	20241129	115800	356871760	5820	5820	5820	5820	0
483	20241129	115700	356871760	5820	5820	5820	5820	0
484	20241129	115600	356871760	5820	5820	5820	5820	0
485	20241129	115500	356871760	5820	5820	5820	5820	0
486	20241129	115400	356871760	5820	5820	5820	5820	12
487	20241129	115300	356801920	5830	5820	5830	5820	11
488	20241129	115200	356737810	5820	5820	5820	5820	0
489	20241129	115100	356737810	5820	5820	5820	5820	0
490	20241129	115000	356737810	5820	5810	5820	5800	435
491	20241129	114900	354212120	5810	5810	5810	5810	0
492	20241129	114800	354212120	5810	5820	5820	5810	110
493	20241129	114700	353573010	5820	5820	5820	5820	565
494	20241129	114600	350284710	5820	5820	5820	5820	0
495	20241129	114500	350284710	5820	5820	5820	5820	0
496	20241129	114400	350284710	5820	5820	5820	5820	0
497	20241129	114300	350284710	5820	5820	5820	5820	0
498	20241129	114200	350284710	5820	5820	5820	5820	0
499	20241129	114100	350284710	5820	5820	5820	5820	0
500	20241129	114000	350284710	5820	5820	5820	5820	0
501	20241129	113900	350284710	5820	5820	5820	5820	0
502	20241129	113800	350284710	5820	5820	5820	5820	0
503	20241129	113700	350284710	5820	5820	5820	5820	0
504	20241129	113600	350284710	5820	5820	5820	5820	0
505	20241129	113500	350284710	5820	5820	5820	5820	0
506	20241129	113400	350284710	5820	5830	5830	5820	1988
507	20241129	113300	338699670	5840	5840	5840	5840	0
508	20241129	113200	338699670	5840	5840	5840	5840	143
509	20241129	113100	337864550	5840	5840	5840	5840	30
510	20241129	113000	337689350	5850	5850	5850	5850	0
511	20241129	112900	337689350	5850	5840	5850	5840	6
512	20241129	112800	337654280	5850	5850	5850	5850	0
513	20241129	112700	337654280	5850	5840	5850	5840	112
514	20241129	112600	336999100	5850	5840	5850	5840	2
515	20241129	112500	336987410	5850	5850	5850	5850	1
516	20241129	112400	336981560	5840	5840	5840	5840	5
517	20241129	112300	336952360	5840	5840	5840	5840	4
518	20241129	112200	336929000	5850	5850	5850	5850	0
519	20241129	112100	336929000	5850	5850	5850	5850	0
520	20241129	112000	336929000	5850	5840	5850	5840	34
521	20241129	111900	336730430	5850	5840	5850	5840	44
522	20241129	111800	336473450	5840	5840	5840	5840	60
523	20241129	111700	336123050	5850	5840	5850	5840	11
524	20241129	111600	336058750	5850	5840	5850	5840	4
525	20241129	111500	336035370	5830	5850	5850	5830	80
526	20241129	111400	335567460	5850	5840	5850	5840	21
527	20241129	111300	335444680	5850	5850	5850	5840	10
528	20241129	111200	335386210	5850	5840	5850	5840	2
529	20241129	111100	335374520	5850	5840	5850	5840	22
530	20241129	111000	335246030	5850	5840	5850	5830	105
531	20241129	110900	334632910	5850	5850	5850	5850	3
532	20241129	110800	334615360	5840	5840	5840	5840	91
533	20241129	110700	334083920	5840	5840	5840	5840	396
534	20241129	110600	331771280	5830	5830	5840	5830	4
535	20241129	110500	331747940	5820	5830	5840	5820	16
536	20241129	110400	331654770	5820	5830	5830	5820	4
537	20241129	110300	331631470	5820	5840	5840	5820	6
538	20241129	110200	331596510	5820	5830	5840	5810	5
539	20241129	110100	331567390	5840	5830	5840	5830	6
540	20241129	110000	331532370	5830	5820	5830	5820	2903
541	20241129	105900	314608240	5830	5820	5830	5820	172
542	20241129	105800	313607190	5830	5830	5830	5830	20
543	20241129	105700	313490590	5820	5820	5820	5820	1
544	20241129	105600	313484770	5820	5830	5830	5820	52
545	20241129	105500	313181730	5830	5830	5830	5830	0
546	20241129	105400	313181730	5830	5830	5830	5830	11
547	20241129	105300	313117600	5830	5820	5830	5820	11
548	20241129	105200	313053510	5810	5810	5810	5810	0
549	20241129	105100	313053510	5810	5810	5810	5810	39
550	20241129	105000	312826920	5820	5800	5820	5800	2900
551	20241129	104900	296005360	5800	5800	5800	5800	0
552	20241129	104800	296005360	5800	5800	5800	5800	0
553	20241129	104700	296005360	5800	5800	5800	5800	0
554	20241129	104600	296005360	5800	5800	5800	5800	38
555	20241129	104500	295784960	5800	5800	5800	5790	104
556	20241129	104400	295182650	5800	5800	5800	5800	0
557	20241129	104300	295182650	5800	5800	5800	5800	0
558	20241129	104200	295182650	5800	5800	5800	5800	0
559	20241129	104100	295182650	5800	5800	5800	5800	304
560	20241129	104000	293419450	5800	5800	5800	5800	267
561	20241129	103900	291870850	5810	5820	5820	5810	398
562	20241129	103800	289558130	5830	5820	5830	5820	17
563	20241129	103700	289459080	5820	5820	5820	5820	649
564	20241129	103600	285681900	5830	5830	5830	5830	0
565	20241129	103500	285681900	5830	5830	5830	5830	1
566	20241129	103400	285676070	5830	5830	5830	5830	106
567	20241129	103300	285058090	5830	5830	5830	5830	192
568	20241129	103200	283938730	5830	5840	5840	5830	711
569	20241129	103100	279793500	5840	5820	5840	5820	351
570	20241129	103000	277747270	5830	5830	5830	5830	65
571	20241129	102900	277368320	5830	5830	5830	5830	111
572	20241129	102800	276721190	5830	5830	5830	5830	141
573	20241129	102700	275899160	5840	5840	5840	5840	0
574	20241129	102600	275899160	5840	5840	5840	5840	22
575	20241129	102500	275770680	5840	5840	5840	5840	10
576	20241129	102400	275712280	5830	5830	5840	5830	11
577	20241129	102300	275648060	5830	5810	5830	5810	732
578	20241129	102200	271387690	5820	5820	5820	5820	0
579	20241129	102100	271387690	5820	5820	5820	5820	0
580	20241129	102000	271387690	5820	5820	5820	5820	0
581	20241129	101900	271387690	5820	5810	5820	5810	280
582	20241129	101800	269760390	5810	5810	5810	5810	0
583	20241129	101700	269760390	5810	5810	5810	5810	15
584	20241129	101600	269673240	5810	5810	5810	5810	486
585	20241129	101500	266849580	5820	5820	5820	5820	0
586	20241129	101400	266849580	5820	5810	5820	5810	6
587	20241129	101300	266814710	5810	5810	5810	5810	55
588	20241129	101200	266495160	5800	5800	5800	5800	131
589	20241129	101100	265735360	5790	5790	5790	5790	1045
590	20241129	101000	259684810	5800	5800	5800	5800	43
591	20241129	100900	259435410	5800	5800	5800	5800	48
592	20241129	100800	259157010	5800	5800	5800	5800	0
593	20241129	100700	259157010	5800	5800	5810	5800	79
594	20241129	100600	258698790	5800	5790	5800	5790	512
595	20241129	100500	255734290	5800	5800	5800	5800	19
596	20241129	100400	255624090	5800	5790	5810	5790	9
597	20241129	100300	255571920	5800	5820	5820	5800	12
598	20241129	100200	255502210	5800	5800	5820	5800	120
599	20241129	100100	254805030	5820	5800	5820	5800	437
600	20241129	100000	252266110	5800	5800	5800	5800	1
601	20241129	095900	252260310	5800	5810	5810	5780	1403
602	20241129	095800	244130070	5810	5830	5830	5810	1498
603	20241129	095700	235413350	5830	5830	5840	5830	43
604	20241129	095600	235162640	5840	5830	5840	5830	203
605	20241129	095500	233977140	5840	5830	5840	5830	501
606	20241129	095400	231051310	5840	5830	5840	5830	202
607	20241129	095300	229872640	5830	5820	5830	5820	399
608	20241129	095200	227547580	5820	5810	5820	5810	318
609	20241129	095100	225698470	5820	5830	5830	5820	1065
610	20241129	095000	219497650	5850	5850	5850	5850	1
611	20241129	094900	219491800	5840	5840	5850	5840	41
612	20241129	094800	219252070	5850	5850	5850	5850	0
613	20241129	094700	219252070	5850	5850	5850	5850	0
614	20241129	094600	219252070	5850	5840	5850	5830	53
615	20241129	094500	218943020	5840	5840	5850	5840	21
616	20241129	094400	218820370	5840	5840	5840	5840	0
617	20241129	094300	218820370	5840	5840	5840	5840	0
618	20241129	094200	218820370	5840	5840	5850	5830	23
619	20241129	094100	218685970	5850	5830	5850	5830	664
620	20241129	094000	214814810	5840	5840	5850	5840	17
621	20241129	093900	214715400	5850	5850	5850	5840	914
622	20241129	093800	209376010	5850	5850	5850	5850	2
623	20241129	093700	209364310	5860	5860	5860	5850	255
624	20241129	093600	207870040	5860	5850	5860	5850	273
625	20241129	093500	206271490	5860	5850	5860	5850	5
626	20241129	093400	206242220	5850	5850	5850	5850	0
627	20241129	093300	206242220	5850	5840	5850	5840	21
628	20241129	093200	206119510	5840	5860	5860	5840	27
629	20241129	093100	205961400	5860	5850	5860	5850	880
630	20241129	093000	200813360	5860	5860	5860	5860	4
631	20241129	092900	200789920	5850	5850	5850	5850	84
632	20241129	092800	200298520	5850	5860	5860	5850	7
633	20241129	092700	200257560	5870	5870	5870	5860	501
634	20241129	092600	197320690	5870	5870	5870	5870	901
635	20241129	092500	192031820	5870	5870	5870	5870	0
636	20241129	092400	192031820	5870	5870	5880	5850	182
637	20241129	092300	190966180	5880	5880	5880	5880	1050
638	20241129	092200	184792180	5880	5870	5880	5860	1001
639	20241129	092100	178925420	5880	5880	5880	5880	80
640	20241129	092000	178455020	5880	5890	5900	5870	283
641	20241129	091900	176788660	5890	5880	5900	5880	1961
642	20241129	091800	165242200	5870	5870	5880	5870	1220
643	20241129	091700	158080790	5880	5880	5880	5880	1155
644	20241129	091600	151289390	5890	5890	5890	5880	575
645	20241129	091500	147904640	5900	5900	5900	5890	298
646	20241129	091400	146147640	5900	5900	5920	5880	2057
647	20241129	091300	134015520	5900	5920	5920	5900	3505
648	20241129	091200	113280260	5920	5920	5930	5920	405
649	20241129	091100	110881990	5930	5940	5950	5930	2109
650	20241129	091000	98355480	5940	5920	5950	5910	4488
651	20241129	090900	71732650	5910	5890	5910	5890	5805
652	20241129	090800	37505290	5880	5860	5890	5850	1737
653	20241129	090700	27303210	5860	5840	5870	5840	1316
654	20241129	090600	19594610	5830	5840	5840	5830	7
655	20241129	090500	19553780	5830	5800	5840	5800	639
656	20241129	090400	15838310	5800	5800	5810	5800	325
657	20241129	090300	13953250	5790	5790	5790	5790	266
658	20241129	090200	12413110	5780	5800	5800	5780	1865
659	20241129	090100	1617400	5800	5800	5800	5800	3
660	20241129	090000	1600000	5800	5830	5830	5800	275