KissMeData/089980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200500	852200060	19940	19940	19940	19940	214
3	20241129	200400	852200060	19940	19940	19940	19940	0
4	20241129	200300	852200060	19940	19940	19940	19940	0
5	20241129	200200	852200060	19940	19940	19940	19940	0
6	20241129	200100	852200060	19940	19940	19940	19940	0
7	20241129	200000	852200060	19940	19940	19940	19940	0
8	20241129	195900	852200060	19940	19940	19940	19940	0
9	20241129	195800	852200060	19940	19940	19940	19940	0
10	20241129	195700	852200060	19940	19940	19940	19940	0
11	20241129	195600	852200060	19940	19940	19940	19940	0
12	20241129	195500	852200060	19940	19940	19940	19940	0
13	20241129	195400	852200060	19940	19940	19940	19940	0
14	20241129	195300	852200060	19940	19940	19940	19940	0
15	20241129	195200	852200060	19940	19940	19940	19940	0
16	20241129	195100	852200060	19940	19940	19940	19940	0
17	20241129	195000	852200060	19940	19940	19940	19940	0
18	20241129	194900	852200060	19940	19940	19940	19940	0
19	20241129	194800	852200060	19940	19940	19940	19940	0
20	20241129	194700	852200060	19940	19940	19940	19940	0
21	20241129	194600	852200060	19940	19940	19940	19940	0
22	20241129	194500	852200060	19940	19940	19940	19940	0
23	20241129	194400	852200060	19940	19940	19940	19940	0
24	20241129	194300	852200060	19940	19940	19940	19940	0
25	20241129	194200	852200060	19940	19940	19940	19940	0
26	20241129	194100	852200060	19940	19940	19940	19940	0
27	20241129	194000	852200060	19940	19940	19940	19940	0
28	20241129	193900	852200060	19940	19940	19940	19940	0
29	20241129	193800	852200060	19940	19940	19940	19940	0
30	20241129	193700	852200060	19940	19940	19940	19940	0
31	20241129	193600	852200060	19940	19940	19940	19940	0
32	20241129	193500	852200060	19940	19940	19940	19940	214
33	20241129	193400	852200060	19940	19940	19940	19940	0
34	20241129	193300	852200060	19940	19940	19940	19940	0
35	20241129	193200	852200060	19940	19940	19940	19940	0
36	20241129	193100	852200060	19940	19940	19940	19940	0
37	20241129	193000	852200060	19940	19940	19940	19940	0
38	20241129	192900	852200060	19940	19940	19940	19940	0
39	20241129	192800	852200060	19940	19940	19940	19940	0
40	20241129	192700	852200060	19940	19940	19940	19940	0
41	20241129	192600	852200060	19940	19940	19940	19940	0
42	20241129	192500	852200060	19940	19940	19940	19940	0
43	20241129	192400	852200060	19940	19940	19940	19940	0
44	20241129	192300	852200060	19940	19940	19940	19940	0
45	20241129	192200	852200060	19940	19940	19940	19940	0
46	20241129	192100	852200060	19940	19940	19940	19940	0
47	20241129	192000	852200060	19940	19940	19940	19940	0
48	20241129	191900	852200060	19940	19940	19940	19940	0
49	20241129	191800	852200060	19940	19940	19940	19940	0
50	20241129	191700	852200060	19940	19940	19940	19940	0
51	20241129	191600	852200060	19940	19940	19940	19940	0
52	20241129	191500	852200060	19940	19940	19940	19940	0
53	20241129	191400	852200060	19940	19940	19940	19940	0
54	20241129	191300	852200060	19940	19940	19940	19940	0
55	20241129	191200	852200060	19940	19940	19940	19940	0
56	20241129	191100	852200060	19940	19940	19940	19940	0
57	20241129	191000	852200060	19940	19940	19940	19940	0
58	20241129	190900	852200060	19940	19940	19940	19940	0
59	20241129	190800	852200060	19940	19940	19940	19940	0
60	20241129	190700	852200060	19940	19940	19940	19940	0
61	20241129	190600	852200060	19940	19940	19940	19940	0
62	20241129	190500	852200060	19940	19940	19940	19940	214
63	20241129	190400	852200060	19940	19940	19940	19940	0
64	20241129	190300	852200060	19940	19940	19940	19940	0
65	20241129	190200	852200060	19940	19940	19940	19940	0
66	20241129	190100	852200060	19940	19940	19940	19940	0
67	20241129	190000	852200060	19940	19940	19940	19940	0
68	20241129	185900	852200060	19940	19940	19940	19940	0
69	20241129	185800	852200060	19940	19940	19940	19940	0
70	20241129	185700	852200060	19940	19940	19940	19940	0
71	20241129	185600	852200060	19940	19940	19940	19940	0
72	20241129	185500	852200060	19940	19940	19940	19940	0
73	20241129	185400	852200060	19940	19940	19940	19940	0
74	20241129	185300	852200060	19940	19940	19940	19940	0
75	20241129	185200	852200060	19940	19940	19940	19940	0
76	20241129	185100	852200060	19940	19940	19940	19940	0
77	20241129	185000	852200060	19940	19940	19940	19940	0
78	20241129	184900	852200060	19940	19940	19940	19940	0
79	20241129	184800	852200060	19940	19940	19940	19940	0
80	20241129	184700	852200060	19940	19940	19940	19940	0
81	20241129	184600	852200060	19940	19940	19940	19940	0
82	20241129	184500	852200060	19940	19940	19940	19940	0
83	20241129	184400	852200060	19940	19940	19940	19940	0
84	20241129	184300	852200060	19940	19940	19940	19940	0
85	20241129	184200	852200060	19940	19940	19940	19940	0
86	20241129	184100	852200060	19940	19940	19940	19940	0
87	20241129	184000	852200060	19940	19940	19940	19940	0
88	20241129	183900	852200060	19940	19940	19940	19940	0
89	20241129	183800	852200060	19940	19940	19940	19940	0
90	20241129	183700	852200060	19940	19940	19940	19940	0
91	20241129	183600	852200060	19940	19940	19940	19940	0
92	20241129	183500	852200060	19940	19940	19940	19940	214
93	20241129	183400	852200060	19940	19940	19940	19940	0
94	20241129	183300	852200060	19940	19940	19940	19940	0
95	20241129	183200	852200060	19940	19940	19940	19940	0
96	20241129	183100	852200060	19940	19940	19940	19940	0
97	20241129	183000	852200060	19940	19940	19940	19940	0
98	20241129	182900	852200060	19940	19940	19940	19940	0
99	20241129	182800	852200060	19940	19940	19940	19940	0
100	20241129	182700	852200060	19940	19940	19940	19940	0
101	20241129	182600	852200060	19940	19940	19940	19940	0
102	20241129	182500	852200060	19940	19940	19940	19940	0
103	20241129	182400	852200060	19940	19940	19940	19940	0
104	20241129	182300	852200060	19940	19940	19940	19940	0
105	20241129	182200	852200060	19940	19940	19940	19940	0
106	20241129	182100	852200060	19940	19940	19940	19940	0
107	20241129	182000	852200060	19940	19940	19940	19940	0
108	20241129	181900	852200060	19940	19940	19940	19940	0
109	20241129	181800	852200060	19940	19940	19940	19940	0
110	20241129	181700	852200060	19940	19940	19940	19940	0
111	20241129	181600	852200060	19940	19940	19940	19940	0
112	20241129	181500	852200060	19940	19940	19940	19940	0
113	20241129	181400	852200060	19940	19940	19940	19940	0
114	20241129	181300	852200060	19940	19940	19940	19940	0
115	20241129	181200	852200060	19940	19940	19940	19940	0
116	20241129	181100	852200060	19940	19940	19940	19940	0
117	20241129	181000	852200060	19940	19940	19940	19940	0
118	20241129	180900	852200060	19940	19940	19940	19940	0
119	20241129	180800	852200060	19940	19940	19940	19940	0
120	20241129	180700	852200060	19940	19940	19940	19940	0
121	20241129	180600	852200060	19940	19940	19940	19940	0
122	20241129	180500	852200060	19940	19940	19940	19940	214
123	20241129	180400	852200060	19940	19940	19940	19940	0
124	20241129	180300	852200060	19940	19940	19940	19940	0
125	20241129	180200	852200060	19940	19940	19940	19940	0
126	20241129	180100	852200060	19940	19940	19940	19940	0
127	20241129	180000	852200060	19940	19940	19940	19940	0
128	20241129	175900	852200060	19940	19940	19940	19940	0
129	20241129	175800	852200060	19940	19940	19940	19940	0
130	20241129	175700	852200060	19940	19940	19940	19940	0
131	20241129	175600	852200060	19940	19940	19940	19940	0
132	20241129	175500	852200060	19940	19940	19940	19940	0
133	20241129	175400	852200060	19940	19940	19940	19940	0
134	20241129	175300	852200060	19940	19940	19940	19940	0
135	20241129	175200	852200060	19940	19940	19940	19940	0
136	20241129	175100	852200060	19940	19940	19940	19940	0
137	20241129	175000	852200060	19940	19940	19940	19940	0
138	20241129	174900	852200060	19940	19940	19940	19940	0
139	20241129	174800	852200060	19940	19940	19940	19940	0
140	20241129	174700	852200060	19940	19940	19940	19940	0
141	20241129	174600	852200060	19940	19940	19940	19940	0
142	20241129	174500	852200060	19940	19940	19940	19940	0
143	20241129	174400	852200060	19940	19940	19940	19940	0
144	20241129	174300	852200060	19940	19940	19940	19940	0
145	20241129	174200	852200060	19940	19940	19940	19940	0
146	20241129	174100	852200060	19940	19940	19940	19940	0
147	20241129	174000	852200060	19940	19940	19940	19940	0
148	20241129	173900	852200060	19940	19940	19940	19940	0
149	20241129	173800	852200060	19940	19940	19940	19940	0
150	20241129	173700	852200060	19940	19940	19940	19940	0
151	20241129	173600	852200060	19940	19940	19940	19940	0
152	20241129	173500	852200060	19940	19940	19940	19940	214
153	20241129	173400	852200060	19940	19940	19940	19940	0
154	20241129	173300	852200060	19940	19940	19940	19940	0
155	20241129	173200	852200060	19940	19940	19940	19940	0
156	20241129	173100	852200060	19940	19940	19940	19940	0
157	20241129	173000	852200060	19940	19940	19940	19940	0
158	20241129	172900	852200060	19940	19940	19940	19940	0
159	20241129	172800	852200060	19940	19940	19940	19940	0
160	20241129	172700	852200060	19940	19940	19940	19940	0
161	20241129	172600	852200060	19940	19940	19940	19940	0
162	20241129	172500	852200060	19940	19940	19940	19940	0
163	20241129	172400	852200060	19940	19940	19940	19940	0
164	20241129	172300	852200060	19940	19940	19940	19940	0
165	20241129	172200	852200060	19940	19940	19940	19940	0
166	20241129	172100	852200060	19940	19940	19940	19940	0
167	20241129	172000	852200060	19940	19940	19940	19940	0
168	20241129	171900	852200060	19940	19940	19940	19940	0
169	20241129	171800	852200060	19940	19940	19940	19940	0
170	20241129	171700	852200060	19940	19940	19940	19940	0
171	20241129	171600	852200060	19940	19940	19940	19940	0
172	20241129	171500	852200060	19940	19940	19940	19940	0
173	20241129	171400	852200060	19940	19940	19940	19940	0
174	20241129	171300	852200060	19940	19940	19940	19940	0
175	20241129	171200	852200060	19940	19940	19940	19940	0
176	20241129	171100	852200060	19940	19940	19940	19940	0
177	20241129	171000	852200060	19940	19940	19940	19940	0
178	20241129	170900	852200060	19940	19940	19940	19940	0
179	20241129	170800	852200060	19940	19940	19940	19940	0
180	20241129	170700	852200060	19940	19940	19940	19940	0
181	20241129	170600	852200060	19940	19940	19940	19940	0
182	20241129	170500	852200060	19940	19940	19940	19940	214
183	20241129	170400	852200060	19940	19940	19940	19940	0
184	20241129	170300	852200060	19940	19940	19940	19940	0
185	20241129	170200	852200060	19940	19940	19940	19940	0
186	20241129	170100	852200060	19940	19940	19940	19940	0
187	20241129	170000	852200060	19940	19940	19940	19940	0
188	20241129	165900	852200060	19940	19940	19940	19940	0
189	20241129	165800	852200060	19940	19940	19940	19940	0
190	20241129	165700	852200060	19940	19940	19940	19940	0
191	20241129	165600	852200060	19940	19940	19940	19940	0
192	20241129	165500	852200060	19940	19940	19940	19940	0
193	20241129	165400	852200060	19940	19940	19940	19940	0
194	20241129	165300	852200060	19940	19940	19940	19940	0
195	20241129	165200	852200060	19940	19940	19940	19940	0
196	20241129	165100	852200060	19940	19940	19940	19940	0
197	20241129	165000	852200060	19940	19940	19940	19940	0
198	20241129	164900	852200060	19940	19940	19940	19940	0
199	20241129	164800	852200060	19940	19940	19940	19940	0
200	20241129	164700	852200060	19940	19940	19940	19940	0
201	20241129	164600	852200060	19940	19940	19940	19940	0
202	20241129	164500	852200060	19940	19940	19940	19940	0
203	20241129	164400	852200060	19940	19940	19940	19940	0
204	20241129	164300	852200060	19940	19940	19940	19940	0
205	20241129	164200	852200060	19940	19940	19940	19940	0
206	20241129	164100	852200060	19940	19940	19940	19940	0
207	20241129	164000	852200060	19940	19940	19940	19940	0
208	20241129	163900	852200060	19940	19940	19940	19940	0
209	20241129	163800	852200060	19940	19940	19940	19940	0
210	20241129	163700	852200060	19940	19940	19940	19940	0
211	20241129	163600	852200060	19940	19940	19940	19940	0
212	20241129	163500	852200060	19940	19940	19940	19940	214
213	20241129	163400	852200060	19940	19940	19940	19940	0
214	20241129	163300	852200060	19940	19940	19940	19940	0
215	20241129	163200	852200060	19940	19940	19940	19940	0
216	20241129	163100	852200060	19940	19940	19940	19940	0
217	20241129	163000	852200060	19940	19940	19940	19940	0
218	20241129	162900	852200060	19940	19940	19940	19940	0
219	20241129	162800	852200060	19940	19940	19940	19940	0
220	20241129	162700	852200060	19940	19940	19940	19940	0
221	20241129	162600	852200060	19940	19940	19940	19940	0
222	20241129	162500	852200060	19940	19940	19940	19940	0
223	20241129	162400	852200060	19940	19940	19940	19940	0
224	20241129	162300	852200060	19940	19940	19940	19940	0
225	20241129	162200	852200060	19940	19940	19940	19940	0
226	20241129	162100	852200060	19940	19940	19940	19940	0
227	20241129	162000	852200060	19940	19940	19940	19940	0
228	20241129	161900	852200060	19940	19940	19940	19940	0
229	20241129	161800	852200060	19940	19940	19940	19940	0
230	20241129	161700	852200060	19940	19940	19940	19940	0
231	20241129	161600	852200060	19940	19940	19940	19940	0
232	20241129	161500	852200060	19940	19940	19940	19940	0
233	20241129	161400	852200060	19940	19940	19940	19940	0
234	20241129	161300	852200060	19940	19940	19940	19940	0
235	20241129	161200	852200060	19940	19940	19940	19940	0
236	20241129	161100	852200060	19940	19940	19940	19940	0
237	20241129	161000	852200060	19940	19940	19940	19940	0
238	20241129	160900	852200060	19940	19940	19940	19940	0
239	20241129	160800	852200060	19940	19940	19940	19940	0
240	20241129	160700	852200060	19940	19940	19940	19940	0
241	20241129	160600	852200060	19940	19940	19940	19940	0
242	20241129	160500	852200060	19940	19940	19940	19940	214
243	20241129	160400	852200060	19940	19940	19940	19940	0
244	20241129	160300	852200060	19940	19940	19940	19940	0
245	20241129	160200	852200060	19940	19940	19940	19940	0
246	20241129	160100	852200060	19940	19940	19940	19940	0
247	20241129	160000	852200060	19940	19940	19940	19940	0
248	20241129	155900	852200060	19940	19940	19940	19940	0
249	20241129	155800	852200060	19940	19940	19940	19940	0
250	20241129	155700	852200060	19940	19940	19940	19940	0
251	20241129	155600	852200060	19940	19940	19940	19940	0
252	20241129	155500	852200060	19940	19940	19940	19940	0
253	20241129	155400	852200060	19940	19940	19940	19940	0
254	20241129	155300	852200060	19940	19940	19940	19940	0
255	20241129	155200	852200060	19940	19940	19940	19940	0
256	20241129	155100	852200060	19940	19940	19940	19940	0
257	20241129	155000	852200060	19940	19940	19940	19940	0
258	20241129	154900	852200060	19940	19940	19940	19940	0
259	20241129	154800	852200060	19940	19940	19940	19940	0
260	20241129	154700	852200060	19940	19940	19940	19940	0
261	20241129	154600	852200060	19940	19940	19940	19940	0
262	20241129	154500	852200060	19940	19940	19940	19940	0
263	20241129	154400	852200060	19940	19940	19940	19940	0
264	20241129	154300	852200060	19940	19940	19940	19940	0
265	20241129	154200	852200060	19940	19940	19940	19940	0
266	20241129	154100	852200060	19940	19940	19940	19940	0
267	20241129	154000	852200060	19940	19940	19940	19940	0
268	20241129	153900	852200060	19940	19940	19940	19940	0
269	20241129	153800	852200060	19940	19940	19940	19940	0
270	20241129	153700	852200060	19940	19940	19940	19940	0
271	20241129	153600	852200060	19940	19940	19940	19940	0
272	20241129	153500	852200060	19940	19940	19940	19940	214
273	20241129	153400	852200060	19940	19940	19940	19940	0
274	20241129	153300	852200060	19940	19940	19940	19940	0
275	20241129	153200	852200060	19940	19940	19940	19940	0
276	20241129	153100	852200060	19940	19940	19940	19940	0
277	20241129	153000	852200060	19940	19940	19940	19940	214
278	20241129	152900	847932900	19910	19910	19910	19910	0
279	20241129	152800	847932900	19910	19910	19910	19910	0
280	20241129	152700	847932900	19910	19910	19910	19910	0
281	20241129	152600	847932900	19910	19910	19910	19910	0
282	20241129	152500	847932900	19910	19910	19910	19910	0
283	20241129	152400	847932900	19910	19910	19910	19910	0
284	20241129	152300	847932900	19910	19910	19910	19910	0
285	20241129	152200	847932900	19910	19910	19910	19910	0
286	20241129	152100	847932900	19910	19910	19910	19910	0
287	20241129	152000	847932900	19910	19910	19910	19910	0
288	20241129	151900	847932900	19910	19900	19930	19880	87
289	20241129	151800	846201450	19930	19900	19930	19870	1041
290	20241129	151700	825494990	19890	19890	19900	19890	48
291	20241129	151600	824540010	19900	19880	19900	19880	258
292	20241129	151500	819407800	19870	19870	19870	19870	94
293	20241129	151400	817540020	19870	19890	19890	19870	27
294	20241129	151300	817003500	19890	19890	19890	19890	0
295	20241129	151200	817003500	19890	19860	19890	19840	331
296	20241129	151100	810423890	19850	19860	19870	19850	28
297	20241129	151000	809868060	19870	19840	19870	19840	6
298	20241129	150900	809748900	19830	19850	19850	19820	856
299	20241129	150800	792773250	19880	19870	19880	19850	68
300	20241129	150700	791422460	19860	19870	19870	19860	51
301	20241129	150600	790409350	19870	19870	19870	19870	6
302	20241129	150500	790290130	19870	19870	19870	19870	25
303	20241129	150400	789793380	19870	19870	19870	19870	0
304	20241129	150300	789793380	19870	19850	19870	19850	279
305	20241129	150200	784254730	19850	19830	19850	19830	149
306	20241129	150100	781298640	19840	19830	19840	19830	46
307	20241129	150000	780386210	19830	19820	19830	19810	34
308	20241129	145900	779712060	19820	19820	19820	19820	1
309	20241129	145800	779692240	19820	19810	19820	19800	11
310	20241129	145700	779474340	19820	19800	19820	19800	140
311	20241129	145600	776700290	19800	19810	19810	19800	158
312	20241129	145500	773571090	19820	19820	19820	19820	58
313	20241129	145400	772421530	19810	19810	19810	19810	0
314	20241129	145300	772421530	19810	19830	19830	19810	171
315	20241129	145200	769033270	19830	19830	19830	19830	45
316	20241129	145100	768140920	19840	19850	19850	19840	66
317	20241129	145000	766831080	19860	19860	19870	19860	28
318	20241129	144900	766274790	19850	19850	19850	19850	40
319	20241129	144800	765480790	19860	19850	19860	19820	374
320	20241129	144700	758063860	19850	19850	19850	19840	36
321	20241129	144600	757349340	19860	19860	19860	19840	32
322	20241129	144500	756713930	19850	19850	19850	19850	2
323	20241129	144400	756674230	19860	19860	19860	19860	0
324	20241129	144300	756674230	19860	19860	19860	19850	50
325	20241129	144200	755681470	19870	19870	19870	19870	0
326	20241129	144100	755681470	19870	19870	19870	19870	0
327	20241129	144000	755681470	19870	19850	19870	19850	28
328	20241129	143900	755125640	19850	19850	19850	19850	4
329	20241129	143800	755046240	19850	19850	19850	19850	0
330	20241129	143700	755046240	19850	19840	19850	19840	6
331	20241129	143600	754927150	19830	19830	19830	19830	12
332	20241129	143500	754689190	19830	19830	19830	19830	0
333	20241129	143400	754689190	19830	19840	19850	19830	42
334	20241129	143300	753856270	19850	19830	19850	19830	13
335	20241129	143200	753598330	19820	19820	19830	19820	76
336	20241129	143100	752092000	19820	19820	19820	19820	28
337	20241129	143000	751537040	19810	19810	19810	19810	0
338	20241129	142900	751537040	19810	19810	19810	19810	37
339	20241129	142800	750804070	19830	19830	19830	19830	0
340	20241129	142700	750804070	19830	19810	19830	19810	68
341	20241129	142600	749456970	19820	19820	19820	19820	25
342	20241129	142500	748961470	19820	19820	19820	19820	0
343	20241129	142400	748961470	19820	19820	19820	19820	37
344	20241129	142300	748228130	19820	19820	19820	19820	47
345	20241129	142200	747296590	19820	19820	19820	19820	0
346	20241129	142100	747296590	19820	19800	19820	19800	69
347	20241129	142000	745929050	19790	19790	19790	19790	37
348	20241129	141900	745196820	19810	19790	19820	19790	6
349	20241129	141800	745077990	19780	19780	19780	19780	87
350	20241129	141700	743357130	19780	19780	19780	19780	36
351	20241129	141600	742645050	19790	19790	19790	19790	52
352	20241129	141500	741615970	19790	19800	19800	19790	233
353	20241129	141400	737002890	19800	19800	19800	19800	36
354	20241129	141300	736290090	19810	19800	19810	19800	138
355	20241129	141200	733557680	19810	19800	19810	19800	423
356	20241129	141100	725182190	19800	19800	19800	19800	37
357	20241129	141000	724449590	19800	19800	19800	19800	36
358	20241129	140900	723736790	19810	19810	19810	19810	42
359	20241129	140800	722904770	19810	19810	19810	19810	37
360	20241129	140700	722171800	19820	19810	19820	19810	41
361	20241129	140600	721359540	19800	19800	19800	19800	0
362	20241129	140500	721359540	19800	19800	19800	19800	73
363	20241129	140400	719914140	19810	19810	19810	19810	1
364	20241129	140300	719894330	19810	19810	19810	19810	0
365	20241129	140200	719894330	19810	19810	19810	19810	65
366	20241129	140100	718606680	19820	19820	19820	19820	8
367	20241129	140000	718448120	19820	19820	19820	19820	0
368	20241129	135900	718448120	19820	19830	19830	19820	38
369	20241129	135800	717694950	19830	19830	19830	19820	38
370	20241129	135700	716941770	19830	19820	19830	19820	38
371	20241129	135600	716188600	19830	19820	19830	19820	51
372	20241129	135500	715177770	19820	19810	19820	19810	34
373	20241129	135400	714504220	19810	19820	19830	19810	78
374	20241129	135300	712958400	19830	19810	19850	19810	61
375	20241129	135200	711748320	19810	19810	19810	19800	1025
376	20241129	135100	691452400	19820	19810	19820	19810	37
377	20241129	135000	690719420	19820	19800	19820	19800	3
378	20241129	134900	690659990	19790	19800	19800	19790	38
379	20241129	134800	689907960	19830	19780	19830	19780	67
380	20241129	134700	688582230	19790	19790	19790	19790	388
381	20241129	134600	680903710	19780	19800	19800	19780	58
382	20241129	134500	679756250	19800	19830	19830	19790	721
383	20241129	134400	665476670	19840	19840	19840	19840	1
384	20241129	134300	665456830	19840	19850	19860	19840	41
385	20241129	134200	664643280	19840	19840	19840	19830	117
386	20241129	134100	662322370	19840	19840	19840	19840	2
387	20241129	134000	662282690	19850	19850	19850	19850	2
388	20241129	133900	662242990	19840	19830	19840	19830	50
389	20241129	133800	661251480	19830	19830	19830	19810	61
390	20241129	133700	660041880	19840	19830	19840	19830	2
391	20241129	133600	660002210	19850	19810	19850	19810	260
392	20241129	133500	654846960	19820	19840	19840	19810	23
393	20241129	133400	654390790	19840	19830	19840	19820	20
394	20241129	133300	653994170	19810	19790	19830	19790	253
395	20241129	133200	648979810	19790	19780	19800	19780	66
396	20241129	133100	647674030	19780	19780	19780	19780	35
397	20241129	133000	646981730	19780	19770	19790	19770	10
398	20241129	132900	646783930	19770	19760	19770	19760	39
399	20241129	132800	646013280	19760	19760	19760	19760	16
400	20241129	132700	645697120	19760	19770	19770	19760	42
401	20241129	132600	644867010	19770	19760	19770	19760	38
402	20241129	132500	644116120	19760	19750	19760	19750	96
403	20241129	132400	642219640	19760	19760	19760	19760	90
404	20241129	132300	640441240	19760	19770	19770	19760	55
405	20241129	132200	639354430	19760	19760	19760	19760	34
406	20241129	132100	638682590	19760	19760	19800	19760	206
407	20241129	132000	634611750	19780	19810	19810	19750	5
408	20241129	131900	634512850	19750	19750	19750	19750	53
409	20241129	131800	633466100	19760	19760	19760	19760	2
410	20241129	131700	633426580	19750	19760	19760	19750	46
411	20241129	131600	632518070	19760	19760	19760	19750	80
412	20241129	131500	630937780	19770	19760	19770	19760	18
413	20241129	131400	630582090	19760	19790	19810	19760	124
414	20241129	131300	628129930	19800	19810	19810	19780	126
415	20241129	131200	625635970	19820	19810	19820	19810	3
416	20241129	131100	625576530	19800	19810	19820	19800	76
417	20241129	131000	624071680	19800	19820	19840	19800	14
418	20241129	130900	623794400	19830	19800	19830	19800	43
419	20241129	130800	622942860	19810	19790	19810	19790	588
420	20241129	130700	611300850	19790	19790	19790	19790	2
421	20241129	130600	611261270	19780	19780	19780	19780	36
422	20241129	130500	610549190	19790	19770	19790	19770	77
423	20241129	130400	609026180	19770	19770	19770	19770	31
424	20241129	130300	608413310	19770	19770	19770	19770	19
425	20241129	130200	608037680	19770	19770	19770	19770	93
426	20241129	130100	606199070	19760	19730	19760	19720	220
427	20241129	130000	601860360	19770	19760	19780	19730	106
428	20241129	125900	599768480	19780	19740	19780	19740	102
429	20241129	125800	597753320	19730	19730	19740	19730	42
430	20241129	125700	596924640	19730	19740	19740	19730	42
431	20241129	125600	596095970	19740	19720	19740	19720	56
432	20241129	125500	594991320	19730	19730	19730	19730	3
433	20241129	125400	594932130	19720	19710	19720	19710	70
434	20241129	125300	593552390	19700	19700	19700	19700	38
435	20241129	125200	592803790	19700	19710	19710	19700	17
436	20241129	125100	592468880	19700	19690	19710	19690	141
437	20241129	125000	589691520	19690	19690	19690	19690	1
438	20241129	124900	589671830	19670	19690	19690	19670	14
439	20241129	124800	589396190	19680	19690	19690	19680	45
440	20241129	124700	588510580	19680	19680	19690	19670	58
441	20241129	124600	587369410	19690	19680	19690	19670	115
442	20241129	124500	585106770	19680	19680	19700	19680	7
443	20241129	124400	584968960	19700	19680	19700	19670	71
444	20241129	124300	583572350	19670	19670	19680	19670	7
445	20241129	124200	583434630	19680	19680	19710	19670	30
446	20241129	124100	582843960	19690	19670	19690	19660	75
447	20241129	124000	581369200	19680	19680	19680	19660	4
448	20241129	123900	581290520	19690	19620	19690	19610	8
449	20241129	123800	581133400	19610	19620	19620	19610	46
450	20241129	123700	580231330	19620	19610	19620	19610	38
451	20241129	123600	579486140	19620	19620	19620	19620	3
452	20241129	123500	579427280	19620	19620	19630	19620	40
453	20241129	123400	578642470	19630	19620	19690	19610	50
454	20241129	123300	577661310	19620	19620	19620	19620	25
455	20241129	123200	577170810	19620	19630	19630	19620	71
456	20241129	123100	575777780	19640	19650	19650	19640	3
457	20241129	123000	575718850	19650	19610	19680	19610	29
458	20241129	122900	575149100	19610	19620	19620	19610	38
459	20241129	122800	574403910	19620	19610	19670	19600	44
460	20241129	122700	573541220	19600	19590	19610	19590	40
461	20241129	122600	572756870	19590	19600	19600	19590	73
462	20241129	122500	571326430	19600	19600	19600	19600	3
463	20241129	122400	571267630	19600	19600	19600	19600	1
464	20241129	122300	571248030	19590	19600	19600	19590	38
465	20241129	122200	570503600	19600	19610	19610	19600	36
466	20241129	122100	569797990	19600	19610	19610	19600	77
467	20241129	122000	568288760	19610	19610	19610	19610	1
468	20241129	121900	568269150	19610	19620	19620	19610	77
469	20241129	121800	566759170	19620	19600	19620	19600	43
470	20241129	121700	565915970	19590	19590	19590	19590	0
471	20241129	121600	565915970	19590	19630	19630	19580	23
472	20241129	121500	565464580	19560	19560	19560	19550	118
473	20241129	121400	563156900	19560	19560	19560	19560	2
474	20241129	121300	563117780	19560	19560	19670	19550	43
475	20241129	121200	562276850	19550	19560	19560	19550	37
476	20241129	121100	561553490	19560	19560	19570	19560	31
477	20241129	121000	560946880	19560	19570	19570	19560	159
478	20241129	120900	557836010	19570	19670	19670	19560	58
479	20241129	120800	556699770	19690	19690	19690	19690	0
480	20241129	120700	556699770	19690	19690	19690	19690	0
481	20241129	120600	556699770	19690	19530	19690	19530	52
482	20241129	120500	555682780	19540	19530	19540	19530	38
483	20241129	120400	554940620	19640	19540	19640	19540	2
484	20241129	120300	554901440	19540	19540	19540	19530	40
485	20241129	120200	554119860	19540	19530	19540	19530	40
486	20241129	120100	553338630	19540	19540	19560	19540	67
487	20241129	120000	552028690	19540	19600	19600	19540	56
488	20241129	115900	550933270	19570	19480	19570	19480	85
489	20241129	115800	549272100	19520	19460	19520	19460	3
490	20241129	115700	549213650	19470	19460	19470	19460	37
491	20241129	115600	548493620	19460	19470	19470	19460	38
492	20241129	115500	547754130	19470	19450	19470	19450	4
493	20241129	115400	547676290	19460	19470	19560	19460	44
494	20241129	115300	546819900	19470	19460	19560	19460	39
495	20241129	115200	546060840	19470	19470	19470	19470	33
496	20241129	115100	545418330	19470	19470	19480	19470	77
497	20241129	115000	543919130	19490	19490	19490	19490	72
498	20241129	114900	542515850	19530	19530	19530	19530	1
499	20241129	114800	542496320	19500	19500	19500	19500	0
500	20241129	114700	542496320	19500	19480	19570	19480	58
501	20241129	114600	541364680	19500	19500	19500	19480	6
502	20241129	114500	541247740	19470	19470	19510	19470	11
503	20241129	114400	541033490	19460	19460	19460	19460	43
504	20241129	114300	540196710	19460	19440	19460	19440	39
505	20241129	114200	539438520	19450	19450	19450	19450	30
506	20241129	114100	538855020	19450	19450	19450	19450	7
507	20241129	114000	538718870	19460	19450	19460	19450	39
508	20241129	113900	537960310	19460	19460	19460	19460	0
509	20241129	113800	537960310	19460	19460	19460	19450	77
510	20241129	113700	536462640	19460	19520	19520	19460	24
511	20241129	113600	535994400	19500	19450	19500	19450	100
512	20241129	113500	534047550	19460	19460	19460	19460	4
513	20241129	113400	533969710	19470	19450	19470	19450	38
514	20241129	113300	533230590	19470	19440	19500	19440	42
515	20241129	113200	532413940	19500	19460	19500	19460	34
516	20241129	113100	531752260	19460	19440	19460	19440	42
517	20241129	113000	530935700	19460	19440	19460	19440	78
518	20241129	112900	529419300	19450	19450	19450	19450	0
519	20241129	112800	529419300	19450	19450	19450	19450	3
520	20241129	112700	529360950	19460	19450	19460	19450	37
521	20241129	112600	528641290	19450	19450	19450	19450	8
522	20241129	112500	528485690	19440	19440	19450	19440	119
523	20241129	112400	526172300	19450	19450	19450	19440	74
524	20241129	112300	524733700	19440	19440	19440	19440	4
525	20241129	112200	524655940	19460	19460	19460	19460	3
526	20241129	112100	524597560	19500	19440	19500	19440	40
527	20241129	112000	523819870	19450	19450	19450	19450	84
528	20241129	111900	522186070	19450	19460	19460	19450	8
529	20241129	111800	522030420	19460	19450	19470	19450	17
530	20241129	111700	521699560	19440	19450	19450	19440	326
531	20241129	111600	515360390	19460	19460	19460	19460	0
532	20241129	111500	515360390	19460	19460	19460	19460	19
533	20241129	111400	514990650	19490	19490	19490	19490	15
534	20241129	111300	514698300	19490	19490	19490	19490	0
535	20241129	111200	514698300	19490	19500	19500	19490	38
536	20241129	111100	513957670	19500	19500	19500	19500	50
537	20241129	111000	512982670	19500	19510	19510	19500	50
538	20241129	110900	512007380	19510	19510	19510	19510	71
539	20241129	110800	510622170	19520	19520	19520	19520	2
540	20241129	110700	510583130	19530	19510	19530	19510	9
541	20241129	110600	510407440	19510	19500	19510	19500	74
542	20241129	110500	508964430	19510	19510	19510	19510	1
543	20241129	110400	508944920	19520	19500	19520	19500	28
544	20241129	110300	508398430	19500	19500	19500	19500	107
545	20241129	110200	506311930	19500	19520	19530	19500	196
546	20241129	110100	502489440	19520	19510	19530	19510	72
547	20241129	110000	501084680	19510	19510	19510	19510	30
548	20241129	105900	500499380	19520	19530	19530	19520	38
549	20241129	105800	499757560	19530	19530	19530	19530	241
550	20241129	105700	495050830	19530	19530	19530	19530	15
551	20241129	105600	494757880	19550	19550	19550	19550	41
552	20241129	105500	493956330	19550	19550	19550	19550	37
553	20241129	105400	493232980	19550	19560	19560	19550	53
554	20241129	105300	492196310	19560	19570	19570	19560	34
555	20241129	105200	491531260	19560	19650	19660	19560	1000
556	20241129	105100	471935160	19650	19650	19660	19640	357
557	20241129	105000	464921790	19650	19650	19660	19650	75
558	20241129	104900	463448020	19650	19650	19650	19650	39
559	20241129	104800	462681670	19660	19660	19670	19660	167
560	20241129	104700	459398440	19680	19670	19680	19670	3
561	20241129	104600	459339410	19660	19660	19670	19660	60
562	20241129	104500	458159760	19670	19670	19670	19670	23
563	20241129	104400	457707350	19680	19680	19680	19680	1
564	20241129	104300	457687670	19660	19670	19670	19660	74
565	20241129	104200	456232810	19660	19660	19660	19660	20
566	20241129	104100	455839610	19670	19670	19670	19670	141
567	20241129	104000	453066140	19670	19680	19680	19670	147
568	20241129	103900	450174490	19690	19680	19690	19680	76
569	20241129	103800	448678780	19680	19680	19680	19680	20
570	20241129	103700	448285180	19680	19690	19690	19680	93
571	20241129	103600	446454610	19690	19690	19690	19690	0
572	20241129	103500	446454610	19690	19710	19710	19690	104
573	20241129	103400	444405430	19710	19710	19710	19710	73
574	20241129	103300	442966600	19710	19710	19710	19710	37
575	20241129	103200	442237330	19740	19740	19740	19740	0
576	20241129	103100	442237330	19740	19700	19740	19700	5
577	20241129	103000	442138750	19690	19690	19690	19690	36
578	20241129	102900	441429910	19700	19690	19700	19690	112
579	20241129	102800	439224600	19710	19700	19710	19700	21
580	20241129	102700	438810890	19710	19710	19710	19710	10
581	20241129	102600	438613790	19730	19720	19740	19710	43
582	20241129	102500	437765770	19740	19740	19740	19740	0
583	20241129	102400	437765770	19740	19710	19740	19710	97
584	20241129	102300	435853200	19730	19730	19730	19700	6
585	20241129	102200	435734870	19740	19690	19740	19690	4
586	20241129	102100	435656010	19680	19680	19680	19680	36
587	20241129	102000	434947530	19690	19690	19690	19680	517
588	20241129	101900	424770940	19690	19700	19700	19690	6
589	20241129	101800	424652750	19700	19700	19700	19700	36
590	20241129	101700	423943550	19700	19720	19720	19700	53
591	20241129	101600	422899410	19730	19730	19730	19730	2
592	20241129	101500	422859950	19770	19770	19770	19770	0
593	20241129	101400	422859950	19770	19720	19770	19710	66
594	20241129	101300	421557760	19730	19730	19730	19710	6
595	20241129	101200	421439420	19760	19790	19790	19760	338
596	20241129	101100	414760350	19770	19790	19800	19770	5
597	20241129	101000	414661430	19770	19750	19790	19750	91
598	20241129	100900	412863790	19750	19710	19750	19710	44
599	20241129	100800	411996380	19710	19660	19740	19660	126
600	20241129	100700	409513590	19660	19670	19690	19660	41
601	20241129	100600	408707480	19690	19670	19690	19670	2
602	20241129	100500	408668120	19670	19660	19670	19660	67
603	20241129	100400	407350880	19660	19670	19670	19660	372
604	20241129	100300	400037340	19670	19710	19710	19670	632
605	20241129	100200	387591210	19710	19700	19710	19700	104
606	20241129	100100	385541910	19700	19710	19740	19700	419
607	20241129	100000	377286490	19710	19720	19780	19710	497
608	20241129	095900	367477160	19720	19710	19720	19710	75
609	20241129	095800	365998880	19710	19700	19710	19700	52
610	20241129	095700	364974460	19700	19700	19700	19700	11
611	20241129	095600	364757760	19700	19700	19700	19700	477
612	20241129	095500	355360860	19730	19690	19730	19690	5
613	20241129	095400	355262320	19690	19720	19720	19680	1017
614	20241129	095300	335224030	19740	19730	19740	19730	2
615	20241129	095200	335184560	19740	19730	19740	19730	203
616	20241129	095100	331179360	19720	19730	19740	19720	6
617	20241129	095000	331061000	19730	19730	19730	19730	3
618	20241129	094900	331001810	19750	19760	19760	19730	501
619	20241129	094800	321116570	19770	19770	19770	19770	34
620	20241129	094700	320444390	19780	19780	19780	19780	0
621	20241129	094600	320444390	19780	19780	19780	19780	0
622	20241129	094500	320444390	19780	19780	19780	19780	0
623	20241129	094400	320444390	19780	19810	19810	19780	574
624	20241129	094300	309085160	19820	19800	19840	19800	144
625	20241129	094200	306233470	19810	19780	19830	19770	612
626	20241129	094100	294127680	19730	19760	19760	19720	1363
627	20241129	094000	267223000	19780	19780	19780	19780	0
628	20241129	093900	267223000	19780	19700	19780	19700	842
629	20241129	093800	250618840	19700	19740	19750	19700	1859
630	20241129	093700	213952140	19740	19820	19840	19740	3759
631	20241129	093600	139681760	19840	19840	19840	19820	124
632	20241129	093500	137223310	19850	19850	19850	19840	25
633	20241129	093400	136727270	19880	19880	19880	19880	0
634	20241129	093300	136727270	19880	19930	19930	19880	425
635	20241129	093200	128267670	19940	19930	19940	19930	219
636	20241129	093100	123901860	19900	19850	19930	19840	731
637	20241129	093000	109356630	19830	19860	19890	19830	426
638	20241129	092900	100904240	19890	19840	19890	19840	142
639	20241129	092800	98086590	19830	19850	19850	19830	6
640	20241129	092700	97967530	19890	19890	19890	19890	0
641	20241129	092600	97967530	19890	19870	19890	19870	6
642	20241129	092500	97848290	19900	19910	19930	19880	225
643	20241129	092400	93365030	19900	19960	19970	19900	54
644	20241129	092300	92289270	19900	19890	19900	19890	2
645	20241129	092200	92249480	19900	19940	19940	19900	136
646	20241129	092100	89541680	19970	19900	19970	19900	28
647	20241129	092000	88984280	19900	19920	19920	19900	11
648	20241129	091900	88765360	19950	19950	20000	19910	93
649	20241129	091800	86908500	19960	19940	19990	19940	349
650	20241129	091700	79948450	19940	19940	19940	19940	0
651	20241129	091600	79948450	19940	19940	19940	19940	9
652	20241129	091500	79768990	19940	19950	19950	19940	3
653	20241129	091400	79709160	19950	19950	19950	19950	24
654	20241129	091300	79230360	19950	19940	19950	19940	83
655	20241129	091200	77575150	19920	19900	19920	19830	490
656	20241129	091100	67823290	19930	19900	19930	19900	2
657	20241129	091000	67783460	19900	19800	19900	19800	163
658	20241129	090900	64539860	19790	19820	19820	19780	90
659	20241129	090800	62758730	19890	19890	19890	19890	97
660	20241129	090700	60829400	19890	20000	20000	19890	575
661	20241129	090600	49369810	20050	20050	20050	20050	1
662	20241129	090500	49349760	20100	20100	20100	19990	2219
663	20241129	090400	4968200	20150	20150	20150	20150	0
664	20241129	090300	4968200	20150	20300	20300	20100	240
665	20241129	090200	122200	20300	20300	20300	20300	0
666	20241129	090100	122200	20300	20300	20300	20300	1
667	20241129	090000	101900	20350	20400	20400	20350	5