KissMeData/086710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200200	650051780	9120	9120	9120	9120	1867
3	20241129	200100	650051780	9120	9120	9120	9120	0
4	20241129	200000	650051780	9120	9120	9120	9120	0
5	20241129	195900	650051780	9120	9120	9120	9120	0
6	20241129	195800	650051780	9120	9120	9120	9120	0
7	20241129	195700	650051780	9120	9120	9120	9120	0
8	20241129	195600	650051780	9120	9120	9120	9120	0
9	20241129	195500	650051780	9120	9120	9120	9120	0
10	20241129	195400	650051780	9120	9120	9120	9120	0
11	20241129	195300	650051780	9120	9120	9120	9120	0
12	20241129	195200	650051780	9120	9120	9120	9120	0
13	20241129	195100	650051780	9120	9120	9120	9120	0
14	20241129	195000	650051780	9120	9120	9120	9120	0
15	20241129	194900	650051780	9120	9120	9120	9120	0
16	20241129	194800	650051780	9120	9120	9120	9120	0
17	20241129	194700	650051780	9120	9120	9120	9120	0
18	20241129	194600	650051780	9120	9120	9120	9120	0
19	20241129	194500	650051780	9120	9120	9120	9120	0
20	20241129	194400	650051780	9120	9120	9120	9120	0
21	20241129	194300	650051780	9120	9120	9120	9120	0
22	20241129	194200	650051780	9120	9120	9120	9120	0
23	20241129	194100	650051780	9120	9120	9120	9120	0
24	20241129	194000	650051780	9120	9120	9120	9120	0
25	20241129	193900	650051780	9120	9120	9120	9120	0
26	20241129	193800	650051780	9120	9120	9120	9120	0
27	20241129	193700	650051780	9120	9120	9120	9120	0
28	20241129	193600	650051780	9120	9120	9120	9120	0
29	20241129	193500	650051780	9120	9120	9120	9120	0
30	20241129	193400	650051780	9120	9120	9120	9120	0
31	20241129	193300	650051780	9120	9120	9120	9120	0
32	20241129	193200	650051780	9120	9120	9120	9120	1867
33	20241129	193100	650051780	9120	9120	9120	9120	0
34	20241129	193000	650051780	9120	9120	9120	9120	0
35	20241129	192900	650051780	9120	9120	9120	9120	0
36	20241129	192800	650051780	9120	9120	9120	9120	0
37	20241129	192700	650051780	9120	9120	9120	9120	0
38	20241129	192600	650051780	9120	9120	9120	9120	0
39	20241129	192500	650051780	9120	9120	9120	9120	0
40	20241129	192400	650051780	9120	9120	9120	9120	0
41	20241129	192300	650051780	9120	9120	9120	9120	0
42	20241129	192200	650051780	9120	9120	9120	9120	0
43	20241129	192100	650051780	9120	9120	9120	9120	0
44	20241129	192000	650051780	9120	9120	9120	9120	0
45	20241129	191900	650051780	9120	9120	9120	9120	0
46	20241129	191800	650051780	9120	9120	9120	9120	0
47	20241129	191700	650051780	9120	9120	9120	9120	0
48	20241129	191600	650051780	9120	9120	9120	9120	0
49	20241129	191500	650051780	9120	9120	9120	9120	0
50	20241129	191400	650051780	9120	9120	9120	9120	0
51	20241129	191300	650051780	9120	9120	9120	9120	0
52	20241129	191200	650051780	9120	9120	9120	9120	0
53	20241129	191100	650051780	9120	9120	9120	9120	0
54	20241129	191000	650051780	9120	9120	9120	9120	0
55	20241129	190900	650051780	9120	9120	9120	9120	0
56	20241129	190800	650051780	9120	9120	9120	9120	0
57	20241129	190700	650051780	9120	9120	9120	9120	0
58	20241129	190600	650051780	9120	9120	9120	9120	0
59	20241129	190500	650051780	9120	9120	9120	9120	0
60	20241129	190400	650051780	9120	9120	9120	9120	0
61	20241129	190300	650051780	9120	9120	9120	9120	0
62	20241129	190200	650051780	9120	9120	9120	9120	1867
63	20241129	190100	650051780	9120	9120	9120	9120	0
64	20241129	190000	650051780	9120	9120	9120	9120	0
65	20241129	185900	650051780	9120	9120	9120	9120	0
66	20241129	185800	650051780	9120	9120	9120	9120	0
67	20241129	185700	650051780	9120	9120	9120	9120	0
68	20241129	185600	650051780	9120	9120	9120	9120	0
69	20241129	185500	650051780	9120	9120	9120	9120	0
70	20241129	185400	650051780	9120	9120	9120	9120	0
71	20241129	185300	650051780	9120	9120	9120	9120	0
72	20241129	185200	650051780	9120	9120	9120	9120	0
73	20241129	185100	650051780	9120	9120	9120	9120	0
74	20241129	185000	650051780	9120	9120	9120	9120	0
75	20241129	184900	650051780	9120	9120	9120	9120	0
76	20241129	184800	650051780	9120	9120	9120	9120	0
77	20241129	184700	650051780	9120	9120	9120	9120	0
78	20241129	184600	650051780	9120	9120	9120	9120	0
79	20241129	184500	650051780	9120	9120	9120	9120	0
80	20241129	184400	650051780	9120	9120	9120	9120	0
81	20241129	184300	650051780	9120	9120	9120	9120	0
82	20241129	184200	650051780	9120	9120	9120	9120	0
83	20241129	184100	650051780	9120	9120	9120	9120	0
84	20241129	184000	650051780	9120	9120	9120	9120	0
85	20241129	183900	650051780	9120	9120	9120	9120	0
86	20241129	183800	650051780	9120	9120	9120	9120	0
87	20241129	183700	650051780	9120	9120	9120	9120	0
88	20241129	183600	650051780	9120	9120	9120	9120	0
89	20241129	183500	650051780	9120	9120	9120	9120	0
90	20241129	183400	650051780	9120	9120	9120	9120	0
91	20241129	183300	650051780	9120	9120	9120	9120	0
92	20241129	183200	650051780	9120	9120	9120	9120	1867
93	20241129	183100	650051780	9120	9120	9120	9120	0
94	20241129	183000	650051780	9120	9120	9120	9120	0
95	20241129	182900	650051780	9120	9120	9120	9120	0
96	20241129	182800	650051780	9120	9120	9120	9120	0
97	20241129	182700	650051780	9120	9120	9120	9120	0
98	20241129	182600	650051780	9120	9120	9120	9120	0
99	20241129	182500	650051780	9120	9120	9120	9120	0
100	20241129	182400	650051780	9120	9120	9120	9120	0
101	20241129	182300	650051780	9120	9120	9120	9120	0
102	20241129	182200	650051780	9120	9120	9120	9120	0
103	20241129	182100	650051780	9120	9120	9120	9120	0
104	20241129	182000	650051780	9120	9120	9120	9120	0
105	20241129	181900	650051780	9120	9120	9120	9120	0
106	20241129	181800	650051780	9120	9120	9120	9120	0
107	20241129	181700	650051780	9120	9120	9120	9120	0
108	20241129	181600	650051780	9120	9120	9120	9120	0
109	20241129	181500	650051780	9120	9120	9120	9120	0
110	20241129	181400	650051780	9120	9120	9120	9120	0
111	20241129	181300	650051780	9120	9120	9120	9120	0
112	20241129	181200	650051780	9120	9120	9120	9120	0
113	20241129	181100	650051780	9120	9120	9120	9120	0
114	20241129	181000	650051780	9120	9120	9120	9120	0
115	20241129	180900	650051780	9120	9120	9120	9120	0
116	20241129	180800	650051780	9120	9120	9120	9120	0
117	20241129	180700	650051780	9120	9120	9120	9120	0
118	20241129	180600	650051780	9120	9120	9120	9120	0
119	20241129	180500	650051780	9120	9120	9120	9120	0
120	20241129	180400	650051780	9120	9120	9120	9120	0
121	20241129	180300	650051780	9120	9120	9120	9120	0
122	20241129	180200	650051780	9120	9120	9120	9120	1867
123	20241129	180100	650051780	9120	9120	9120	9120	0
124	20241129	180000	650051780	9120	9120	9120	9120	0
125	20241129	175900	650051780	9120	9120	9120	9120	0
126	20241129	175800	650051780	9120	9120	9120	9120	0
127	20241129	175700	650051780	9120	9120	9120	9120	0
128	20241129	175600	650051780	9120	9120	9120	9120	0
129	20241129	175500	650051780	9120	9120	9120	9120	0
130	20241129	175400	650051780	9120	9120	9120	9120	0
131	20241129	175300	650051780	9120	9120	9120	9120	0
132	20241129	175200	650051780	9120	9120	9120	9120	0
133	20241129	175100	650051780	9120	9120	9120	9120	0
134	20241129	175000	650051780	9120	9120	9120	9120	0
135	20241129	174900	650051780	9120	9120	9120	9120	0
136	20241129	174800	650051780	9120	9120	9120	9120	0
137	20241129	174700	650051780	9120	9120	9120	9120	0
138	20241129	174600	650051780	9120	9120	9120	9120	0
139	20241129	174500	650051780	9120	9120	9120	9120	0
140	20241129	174400	650051780	9120	9120	9120	9120	0
141	20241129	174300	650051780	9120	9120	9120	9120	0
142	20241129	174200	650051780	9120	9120	9120	9120	0
143	20241129	174100	650051780	9120	9120	9120	9120	0
144	20241129	174000	650051780	9120	9120	9120	9120	0
145	20241129	173900	650051780	9120	9120	9120	9120	0
146	20241129	173800	650051780	9120	9120	9120	9120	0
147	20241129	173700	650051780	9120	9120	9120	9120	0
148	20241129	173600	650051780	9120	9120	9120	9120	0
149	20241129	173500	650051780	9120	9120	9120	9120	0
150	20241129	173400	650051780	9120	9120	9120	9120	0
151	20241129	173300	650051780	9120	9120	9120	9120	0
152	20241129	173200	650051780	9120	9120	9120	9120	1867
153	20241129	173100	650051780	9120	9120	9120	9120	0
154	20241129	173000	650051780	9120	9120	9120	9120	0
155	20241129	172900	650051780	9120	9120	9120	9120	0
156	20241129	172800	650051780	9120	9120	9120	9120	0
157	20241129	172700	650051780	9120	9120	9120	9120	0
158	20241129	172600	650051780	9120	9120	9120	9120	0
159	20241129	172500	650051780	9120	9120	9120	9120	0
160	20241129	172400	650051780	9120	9120	9120	9120	0
161	20241129	172300	650051780	9120	9120	9120	9120	0
162	20241129	172200	650051780	9120	9120	9120	9120	0
163	20241129	172100	650051780	9120	9120	9120	9120	0
164	20241129	172000	650051780	9120	9120	9120	9120	0
165	20241129	171900	650051780	9120	9120	9120	9120	0
166	20241129	171800	650051780	9120	9120	9120	9120	0
167	20241129	171700	650051780	9120	9120	9120	9120	0
168	20241129	171600	650051780	9120	9120	9120	9120	0
169	20241129	171500	650051780	9120	9120	9120	9120	0
170	20241129	171400	650051780	9120	9120	9120	9120	0
171	20241129	171300	650051780	9120	9120	9120	9120	0
172	20241129	171200	650051780	9120	9120	9120	9120	0
173	20241129	171100	650051780	9120	9120	9120	9120	0
174	20241129	171000	650051780	9120	9120	9120	9120	0
175	20241129	170900	650051780	9120	9120	9120	9120	0
176	20241129	170800	650051780	9120	9120	9120	9120	0
177	20241129	170700	650051780	9120	9120	9120	9120	0
178	20241129	170600	650051780	9120	9120	9120	9120	0
179	20241129	170500	650051780	9120	9120	9120	9120	0
180	20241129	170400	650051780	9120	9120	9120	9120	0
181	20241129	170300	650051780	9120	9120	9120	9120	0
182	20241129	170200	650051780	9120	9120	9120	9120	1867
183	20241129	170100	650051780	9120	9120	9120	9120	0
184	20241129	170000	650051780	9120	9120	9120	9120	0
185	20241129	165900	650051780	9120	9120	9120	9120	0
186	20241129	165800	650051780	9120	9120	9120	9120	0
187	20241129	165700	650051780	9120	9120	9120	9120	0
188	20241129	165600	650051780	9120	9120	9120	9120	0
189	20241129	165500	650051780	9120	9120	9120	9120	0
190	20241129	165400	650051780	9120	9120	9120	9120	0
191	20241129	165300	650051780	9120	9120	9120	9120	0
192	20241129	165200	650051780	9120	9120	9120	9120	0
193	20241129	165100	650051780	9120	9120	9120	9120	0
194	20241129	165000	650051780	9120	9120	9120	9120	0
195	20241129	164900	650051780	9120	9120	9120	9120	0
196	20241129	164800	650051780	9120	9120	9120	9120	0
197	20241129	164700	650051780	9120	9120	9120	9120	0
198	20241129	164600	650051780	9120	9120	9120	9120	0
199	20241129	164500	650051780	9120	9120	9120	9120	0
200	20241129	164400	650051780	9120	9120	9120	9120	0
201	20241129	164300	650051780	9120	9120	9120	9120	0
202	20241129	164200	650051780	9120	9120	9120	9120	0
203	20241129	164100	650051780	9120	9120	9120	9120	0
204	20241129	164000	650051780	9120	9120	9120	9120	0
205	20241129	163900	650051780	9120	9120	9120	9120	0
206	20241129	163800	650051780	9120	9120	9120	9120	0
207	20241129	163700	650051780	9120	9120	9120	9120	0
208	20241129	163600	650051780	9120	9120	9120	9120	0
209	20241129	163500	650051780	9120	9120	9120	9120	0
210	20241129	163400	650051780	9120	9120	9120	9120	0
211	20241129	163300	650051780	9120	9120	9120	9120	0
212	20241129	163200	650051780	9120	9120	9120	9120	1867
213	20241129	163100	650051780	9120	9120	9120	9120	0
214	20241129	163000	650051780	9120	9120	9120	9120	0
215	20241129	162900	650051780	9120	9120	9120	9120	0
216	20241129	162800	650051780	9120	9120	9120	9120	0
217	20241129	162700	650051780	9120	9120	9120	9120	0
218	20241129	162600	650051780	9120	9120	9120	9120	0
219	20241129	162500	650051780	9120	9120	9120	9120	0
220	20241129	162400	650051780	9120	9120	9120	9120	0
221	20241129	162300	650051780	9120	9120	9120	9120	0
222	20241129	162200	650051780	9120	9120	9120	9120	0
223	20241129	162100	650051780	9120	9120	9120	9120	0
224	20241129	162000	650051780	9120	9120	9120	9120	0
225	20241129	161900	650051780	9120	9120	9120	9120	0
226	20241129	161800	650051780	9120	9120	9120	9120	0
227	20241129	161700	650051780	9120	9120	9120	9120	0
228	20241129	161600	650051780	9120	9120	9120	9120	0
229	20241129	161500	650051780	9120	9120	9120	9120	0
230	20241129	161400	650051780	9120	9120	9120	9120	0
231	20241129	161300	650051780	9120	9120	9120	9120	0
232	20241129	161200	650051780	9120	9120	9120	9120	0
233	20241129	161100	650051780	9120	9120	9120	9120	0
234	20241129	161000	650051780	9120	9120	9120	9120	0
235	20241129	160900	650051780	9120	9120	9120	9120	0
236	20241129	160800	650051780	9120	9120	9120	9120	0
237	20241129	160700	650051780	9120	9120	9120	9120	0
238	20241129	160600	650051780	9120	9120	9120	9120	0
239	20241129	160500	650051780	9120	9120	9120	9120	0
240	20241129	160400	650051780	9120	9120	9120	9120	0
241	20241129	160300	650051780	9120	9120	9120	9120	0
242	20241129	160200	650051780	9120	9120	9120	9120	1867
243	20241129	160100	650051780	9120	9120	9120	9120	0
244	20241129	160000	650051780	9120	9120	9120	9120	0
245	20241129	155900	650051780	9120	9120	9120	9120	0
246	20241129	155800	650051780	9120	9120	9120	9120	0
247	20241129	155700	650051780	9120	9120	9120	9120	0
248	20241129	155600	650051780	9120	9120	9120	9120	0
249	20241129	155500	650051780	9120	9120	9120	9120	0
250	20241129	155400	650051780	9120	9120	9120	9120	0
251	20241129	155300	650051780	9120	9120	9120	9120	0
252	20241129	155200	650051780	9120	9120	9120	9120	0
253	20241129	155100	650051780	9120	9120	9120	9120	0
254	20241129	155000	650051780	9120	9120	9120	9120	0
255	20241129	154900	650051780	9120	9120	9120	9120	0
256	20241129	154800	650051780	9120	9120	9120	9120	0
257	20241129	154700	650051780	9120	9120	9120	9120	0
258	20241129	154600	650051780	9120	9120	9120	9120	0
259	20241129	154500	650051780	9120	9120	9120	9120	0
260	20241129	154400	650051780	9120	9120	9120	9120	0
261	20241129	154300	650051780	9120	9120	9120	9120	0
262	20241129	154200	650051780	9120	9120	9120	9120	0
263	20241129	154100	650051780	9120	9120	9120	9120	0
264	20241129	154000	650051780	9120	9120	9120	9120	0
265	20241129	153900	650051780	9120	9120	9120	9120	0
266	20241129	153800	650051780	9120	9120	9120	9120	0
267	20241129	153700	650051780	9120	9120	9120	9120	0
268	20241129	153600	650051780	9120	9120	9120	9120	0
269	20241129	153500	650051780	9120	9120	9120	9120	0
270	20241129	153400	650051780	9120	9120	9120	9120	0
271	20241129	153300	650051780	9120	9120	9120	9120	0
272	20241129	153200	650051780	9120	9120	9120	9120	1867
273	20241129	153100	650051780	9120	9120	9120	9120	0
274	20241129	153000	650051780	9120	9120	9120	9120	1867
275	20241129	152900	633024740	9170	9170	9170	9170	0
276	20241129	152800	633024740	9170	9170	9170	9170	0
277	20241129	152700	633024740	9170	9170	9170	9170	0
278	20241129	152600	633024740	9170	9170	9170	9170	0
279	20241129	152500	633024740	9170	9170	9170	9170	0
280	20241129	152400	633024740	9170	9170	9170	9170	0
281	20241129	152300	633024740	9170	9170	9170	9170	0
282	20241129	152200	633024740	9170	9170	9170	9170	0
283	20241129	152100	633024740	9170	9170	9170	9170	0
284	20241129	152000	633024740	9170	9170	9170	9170	0
285	20241129	151900	633024740	9170	9190	9190	9170	4
286	20241129	151800	632988020	9120	9140	9150	9120	630
287	20241129	151700	627226100	9140	9140	9140	9140	570
288	20241129	151600	622016300	9110	9120	9120	9110	158
289	20241129	151500	620576470	9110	9120	9120	9110	250
290	20241129	151400	618297280	9120	9120	9120	9120	51
291	20241129	151300	617832160	9120	9130	9140	9120	289
292	20241129	151200	615194570	9140	9150	9150	9140	173
293	20241129	151100	613612770	9150	9140	9150	9140	42
294	20241129	151000	613228870	9140	9150	9150	9140	100
295	20241129	150900	612313880	9150	9160	9160	9150	154
296	20241129	150800	610903750	9160	9140	9160	9140	27
297	20241129	150700	610656570	9140	9140	9140	9140	0
298	20241129	150600	610656570	9140	9140	9140	9130	270
299	20241129	150500	608190770	9160	9160	9160	9160	0
300	20241129	150400	608190770	9160	9160	9160	9160	0
301	20241129	150300	608190770	9160	9160	9160	9160	0
302	20241129	150200	608190770	9160	9160	9160	9160	25
303	20241129	150100	607961770	9160	9160	9160	9160	50
304	20241129	150000	607503770	9160	9160	9160	9160	54
305	20241129	145900	607009130	9160	9160	9160	9160	50
306	20241129	145800	606551130	9160	9160	9160	9160	50
307	20241129	145700	606093130	9130	9120	9150	9120	147
308	20241129	145600	604751690	9130	9140	9140	9130	366
309	20241129	145500	601408230	9160	9140	9160	9140	94
310	20241129	145400	600548670	9140	9160	9160	9130	74
311	20241129	145300	599872020	9160	9170	9170	9150	60
312	20241129	145200	599322060	9170	9170	9170	9170	46
313	20241129	145100	598900240	9170	9170	9170	9170	103
314	20241129	145000	597955730	9170	9170	9170	9130	104
315	20241129	144900	597004220	9170	9170	9170	9170	49
316	20241129	144800	596554890	9170	9160	9170	9160	63
317	20241129	144700	595977470	9160	9170	9170	9160	60
318	20241129	144600	595427480	9150	9150	9150	9150	0
319	20241129	144500	595427480	9150	9200	9200	9150	1024
320	20241129	144400	586056870	9200	9200	9200	9200	37
321	20241129	144300	585716470	9220	9220	9220	9220	14
322	20241129	144200	585587390	9130	9220	9220	9130	45
323	20241129	144100	585175190	9150	9240	9240	9150	797
324	20241129	144000	577874950	9190	9190	9190	9190	2
325	20241129	143900	577856570	9250	9250	9250	9250	14
326	20241129	143800	577727070	9190	9260	9260	9190	31
327	20241129	143700	577440690	9270	9190	9270	9190	68
328	20241129	143600	576812880	9190	9190	9190	9190	162
329	20241129	143500	575324100	9190	9200	9200	9190	109
330	20241129	143400	574321680	9200	9200	9200	9200	18
331	20241129	143300	574156080	9200	9160	9200	9160	255
332	20241129	143200	571819480	9160	9150	9160	9150	215
333	20241129	143100	569852080	9150	9150	9150	9150	14
334	20241129	143000	569723980	9110	9130	9160	9110	776
335	20241129	142900	562650590	9130	9130	9130	9130	374
336	20241129	142800	559235970	9130	9130	9130	9130	14
337	20241129	142700	559108150	9120	9130	9130	9120	286
338	20241129	142600	556499470	9130	9130	9130	9120	598
339	20241129	142500	551043090	9140	9150	9150	9140	139
340	20241129	142400	549772490	9150	9150	9150	9150	18
341	20241129	142300	549607790	9150	9150	9150	9150	30
342	20241129	142200	549333290	9160	9160	9160	9160	14
343	20241129	142100	549205050	9160	9160	9160	9160	15
344	20241129	142000	549067650	9160	9130	9160	9110	3917
345	20241129	141900	513342220	9170	9170	9170	9170	15
346	20241129	141800	513204670	9160	9160	9160	9160	215
347	20241129	141700	511235270	9160	9160	9160	9160	0
348	20241129	141600	511235270	9160	9160	9160	9160	27
349	20241129	141500	510987950	9160	9140	9160	9120	4237
350	20241129	141400	472339940	9160	9160	9160	9160	14
351	20241129	141300	472211700	9170	9170	9170	9170	15
352	20241129	141200	472074150	9170	9170	9170	9170	14
353	20241129	141100	471945770	9170	9170	9170	9170	0
354	20241129	141000	471945770	9170	9150	9170	9120	3718
355	20241129	140900	437970100	9150	9150	9190	9150	356
356	20241129	140800	434712100	9150	9180	9180	9150	2058
357	20241129	140700	415866430	9220	9220	9220	9160	2501
358	20241129	140600	392892990	9220	9230	9230	9220	81
359	20241129	140500	392146020	9220	9260	9260	9220	842
360	20241129	140400	384368980	9260	9260	9260	9260	0
361	20241129	140300	384368980	9260	9260	9260	9260	0
362	20241129	140200	384368980	9260	9260	9260	9260	0
363	20241129	140100	384368980	9260	9260	9260	9260	8
364	20241129	140000	384294900	9250	9250	9250	9250	0
365	20241129	135900	384294900	9250	9250	9250	9250	0
366	20241129	135800	384294900	9250	9250	9250	9250	0
367	20241129	135700	384294900	9250	9250	9250	9250	0
368	20241129	135600	384294900	9250	9250	9250	9250	19
369	20241129	135500	384119150	9250	9260	9260	9250	221
370	20241129	135400	382074350	9260	9260	9260	9260	0
371	20241129	135300	382074350	9260	9260	9260	9260	0
372	20241129	135200	382074350	9260	9260	9260	9260	16
373	20241129	135100	381926190	9260	9260	9260	9260	170
374	20241129	135000	380351990	9270	9270	9270	9270	1
375	20241129	134900	380342720	9270	9270	9270	9270	0
376	20241129	134800	380342720	9270	9270	9270	9270	51
377	20241129	134700	379869950	9270	9270	9270	9270	1
378	20241129	134600	379860680	9270	9270	9270	9270	80
379	20241129	134500	379119080	9290	9290	9290	9290	30
380	20241129	134400	378840380	9280	9280	9280	9280	20
381	20241129	134300	378654780	9290	9290	9290	9290	0
382	20241129	134200	378654780	9290	9290	9290	9290	10
383	20241129	134100	378561880	9300	9300	9300	9300	1
384	20241129	134000	378552580	9280	9280	9280	9280	0
385	20241129	133900	378552580	9280	9280	9280	9280	0
386	20241129	133800	378552580	9280	9280	9280	9280	0
387	20241129	133700	378552580	9280	9280	9280	9280	0
388	20241129	133600	378552580	9280	9280	9280	9280	2
389	20241129	133500	378534020	9280	9300	9300	9280	140
390	20241129	133400	377234420	9300	9300	9300	9300	0
391	20241129	133300	377234420	9300	9300	9300	9300	0
392	20241129	133200	377234420	9300	9300	9300	9300	1
393	20241129	133100	377225120	9300	9300	9300	9300	0
394	20241129	133000	377225120	9300	9300	9300	9300	0
395	20241129	132900	377225120	9300	9300	9300	9300	1
396	20241129	132800	377215820	9280	9280	9280	9280	0
397	20241129	132700	377215820	9280	9280	9280	9280	0
398	20241129	132600	377215820	9280	9280	9280	9280	180
399	20241129	132500	375545420	9300	9300	9300	9300	100
400	20241129	132400	374615420	9300	9300	9300	9300	0
401	20241129	132300	374615420	9300	9300	9300	9300	0
402	20241129	132200	374615420	9300	9270	9300	9270	5
403	20241129	132100	374569040	9270	9300	9300	9270	33
404	20241129	132000	374263040	9300	9300	9300	9300	2
405	20241129	131900	374244440	9300	9300	9300	9300	1
406	20241129	131800	374235140	9300	9300	9300	9300	1
407	20241129	131700	374225840	9290	9290	9290	9290	0
408	20241129	131600	374225840	9290	9290	9290	9290	0
409	20241129	131500	374225840	9290	9290	9290	9290	0
410	20241129	131400	374225840	9290	9290	9290	9290	0
411	20241129	131300	374225840	9290	9290	9290	9290	35
412	20241129	131200	373900690	9290	9290	9290	9290	1
413	20241129	131100	373891400	9280	9280	9280	9280	0
414	20241129	131000	373891400	9280	9260	9280	9260	41
415	20241129	130900	373511540	9280	9280	9280	9280	0
416	20241129	130800	373511540	9280	9280	9280	9280	0
417	20241129	130700	373511540	9280	9270	9280	9270	22
418	20241129	130600	373307500	9270	9270	9270	9270	0
419	20241129	130500	373307500	9270	9260	9270	9260	2
420	20241129	130400	373288970	9250	9250	9250	9250	0
421	20241129	130300	373288970	9250	9250	9250	9250	0
422	20241129	130200	373288970	9250	9250	9250	9250	245
423	20241129	130100	371022720	9250	9250	9250	9250	0
424	20241129	130000	371022720	9250	9250	9250	9250	0
425	20241129	125900	371022720	9250	9250	9250	9250	0
426	20241129	125800	371022720	9250	9250	9250	9250	3
427	20241129	125700	370994970	9250	9250	9250	9250	1
428	20241129	125600	370985720	9250	9250	9250	9250	1
429	20241129	125500	370976470	9250	9250	9250	9250	1
430	20241129	125400	370967220	9250	9250	9250	9250	0
431	20241129	125300	370967220	9250	9250	9250	9250	200
432	20241129	125200	369117220	9250	9250	9250	9250	0
433	20241129	125100	369117220	9250	9250	9250	9250	0
434	20241129	125000	369117220	9250	9250	9250	9250	1
435	20241129	124900	369107970	9220	9220	9220	9220	0
436	20241129	124800	369107970	9220	9220	9220	9220	0
437	20241129	124700	369107970	9220	9220	9220	9220	102
438	20241129	124600	368167530	9220	9220	9220	9220	0
439	20241129	124500	368167530	9220	9220	9220	9220	157
440	20241129	124400	366719990	9220	9220	9220	9220	0
441	20241129	124300	366719990	9220	9220	9220	9220	0
442	20241129	124200	366719990	9220	9220	9220	9220	0
443	20241129	124100	366719990	9220	9220	9220	9220	0
444	20241129	124000	366719990	9220	9220	9220	9220	0
445	20241129	123900	366719990	9220	9220	9220	9220	100
446	20241129	123800	365797990	9230	9230	9230	9230	0
447	20241129	123700	365797990	9230	9230	9230	9230	0
448	20241129	123600	365797990	9230	9230	9230	9230	0
449	20241129	123500	365797990	9230	9230	9230	9230	0
450	20241129	123400	365797990	9230	9230	9230	9230	0
451	20241129	123300	365797990	9230	9230	9230	9230	11
452	20241129	123200	365696460	9230	9230	9230	9230	0
453	20241129	123100	365696460	9230	9250	9250	9230	26
454	20241129	123000	365456440	9220	9220	9220	9220	0
455	20241129	122900	365456440	9220	9220	9220	9220	0
456	20241129	122800	365456440	9220	9220	9220	9220	0
457	20241129	122700	365456440	9220	9230	9230	9220	30
458	20241129	122600	365179780	9240	9240	9240	9240	11
459	20241129	122500	365078140	9240	9240	9240	9240	90
460	20241129	122400	364246540	9250	9250	9250	9250	0
461	20241129	122300	364246540	9250	9230	9250	9230	3
462	20241129	122200	364218820	9250	9220	9250	9220	101
463	20241129	122100	363287570	9220	9230	9230	9220	21
464	20241129	122000	363093750	9250	9250	9250	9250	0
465	20241129	121900	363093750	9250	9250	9250	9250	0
466	20241129	121800	363093750	9250	9250	9250	9250	5
467	20241129	121700	363047500	9250	9250	9250	9250	0
468	20241129	121600	363047500	9250	9250	9250	9250	0
469	20241129	121500	363047500	9250	9250	9250	9250	0
470	20241129	121400	363047500	9250	9250	9250	9250	2
471	20241129	121300	363029000	9250	9250	9250	9250	0
472	20241129	121200	363029000	9250	9250	9250	9250	50
473	20241129	121100	362566500	9260	9260	9260	9260	0
474	20241129	121000	362566500	9260	9260	9260	9260	0
475	20241129	120900	362566500	9260	9260	9260	9260	0
476	20241129	120800	362566500	9260	9260	9260	9260	0
477	20241129	120700	362566500	9260	9260	9260	9260	1
478	20241129	120600	362557240	9200	9200	9200	9200	0
479	20241129	120500	362557240	9200	9200	9200	9200	0
480	20241129	120400	362557240	9200	9200	9200	9200	0
481	20241129	120300	362557240	9200	9200	9200	9200	0
482	20241129	120200	362557240	9200	9200	9200	9200	406
483	20241129	120100	358822040	9200	9200	9200	9200	0
484	20241129	120000	358822040	9200	9200	9200	9200	0
485	20241129	115900	358822040	9200	9200	9200	9200	1
486	20241129	115800	358812840	9200	9200	9200	9200	1
487	20241129	115700	358803640	9200	9200	9200	9200	0
488	20241129	115600	358803640	9200	9200	9200	9200	3
489	20241129	115500	358776040	9160	9160	9160	9160	0
490	20241129	115400	358776040	9160	9160	9160	9160	0
491	20241129	115300	358776040	9160	9160	9160	9160	0
492	20241129	115200	358776040	9160	9160	9160	9160	0
493	20241129	115100	358776040	9160	9160	9160	9160	0
494	20241129	115000	358776040	9160	9160	9160	9160	0
495	20241129	114900	358776040	9160	9160	9160	9160	19
496	20241129	114800	358602000	9160	9160	9160	9160	0
497	20241129	114700	358602000	9160	9160	9160	9160	0
498	20241129	114600	358602000	9160	9160	9160	9160	0
499	20241129	114500	358602000	9160	9160	9160	9160	60
500	20241129	114400	358052400	9160	9160	9160	9160	20
501	20241129	114300	357869200	9150	9150	9150	9150	0
502	20241129	114200	357869200	9150	9150	9150	9150	0
503	20241129	114100	357869200	9150	9150	9150	9150	0
504	20241129	114000	357869200	9150	9150	9150	9150	0
505	20241129	113900	357869200	9150	9150	9150	9150	0
506	20241129	113800	357869200	9150	9150	9150	9150	0
507	20241129	113700	357869200	9150	9150	9150	9150	15
508	20241129	113600	357731950	9150	9150	9150	9150	0
509	20241129	113500	357731950	9150	9150	9150	9150	0
510	20241129	113400	357731950	9150	9150	9150	9150	0
511	20241129	113300	357731950	9150	9150	9150	9150	0
512	20241129	113200	357731950	9150	9150	9150	9150	0
513	20241129	113100	357731950	9150	9150	9150	9150	0
514	20241129	113000	357731950	9150	9160	9160	9150	4138
515	20241129	112900	319866170	9170	9170	9170	9170	5
516	20241129	112800	319820320	9170	9170	9170	9170	0
517	20241129	112700	319820320	9170	9170	9170	9170	0
518	20241129	112600	319820320	9170	9170	9170	9170	1
519	20241129	112500	319811150	9160	9160	9160	9160	0
520	20241129	112400	319811150	9160	9170	9180	9160	362
521	20241129	112300	316492400	9180	9190	9190	9180	391
522	20241129	112200	312900100	9190	9190	9190	9190	0
523	20241129	112100	312900100	9190	9190	9190	9190	0
524	20241129	112000	312900100	9190	9190	9190	9190	100
525	20241129	111900	311981100	9200	9200	9200	9200	0
526	20241129	111800	311981100	9200	9200	9200	9200	0
527	20241129	111700	311981100	9200	9200	9200	9200	3
528	20241129	111600	311953500	9200	9200	9200	9200	1
529	20241129	111500	311944300	9200	9200	9200	9200	0
530	20241129	111400	311944300	9200	9200	9200	9200	0
531	20241129	111300	311944300	9200	9200	9200	9200	0
532	20241129	111200	311944300	9200	9200	9200	9200	2
533	20241129	111100	311925900	9200	9200	9200	9200	0
534	20241129	111000	311925900	9200	9200	9200	9200	0
535	20241129	110900	311925900	9200	9200	9200	9200	229
536	20241129	110800	309819100	9200	9210	9210	9200	400
537	20241129	110700	306138800	9220	9220	9220	9220	0
538	20241129	110600	306138800	9220	9210	9220	9210	630
539	20241129	110500	300330500	9210	9210	9210	9210	67
540	20241129	110400	299713430	9220	9220	9220	9220	20
541	20241129	110300	299529030	9210	9210	9210	9210	268
542	20241129	110200	297060750	9220	9220	9220	9220	0
543	20241129	110100	297060750	9220	9220	9220	9220	0
544	20241129	110000	297060750	9220	9220	9220	9220	0
545	20241129	105900	297060750	9220	9220	9220	9220	340
546	20241129	105800	293925950	9250	9250	9250	9250	0
547	20241129	105700	293925950	9250	9240	9250	9240	22
548	20241129	105600	293722600	9250	9220	9250	9220	51
549	20241129	105500	293252350	9210	9210	9210	9210	0
550	20241129	105400	293252350	9210	9210	9210	9210	0
551	20241129	105300	293252350	9210	9210	9210	9210	0
552	20241129	105200	293252350	9210	9210	9210	9210	0
553	20241129	105100	293252350	9210	9210	9210	9210	0
554	20241129	105000	293252350	9210	9210	9210	9210	0
555	20241129	104900	293252350	9210	9210	9210	9210	0
556	20241129	104800	293252350	9210	9210	9210	9210	1682
557	20241129	104700	277761130	9220	9230	9230	9220	242
558	20241129	104600	275528770	9240	9240	9240	9240	0
559	20241129	104500	275528770	9240	9240	9240	9240	122
560	20241129	104400	274401490	9290	9290	9290	9290	1
561	20241129	104300	274392200	9240	9240	9240	9240	0
562	20241129	104200	274392200	9240	9240	9240	9240	100
563	20241129	104100	273468200	9250	9250	9250	9250	0
564	20241129	104000	273468200	9250	9270	9270	9250	296
565	20241129	103900	270729030	9290	9290	9290	9290	0
566	20241129	103800	270729030	9290	9290	9290	9290	1
567	20241129	103700	270719740	9280	9280	9280	9280	0
568	20241129	103600	270719740	9280	9280	9280	9280	0
569	20241129	103500	270719740	9280	9280	9280	9280	44
570	20241129	103400	270311420	9270	9270	9270	9270	0
571	20241129	103300	270311420	9270	9270	9270	9270	166
572	20241129	103200	268772600	9280	9280	9280	9280	5
573	20241129	103100	268726200	9280	9280	9280	9280	1
574	20241129	103000	268716920	9270	9270	9270	9270	0
575	20241129	102900	268716920	9270	9270	9270	9270	43
576	20241129	102800	268318310	9270	9270	9270	9270	110
577	20241129	102700	267298610	9210	9210	9210	9210	0
578	20241129	102600	267298610	9210	9210	9210	9210	0
579	20241129	102500	267298610	9210	9210	9210	9210	685
580	20241129	102400	260989760	9210	9210	9210	9210	0
581	20241129	102300	260989760	9210	9210	9210	9210	0
582	20241129	102200	260989760	9210	9230	9230	9210	845
583	20241129	102100	253207110	9230	9230	9230	9230	0
584	20241129	102000	253207110	9230	9230	9230	9230	0
585	20241129	101900	253207110	9230	9230	9230	9230	147
586	20241129	101800	251850300	9280	9280	9280	9280	0
587	20241129	101700	251850300	9280	9280	9280	9280	20
588	20241129	101600	251664700	9280	9280	9280	9280	3
589	20241129	101500	251636860	9280	9280	9280	9280	200
590	20241129	101400	249780860	9280	9280	9280	9280	200
591	20241129	101300	247924860	9220	9220	9220	9220	100
592	20241129	101200	247002860	9220	9200	9300	9200	32
593	20241129	101100	246707520	9200	9190	9200	9190	215
594	20241129	101000	244730860	9190	9180	9190	9180	59
595	20241129	100900	244189230	9190	9190	9190	9190	20
596	20241129	100800	244005430	9190	9190	9190	9190	1
597	20241129	100700	243996240	9150	9150	9150	9150	36
598	20241129	100600	243666840	9150	9150	9150	9150	94
599	20241129	100500	242806740	9200	9200	9200	9200	1
600	20241129	100400	242797540	9150	9170	9170	9150	335
601	20241129	100300	239730110	9170	9180	9180	9150	633
602	20241129	100200	233923720	9190	9190	9190	9190	73
603	20241129	100100	233252850	9200	9200	9210	9200	2625
604	20241129	100000	209102650	9240	9240	9240	9240	1
605	20241129	095900	209093410	9200	9200	9200	9200	200
606	20241129	095800	207253410	9200	9200	9200	9200	0
607	20241129	095700	207253410	9200	9200	9200	9200	156
608	20241129	095600	205818210	9200	9210	9210	9200	1061
609	20241129	095500	196051610	9220	9220	9220	9220	0
610	20241129	095400	196051610	9220	9220	9220	9220	0
611	20241129	095300	196051610	9220	9250	9250	9220	480
612	20241129	095200	191620650	9250	9250	9250	9250	0
613	20241129	095100	191620650	9250	9250	9250	9250	22
614	20241129	095000	191417150	9250	9250	9250	9250	523
615	20241129	094900	186579400	9250	9260	9310	9250	984
616	20241129	094800	177475590	9250	9250	9250	9250	878
617	20241129	094700	169354090	9250	9260	9260	9250	1058
618	20241129	094600	159567280	9260	9280	9280	9260	936
619	20241129	094500	150887000	9290	9340	9340	9290	1858
620	20241129	094400	133625130	9340	9300	9340	9300	3
621	20241129	094300	133597190	9290	9310	9340	9290	120
622	20241129	094200	132481450	9310	9310	9310	9300	765
623	20241129	094100	125364870	9340	9310	9340	9310	201
624	20241129	094000	123493530	9310	9310	9310	9310	0
625	20241129	093900	123493530	9310	9310	9310	9310	15
626	20241129	093800	123353880	9310	9310	9310	9310	60
627	20241129	093700	122795280	9310	9310	9310	9310	0
628	20241129	093600	122795280	9310	9330	9340	9310	266
629	20241129	093500	120311420	9300	9300	9300	9300	8
630	20241129	093400	120237020	9300	9300	9300	9300	28
631	20241129	093300	119976620	9300	9310	9340	9300	574
632	20241129	093200	114636220	9310	9310	9310	9310	4
633	20241129	093100	114598980	9330	9330	9330	9330	28
634	20241129	093000	114337740	9330	9330	9330	9330	2
635	20241129	092900	114319080	9320	9320	9320	9320	0
636	20241129	092800	114319080	9320	9320	9320	9320	0
637	20241129	092700	114319080	9320	9320	9320	9320	1
638	20241129	092600	114309760	9320	9320	9320	9320	1
639	20241129	092500	114300440	9300	9300	9300	9300	0
640	20241129	092400	114300440	9300	9300	9300	9300	11
641	20241129	092300	114198140	9300	9300	9300	9300	20
642	20241129	092200	114012140	9290	9290	9290	9290	0
643	20241129	092100	114012140	9290	9300	9300	9290	431
644	20241129	092000	110005330	9350	9310	9350	9310	268
645	20241129	091900	107510050	9330	9350	9350	9330	2798
646	20241129	091800	81371000	9370	9370	9370	9350	217
647	20241129	091700	79340160	9350	9380	9380	9350	1580
648	20241129	091600	64546530	9400	9390	9400	9370	344
649	20241129	091500	61319640	9400	9370	9400	9370	1402
650	20241129	091400	48143840	9420	9420	9420	9420	1
651	20241129	091300	48134420	9360	9360	9360	9360	0
652	20241129	091200	48134420	9360	9360	9360	9360	0
653	20241129	091100	48134420	9360	9360	9360	9360	0
654	20241129	091000	48134420	9360	9360	9360	9360	436
655	20241129	090900	44053460	9370	9370	9370	9370	99
656	20241129	090800	43125830	9390	9410	9410	9390	2051
657	20241129	090700	23846070	9450	9450	9450	9450	30
658	20241129	090600	23562570	9410	9410	9410	9410	150
659	20241129	090500	22151070	9410	9450	9450	9410	2048
660	20241129	090400	2801410	9450	9460	9460	9450	117
661	20241129	090300	1695130	9470	9470	9470	9470	0
662	20241129	090200	1695130	9470	9470	9470	9470	0
663	20241129	090100	1695130	9470	9470	9470	9470	61
664	20241129	090000	1117460	9470	9470	9470	9470	118