KissMeData/222110/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205100	296021140	5460	5460	5460	5460	3352
3	20241129	205000	296021140	5460	5460	5460	5460	0
4	20241129	204900	296021140	5460	5460	5460	5460	0
5	20241129	204800	296021140	5460	5460	5460	5460	0
6	20241129	204700	296021140	5460	5460	5460	5460	0
7	20241129	204600	296021140	5460	5460	5460	5460	0
8	20241129	204500	296021140	5460	5460	5460	5460	0
9	20241129	204400	296021140	5460	5460	5460	5460	0
10	20241129	204300	296021140	5460	5460	5460	5460	0
11	20241129	204200	296021140	5460	5460	5460	5460	0
12	20241129	204100	296021140	5460	5460	5460	5460	0
13	20241129	204000	296021140	5460	5460	5460	5460	0
14	20241129	203900	296021140	5460	5460	5460	5460	0
15	20241129	203800	296021140	5460	5460	5460	5460	0
16	20241129	203700	296021140	5460	5460	5460	5460	0
17	20241129	203600	296021140	5460	5460	5460	5460	0
18	20241129	203500	296021140	5460	5460	5460	5460	0
19	20241129	203400	296021140	5460	5460	5460	5460	0
20	20241129	203300	296021140	5460	5460	5460	5460	0
21	20241129	203200	296021140	5460	5460	5460	5460	0
22	20241129	203100	296021140	5460	5460	5460	5460	0
23	20241129	203000	296021140	5460	5460	5460	5460	0
24	20241129	202900	296021140	5460	5460	5460	5460	0
25	20241129	202800	296021140	5460	5460	5460	5460	0
26	20241129	202700	296021140	5460	5460	5460	5460	0
27	20241129	202600	296021140	5460	5460	5460	5460	0
28	20241129	202500	296021140	5460	5460	5460	5460	0
29	20241129	202400	296021140	5460	5460	5460	5460	0
30	20241129	202300	296021140	5460	5460	5460	5460	0
31	20241129	202200	296021140	5460	5460	5460	5460	0
32	20241129	202100	296021140	5460	5460	5460	5460	3352
33	20241129	202000	296021140	5460	5460	5460	5460	0
34	20241129	201900	296021140	5460	5460	5460	5460	0
35	20241129	201800	296021140	5460	5460	5460	5460	0
36	20241129	201700	296021140	5460	5460	5460	5460	0
37	20241129	201600	296021140	5460	5460	5460	5460	0
38	20241129	201500	296021140	5460	5460	5460	5460	0
39	20241129	201400	296021140	5460	5460	5460	5460	0
40	20241129	201300	296021140	5460	5460	5460	5460	0
41	20241129	201200	296021140	5460	5460	5460	5460	0
42	20241129	201100	296021140	5460	5460	5460	5460	0
43	20241129	201000	296021140	5460	5460	5460	5460	0
44	20241129	200900	296021140	5460	5460	5460	5460	0
45	20241129	200800	296021140	5460	5460	5460	5460	0
46	20241129	200700	296021140	5460	5460	5460	5460	0
47	20241129	200600	296021140	5460	5460	5460	5460	0
48	20241129	200500	296021140	5460	5460	5460	5460	0
49	20241129	200400	296021140	5460	5460	5460	5460	0
50	20241129	200300	296021140	5460	5460	5460	5460	0
51	20241129	200200	296021140	5460	5460	5460	5460	0
52	20241129	200100	296021140	5460	5460	5460	5460	0
53	20241129	200000	296021140	5460	5460	5460	5460	0
54	20241129	195900	296021140	5460	5460	5460	5460	0
55	20241129	195800	296021140	5460	5460	5460	5460	0
56	20241129	195700	296021140	5460	5460	5460	5460	0
57	20241129	195600	296021140	5460	5460	5460	5460	0
58	20241129	195500	296021140	5460	5460	5460	5460	0
59	20241129	195400	296021140	5460	5460	5460	5460	0
60	20241129	195300	296021140	5460	5460	5460	5460	0
61	20241129	195200	296021140	5460	5460	5460	5460	0
62	20241129	195100	296021140	5460	5460	5460	5460	3352
63	20241129	195000	296021140	5460	5460	5460	5460	0
64	20241129	194900	296021140	5460	5460	5460	5460	0
65	20241129	194800	296021140	5460	5460	5460	5460	0
66	20241129	194700	296021140	5460	5460	5460	5460	0
67	20241129	194600	296021140	5460	5460	5460	5460	0
68	20241129	194500	296021140	5460	5460	5460	5460	0
69	20241129	194400	296021140	5460	5460	5460	5460	0
70	20241129	194300	296021140	5460	5460	5460	5460	0
71	20241129	194200	296021140	5460	5460	5460	5460	0
72	20241129	194100	296021140	5460	5460	5460	5460	0
73	20241129	194000	296021140	5460	5460	5460	5460	0
74	20241129	193900	296021140	5460	5460	5460	5460	0
75	20241129	193800	296021140	5460	5460	5460	5460	0
76	20241129	193700	296021140	5460	5460	5460	5460	0
77	20241129	193600	296021140	5460	5460	5460	5460	0
78	20241129	193500	296021140	5460	5460	5460	5460	0
79	20241129	193400	296021140	5460	5460	5460	5460	0
80	20241129	193300	296021140	5460	5460	5460	5460	0
81	20241129	193200	296021140	5460	5460	5460	5460	0
82	20241129	193100	296021140	5460	5460	5460	5460	0
83	20241129	193000	296021140	5460	5460	5460	5460	0
84	20241129	192900	296021140	5460	5460	5460	5460	0
85	20241129	192800	296021140	5460	5460	5460	5460	0
86	20241129	192700	296021140	5460	5460	5460	5460	0
87	20241129	192600	296021140	5460	5460	5460	5460	0
88	20241129	192500	296021140	5460	5460	5460	5460	0
89	20241129	192400	296021140	5460	5460	5460	5460	0
90	20241129	192300	296021140	5460	5460	5460	5460	0
91	20241129	192200	296021140	5460	5460	5460	5460	0
92	20241129	192100	296021140	5460	5460	5460	5460	3352
93	20241129	192000	296021140	5460	5460	5460	5460	0
94	20241129	191900	296021140	5460	5460	5460	5460	0
95	20241129	191800	296021140	5460	5460	5460	5460	0
96	20241129	191700	296021140	5460	5460	5460	5460	0
97	20241129	191600	296021140	5460	5460	5460	5460	0
98	20241129	191500	296021140	5460	5460	5460	5460	0
99	20241129	191400	296021140	5460	5460	5460	5460	0
100	20241129	191300	296021140	5460	5460	5460	5460	0
101	20241129	191200	296021140	5460	5460	5460	5460	0
102	20241129	191100	296021140	5460	5460	5460	5460	0
103	20241129	191000	296021140	5460	5460	5460	5460	0
104	20241129	190900	296021140	5460	5460	5460	5460	0
105	20241129	190800	296021140	5460	5460	5460	5460	0
106	20241129	190700	296021140	5460	5460	5460	5460	0
107	20241129	190600	296021140	5460	5460	5460	5460	0
108	20241129	190500	296021140	5460	5460	5460	5460	0
109	20241129	190400	296021140	5460	5460	5460	5460	0
110	20241129	190300	296021140	5460	5460	5460	5460	0
111	20241129	190200	296021140	5460	5460	5460	5460	0
112	20241129	190100	296021140	5460	5460	5460	5460	0
113	20241129	190000	296021140	5460	5460	5460	5460	0
114	20241129	185900	296021140	5460	5460	5460	5460	0
115	20241129	185800	296021140	5460	5460	5460	5460	0
116	20241129	185700	296021140	5460	5460	5460	5460	0
117	20241129	185600	296021140	5460	5460	5460	5460	0
118	20241129	185500	296021140	5460	5460	5460	5460	0
119	20241129	185400	296021140	5460	5460	5460	5460	0
120	20241129	185300	296021140	5460	5460	5460	5460	0
121	20241129	185200	296021140	5460	5460	5460	5460	0
122	20241129	185100	296021140	5460	5460	5460	5460	3352
123	20241129	185000	296021140	5460	5460	5460	5460	0
124	20241129	184900	296021140	5460	5460	5460	5460	0
125	20241129	184800	296021140	5460	5460	5460	5460	0
126	20241129	184700	296021140	5460	5460	5460	5460	0
127	20241129	184600	296021140	5460	5460	5460	5460	0
128	20241129	184500	296021140	5460	5460	5460	5460	0
129	20241129	184400	296021140	5460	5460	5460	5460	0
130	20241129	184300	296021140	5460	5460	5460	5460	0
131	20241129	184200	296021140	5460	5460	5460	5460	0
132	20241129	184100	296021140	5460	5460	5460	5460	0
133	20241129	184000	296021140	5460	5460	5460	5460	0
134	20241129	183900	296021140	5460	5460	5460	5460	0
135	20241129	183800	296021140	5460	5460	5460	5460	0
136	20241129	183700	296021140	5460	5460	5460	5460	0
137	20241129	183600	296021140	5460	5460	5460	5460	0
138	20241129	183500	296021140	5460	5460	5460	5460	0
139	20241129	183400	296021140	5460	5460	5460	5460	0
140	20241129	183300	296021140	5460	5460	5460	5460	0
141	20241129	183200	296021140	5460	5460	5460	5460	0
142	20241129	183100	296021140	5460	5460	5460	5460	0
143	20241129	183000	296021140	5460	5460	5460	5460	0
144	20241129	182900	296021140	5460	5460	5460	5460	0
145	20241129	182800	296021140	5460	5460	5460	5460	0
146	20241129	182700	296021140	5460	5460	5460	5460	0
147	20241129	182600	296021140	5460	5460	5460	5460	0
148	20241129	182500	296021140	5460	5460	5460	5460	0
149	20241129	182400	296021140	5460	5460	5460	5460	0
150	20241129	182300	296021140	5460	5460	5460	5460	0
151	20241129	182200	296021140	5460	5460	5460	5460	0
152	20241129	182100	296021140	5460	5460	5460	5460	3352
153	20241129	182000	296021140	5460	5460	5460	5460	0
154	20241129	181900	296021140	5460	5460	5460	5460	0
155	20241129	181800	296021140	5460	5460	5460	5460	0
156	20241129	181700	296021140	5460	5460	5460	5460	0
157	20241129	181600	296021140	5460	5460	5460	5460	0
158	20241129	181500	296021140	5460	5460	5460	5460	0
159	20241129	181400	296021140	5460	5460	5460	5460	0
160	20241129	181300	296021140	5460	5460	5460	5460	0
161	20241129	181200	296021140	5460	5460	5460	5460	0
162	20241129	181100	296021140	5460	5460	5460	5460	0
163	20241129	181000	296021140	5460	5460	5460	5460	0
164	20241129	180900	296021140	5460	5460	5460	5460	0
165	20241129	180800	296021140	5460	5460	5460	5460	0
166	20241129	180700	296021140	5460	5460	5460	5460	0
167	20241129	180600	296021140	5460	5460	5460	5460	0
168	20241129	180500	296021140	5460	5460	5460	5460	0
169	20241129	180400	296021140	5460	5460	5460	5460	0
170	20241129	180300	296021140	5460	5460	5460	5460	0
171	20241129	180200	296021140	5460	5460	5460	5460	0
172	20241129	180100	296021140	5460	5460	5460	5460	0
173	20241129	180000	296021140	5460	5460	5460	5460	0
174	20241129	175900	296021140	5460	5460	5460	5460	0
175	20241129	175800	296021140	5460	5460	5460	5460	0
176	20241129	175700	296021140	5460	5460	5460	5460	0
177	20241129	175600	296021140	5460	5460	5460	5460	0
178	20241129	175500	296021140	5460	5460	5460	5460	0
179	20241129	175400	296021140	5460	5460	5460	5460	0
180	20241129	175300	296021140	5460	5460	5460	5460	0
181	20241129	175200	296021140	5460	5460	5460	5460	0
182	20241129	175100	296021140	5460	5460	5460	5460	3352
183	20241129	175000	296021140	5460	5460	5460	5460	0
184	20241129	174900	296021140	5460	5460	5460	5460	0
185	20241129	174800	296021140	5460	5460	5460	5460	0
186	20241129	174700	296021140	5460	5460	5460	5460	0
187	20241129	174600	296021140	5460	5460	5460	5460	0
188	20241129	174500	296021140	5460	5460	5460	5460	0
189	20241129	174400	296021140	5460	5460	5460	5460	0
190	20241129	174300	296021140	5460	5460	5460	5460	0
191	20241129	174200	296021140	5460	5460	5460	5460	0
192	20241129	174100	296021140	5460	5460	5460	5460	0
193	20241129	174000	296021140	5460	5460	5460	5460	0
194	20241129	173900	296021140	5460	5460	5460	5460	0
195	20241129	173800	296021140	5460	5460	5460	5460	0
196	20241129	173700	296021140	5460	5460	5460	5460	0
197	20241129	173600	296021140	5460	5460	5460	5460	0
198	20241129	173500	296021140	5460	5460	5460	5460	0
199	20241129	173400	296021140	5460	5460	5460	5460	0
200	20241129	173300	296021140	5460	5460	5460	5460	0
201	20241129	173200	296021140	5460	5460	5460	5460	0
202	20241129	173100	296021140	5460	5460	5460	5460	0
203	20241129	173000	296021140	5460	5460	5460	5460	0
204	20241129	172900	296021140	5460	5460	5460	5460	0
205	20241129	172800	296021140	5460	5460	5460	5460	0
206	20241129	172700	296021140	5460	5460	5460	5460	0
207	20241129	172600	296021140	5460	5460	5460	5460	0
208	20241129	172500	296021140	5460	5460	5460	5460	0
209	20241129	172400	296021140	5460	5460	5460	5460	0
210	20241129	172300	296021140	5460	5460	5460	5460	0
211	20241129	172200	296021140	5460	5460	5460	5460	0
212	20241129	172100	296021140	5460	5460	5460	5460	3352
213	20241129	172000	296021140	5460	5460	5460	5460	0
214	20241129	171900	296021140	5460	5460	5460	5460	0
215	20241129	171800	296021140	5460	5460	5460	5460	0
216	20241129	171700	296021140	5460	5460	5460	5460	0
217	20241129	171600	296021140	5460	5460	5460	5460	0
218	20241129	171500	296021140	5460	5460	5460	5460	0
219	20241129	171400	296021140	5460	5460	5460	5460	0
220	20241129	171300	296021140	5460	5460	5460	5460	0
221	20241129	171200	296021140	5460	5460	5460	5460	0
222	20241129	171100	296021140	5460	5460	5460	5460	0
223	20241129	171000	296021140	5460	5460	5460	5460	0
224	20241129	170900	296021140	5460	5460	5460	5460	0
225	20241129	170800	296021140	5460	5460	5460	5460	0
226	20241129	170700	296021140	5460	5460	5460	5460	0
227	20241129	170600	296021140	5460	5460	5460	5460	0
228	20241129	170500	296021140	5460	5460	5460	5460	0
229	20241129	170400	296021140	5460	5460	5460	5460	0
230	20241129	170300	296021140	5460	5460	5460	5460	0
231	20241129	170200	296021140	5460	5460	5460	5460	0
232	20241129	170100	296021140	5460	5460	5460	5460	0
233	20241129	170000	296021140	5460	5460	5460	5460	0
234	20241129	165900	296021140	5460	5460	5460	5460	0
235	20241129	165800	296021140	5460	5460	5460	5460	0
236	20241129	165700	296021140	5460	5460	5460	5460	0
237	20241129	165600	296021140	5460	5460	5460	5460	0
238	20241129	165500	296021140	5460	5460	5460	5460	0
239	20241129	165400	296021140	5460	5460	5460	5460	0
240	20241129	165300	296021140	5460	5460	5460	5460	0
241	20241129	165200	296021140	5460	5460	5460	5460	0
242	20241129	165100	296021140	5460	5460	5460	5460	3352
243	20241129	165000	296021140	5460	5460	5460	5460	0
244	20241129	164900	296021140	5460	5460	5460	5460	0
245	20241129	164800	296021140	5460	5460	5460	5460	0
246	20241129	164700	296021140	5460	5460	5460	5460	0
247	20241129	164600	296021140	5460	5460	5460	5460	0
248	20241129	164500	296021140	5460	5460	5460	5460	0
249	20241129	164400	296021140	5460	5460	5460	5460	0
250	20241129	164300	296021140	5460	5460	5460	5460	0
251	20241129	164200	296021140	5460	5460	5460	5460	0
252	20241129	164100	296021140	5460	5460	5460	5460	0
253	20241129	164000	296021140	5460	5460	5460	5460	0
254	20241129	163900	296021140	5460	5460	5460	5460	0
255	20241129	163800	296021140	5460	5460	5460	5460	0
256	20241129	163700	296021140	5460	5460	5460	5460	0
257	20241129	163600	296021140	5460	5460	5460	5460	0
258	20241129	163500	296021140	5460	5460	5460	5460	0
259	20241129	163400	296021140	5460	5460	5460	5460	0
260	20241129	163300	296021140	5460	5460	5460	5460	0
261	20241129	163200	296021140	5460	5460	5460	5460	0
262	20241129	163100	296021140	5460	5460	5460	5460	0
263	20241129	163000	296021140	5460	5460	5460	5460	0
264	20241129	162900	296021140	5460	5460	5460	5460	0
265	20241129	162800	296021140	5460	5460	5460	5460	0
266	20241129	162700	296021140	5460	5460	5460	5460	0
267	20241129	162600	296021140	5460	5460	5460	5460	0
268	20241129	162500	296021140	5460	5460	5460	5460	0
269	20241129	162400	296021140	5460	5460	5460	5460	0
270	20241129	162300	296021140	5460	5460	5460	5460	0
271	20241129	162200	296021140	5460	5460	5460	5460	0
272	20241129	162100	296021140	5460	5460	5460	5460	3352
273	20241129	162000	296021140	5460	5460	5460	5460	0
274	20241129	161900	296021140	5460	5460	5460	5460	0
275	20241129	161800	296021140	5460	5460	5460	5460	0
276	20241129	161700	296021140	5460	5460	5460	5460	0
277	20241129	161600	296021140	5460	5460	5460	5460	0
278	20241129	161500	296021140	5460	5460	5460	5460	0
279	20241129	161400	296021140	5460	5460	5460	5460	0
280	20241129	161300	296021140	5460	5460	5460	5460	0
281	20241129	161200	296021140	5460	5460	5460	5460	0
282	20241129	161100	296021140	5460	5460	5460	5460	0
283	20241129	161000	296021140	5460	5460	5460	5460	0
284	20241129	160900	296021140	5460	5460	5460	5460	0
285	20241129	160800	296021140	5460	5460	5460	5460	0
286	20241129	160700	296021140	5460	5460	5460	5460	0
287	20241129	160600	296021140	5460	5460	5460	5460	0
288	20241129	160500	296021140	5460	5460	5460	5460	0
289	20241129	160400	296021140	5460	5460	5460	5460	0
290	20241129	160300	296021140	5460	5460	5460	5460	0
291	20241129	160200	296021140	5460	5460	5460	5460	0
292	20241129	160100	296021140	5460	5460	5460	5460	0
293	20241129	160000	296021140	5460	5460	5460	5460	0
294	20241129	155900	296021140	5460	5460	5460	5460	0
295	20241129	155800	296021140	5460	5460	5460	5460	0
296	20241129	155700	296021140	5460	5460	5460	5460	0
297	20241129	155600	296021140	5460	5460	5460	5460	0
298	20241129	155500	296021140	5460	5460	5460	5460	0
299	20241129	155400	296021140	5460	5460	5460	5460	0
300	20241129	155300	296021140	5460	5460	5460	5460	0
301	20241129	155200	296021140	5460	5460	5460	5460	0
302	20241129	155100	296021140	5460	5460	5460	5460	3352
303	20241129	155000	296021140	5460	5460	5460	5460	0
304	20241129	154900	296021140	5460	5460	5460	5460	0
305	20241129	154800	296021140	5460	5460	5460	5460	0
306	20241129	154700	296021140	5460	5460	5460	5460	0
307	20241129	154600	296021140	5460	5460	5460	5460	0
308	20241129	154500	296021140	5460	5460	5460	5460	0
309	20241129	154400	296021140	5460	5460	5460	5460	0
310	20241129	154300	296021140	5460	5460	5460	5460	0
311	20241129	154200	296021140	5460	5460	5460	5460	0
312	20241129	154100	296021140	5460	5460	5460	5460	0
313	20241129	154000	296021140	5460	5460	5460	5460	0
314	20241129	153900	296021140	5460	5460	5460	5460	0
315	20241129	153800	296021140	5460	5460	5460	5460	0
316	20241129	153700	296021140	5460	5460	5460	5460	0
317	20241129	153600	296021140	5460	5460	5460	5460	0
318	20241129	153500	296021140	5460	5460	5460	5460	0
319	20241129	153400	296021140	5460	5460	5460	5460	0
320	20241129	153300	296021140	5460	5460	5460	5460	0
321	20241129	153200	296021140	5460	5460	5460	5460	0
322	20241129	153100	296021140	5460	5460	5460	5460	0
323	20241129	153000	296021140	5460	5460	5460	5460	3352
324	20241129	152900	277719220	5450	5450	5450	5450	0
325	20241129	152800	277719220	5450	5450	5450	5450	0
326	20241129	152700	277719220	5450	5450	5450	5450	0
327	20241129	152600	277719220	5450	5450	5450	5450	0
328	20241129	152500	277719220	5450	5450	5450	5450	0
329	20241129	152400	277719220	5450	5450	5450	5450	0
330	20241129	152300	277719220	5450	5450	5450	5450	0
331	20241129	152200	277719220	5450	5450	5450	5450	0
332	20241129	152100	277719220	5450	5450	5450	5450	0
333	20241129	152000	277719220	5450	5450	5450	5450	0
334	20241129	151900	277719220	5450	5450	5450	5450	0
335	20241129	151800	277719220	5450	5450	5450	5450	0
336	20241129	151700	277719220	5450	5450	5450	5450	0
337	20241129	151600	277719220	5450	5450	5450	5450	20
338	20241129	151500	277610220	5460	5460	5460	5460	0
339	20241129	151400	277610220	5460	5460	5460	5440	162
340	20241129	151300	276725720	5460	5440	5460	5410	24
341	20241129	151200	276595470	5460	5460	5460	5460	3
342	20241129	151100	276579090	5460	5440	5460	5440	336
343	20241129	151000	274751230	5440	5430	5440	5430	117
344	20241129	150900	274115910	5400	5400	5400	5400	1000
345	20241129	150800	268715910	5430	5400	5430	5400	125
346	20241129	150700	268040880	5440	5420	5440	5420	14
347	20241129	150600	267964980	5440	5440	5440	5440	0
348	20241129	150500	267964980	5440	5440	5440	5440	16
349	20241129	150400	267877940	5450	5420	5450	5410	201
350	20241129	150300	266790470	5450	5450	5450	5450	0
351	20241129	150200	266790470	5450	5420	5450	5420	301
352	20241129	150100	265155020	5420	5440	5440	5420	536
353	20241129	150000	262249880	5490	5490	5490	5490	0
354	20241129	145900	262249880	5490	5490	5490	5490	17
355	20241129	145800	262156550	5440	5440	5440	5440	19
356	20241129	145700	262053190	5440	5450	5500	5440	396
357	20241129	145600	259896890	5500	5500	5500	5500	0
358	20241129	145500	259896890	5500	5490	5500	5490	11
359	20241129	145400	259836490	5500	5500	5500	5500	0
360	20241129	145300	259836490	5500	5500	5500	5500	0
361	20241129	145200	259836490	5500	5500	5500	5500	20
362	20241129	145100	259726490	5510	5510	5510	5510	0
363	20241129	145000	259726490	5510	5510	5510	5510	0
364	20241129	144900	259726490	5510	5510	5510	5510	0
365	20241129	144800	259726490	5510	5480	5510	5480	51
366	20241129	144700	259446890	5480	5460	5480	5460	36
367	20241129	144600	259250310	5470	5470	5470	5470	0
368	20241129	144500	259250310	5470	5470	5470	5470	0
369	20241129	144400	259250310	5470	5470	5470	5470	0
370	20241129	144300	259250310	5470	5470	5470	5470	200
371	20241129	144200	258156310	5470	5470	5470	5470	0
372	20241129	144100	258156310	5470	5450	5470	5450	2
373	20241129	144000	258145390	5470	5460	5470	5450	12
374	20241129	143900	258079920	5480	5480	5480	5480	0
375	20241129	143800	258079920	5480	5480	5480	5480	0
376	20241129	143700	258079920	5480	5480	5480	5480	200
377	20241129	143600	256983920	5480	5480	5480	5480	219
378	20241129	143500	255783800	5470	5490	5490	5470	50
379	20241129	143400	255510270	5520	5500	5520	5500	2
380	20241129	143300	255499250	5520	5520	5520	5520	8
381	20241129	143200	255455090	5520	5520	5520	5520	0
382	20241129	143100	255455090	5520	5520	5520	5520	0
383	20241129	143000	255455090	5520	5490	5520	5480	4
384	20241129	142900	255433080	5540	5540	5540	5540	0
385	20241129	142800	255433080	5540	5540	5540	5540	0
386	20241129	142700	255433080	5540	5540	5540	5540	0
387	20241129	142600	255433080	5540	5540	5540	5540	0
388	20241129	142500	255433080	5540	5470	5540	5470	422
389	20241129	142400	253108490	5460	5460	5460	5460	54
390	20241129	142300	252813650	5520	5520	5520	5520	0
391	20241129	142200	252813650	5520	5520	5520	5520	0
392	20241129	142100	252813650	5520	5520	5520	5520	8
393	20241129	142000	252769490	5520	5520	5520	5520	6
394	20241129	141900	252736370	5520	5510	5520	5480	12
395	20241129	141800	252670260	5450	5450	5450	5450	87
396	20241129	141700	252196110	5450	5420	5450	5400	5853
397	20241129	141600	220416430	5420	5420	5420	5420	0
398	20241129	141500	220416430	5420	5420	5420	5420	0
399	20241129	141400	220416430	5420	5420	5420	5420	0
400	20241129	141300	220416430	5420	5410	5420	5410	21
401	20241129	141200	220302810	5430	5420	5430	5420	30
402	20241129	141100	220140010	5410	5410	5410	5410	291
403	20241129	141000	218565700	5400	5400	5400	5400	300
404	20241129	140900	216945700	5390	5390	5390	5350	2313
405	20241129	140800	204532430	5400	5400	5400	5400	180
406	20241129	140700	203560430	5400	5400	5400	5400	120
407	20241129	140600	202912430	5390	5390	5390	5390	1
408	20241129	140500	202907040	5390	5390	5390	5390	50
409	20241129	140400	202637540	5420	5420	5420	5420	0
410	20241129	140300	202637540	5420	5420	5420	5420	32
411	20241129	140200	202464100	5420	5420	5420	5420	46
412	20241129	140100	202214780	5420	5420	5420	5420	50
413	20241129	140000	201943780	5420	5420	5420	5420	0
414	20241129	135900	201943780	5420	5420	5420	5420	0
415	20241129	135800	201943780	5420	5360	5420	5360	474
416	20241129	135700	199401240	5370	5370	5370	5370	5
417	20241129	135600	199374390	5370	5370	5370	5370	13
418	20241129	135500	199304580	5370	5370	5370	5370	3
419	20241129	135400	199288470	5370	5410	5410	5370	5
420	20241129	135300	199261580	5380	5390	5390	5350	701
421	20241129	135200	195495990	5420	5420	5420	5420	0
422	20241129	135100	195495990	5420	5420	5420	5420	0
423	20241129	135000	195495990	5420	5420	5420	5380	465
424	20241129	134900	192985670	5430	5430	5430	5430	0
425	20241129	134800	192985670	5430	5430	5430	5430	0
426	20241129	134700	192985670	5430	5430	5430	5430	0
427	20241129	134600	192985670	5430	5430	5430	5430	0
428	20241129	134500	192985670	5430	5390	5430	5390	920
429	20241129	134400	187996640	5400	5400	5400	5400	0
430	20241129	134300	187996640	5400	5390	5400	5390	3
431	20241129	134200	187980460	5390	5380	5390	5380	167
432	20241129	134100	187081000	5430	5430	5430	5430	0
433	20241129	134000	187081000	5430	5390	5430	5380	208
434	20241129	133900	185960360	5430	5430	5430	5380	779
435	20241129	133800	181754990	5440	5440	5440	5420	115
436	20241129	133700	181131650	5420	5400	5420	5400	296
437	20241129	133600	179533230	5430	5390	5440	5360	514
438	20241129	133500	176768570	5390	5390	5390	5390	14
439	20241129	133400	176693110	5390	5390	5390	5390	6
440	20241129	133300	176660770	5440	5440	5440	5440	0
441	20241129	133200	176660770	5440	5440	5440	5440	0
442	20241129	133100	176660770	5440	5390	5440	5390	260
443	20241129	133000	175259220	5440	5390	5440	5390	203
444	20241129	132900	174161960	5390	5390	5390	5390	473
445	20241129	132800	171612490	5440	5440	5440	5440	100
446	20241129	132700	171068490	5450	5400	5450	5400	147
447	20241129	132600	170274640	5450	5410	5450	5390	482
448	20241129	132500	167676490	5450	5450	5450	5410	14
449	20241129	132400	167600270	5380	5410	5410	5380	931
450	20241129	132300	162582520	5410	5460	5460	5400	3543
451	20241129	132200	143386930	5470	5540	5540	5470	1377
452	20241129	132100	135810060	5560	5580	5580	5560	21
453	20241129	132000	135693180	5580	5580	5580	5580	0
454	20241129	131900	135693180	5580	5580	5580	5580	4
455	20241129	131800	135670860	5580	5580	5580	5580	0
456	20241129	131700	135670860	5580	5580	5580	5580	0
457	20241129	131600	135670860	5580	5580	5580	5580	1
458	20241129	131500	135665280	5600	5600	5600	5600	0
459	20241129	131400	135665280	5600	5600	5600	5600	0
460	20241129	131300	135665280	5600	5600	5600	5600	0
461	20241129	131200	135665280	5600	5600	5600	5600	0
462	20241129	131100	135665280	5600	5600	5640	5600	5
463	20241129	131000	135637240	5590	5640	5640	5590	177
464	20241129	130900	134647710	5640	5640	5640	5640	0
465	20241129	130800	134647710	5640	5610	5640	5610	158
466	20241129	130700	133759290	5610	5590	5610	5590	3
467	20241129	130600	133742500	5610	5610	5610	5610	0
468	20241129	130500	133742500	5610	5570	5610	5540	101
469	20241129	130400	133182150	5640	5640	5640	5640	0
470	20241129	130300	133182150	5640	5640	5640	5640	0
471	20241129	130200	133182150	5640	5640	5640	5640	0
472	20241129	130100	133182150	5640	5640	5640	5640	0
473	20241129	130000	133182150	5640	5640	5640	5640	0
474	20241129	125900	133182150	5640	5640	5640	5640	0
475	20241129	125800	133182150	5640	5640	5640	5640	1
476	20241129	125700	133176510	5540	5540	5540	5540	0
477	20241129	125600	133176510	5540	5600	5600	5540	200
478	20241129	125500	132060910	5690	5640	5690	5640	209
479	20241129	125400	130882100	5640	5640	5640	5640	0
480	20241129	125300	130882100	5640	5640	5640	5640	0
481	20241129	125200	130882100	5640	5640	5640	5640	0
482	20241129	125100	130882100	5640	5640	5640	5640	0
483	20241129	125000	130882100	5640	5640	5640	5640	0
484	20241129	124900	130882100	5640	5640	5640	5640	0
485	20241129	124800	130882100	5640	5640	5640	5640	0
486	20241129	124700	130882100	5640	5640	5640	5640	0
487	20241129	124600	130882100	5640	5640	5640	5640	0
488	20241129	124500	130882100	5640	5640	5640	5640	100
489	20241129	124400	130318100	5650	5650	5650	5650	0
490	20241129	124300	130318100	5650	5650	5650	5650	0
491	20241129	124200	130318100	5650	5650	5650	5650	0
492	20241129	124100	130318100	5650	5650	5650	5650	0
493	20241129	124000	130318100	5650	5650	5650	5650	0
494	20241129	123900	130318100	5650	5650	5650	5650	0
495	20241129	123800	130318100	5650	5650	5650	5650	0
496	20241129	123700	130318100	5650	5650	5650	5650	0
497	20241129	123600	130318100	5650	5650	5650	5650	0
498	20241129	123500	130318100	5650	5650	5650	5650	0
499	20241129	123400	130318100	5650	5650	5650	5650	0
500	20241129	123300	130318100	5650	5600	5650	5600	272
501	20241129	123200	128790190	5600	5600	5600	5600	0
502	20241129	123100	128790190	5600	5600	5600	5600	0
503	20241129	123000	128790190	5600	5600	5600	5600	5
504	20241129	122900	128762190	5600	5600	5600	5600	0
505	20241129	122800	128762190	5600	5560	5600	5560	203
506	20241129	122700	127631450	5560	5560	5560	5560	0
507	20241129	122600	127631450	5560	5560	5560	5560	0
508	20241129	122500	127631450	5560	5560	5560	5560	0
509	20241129	122400	127631450	5560	5560	5560	5560	0
510	20241129	122300	127631450	5560	5560	5560	5560	12
511	20241129	122200	127564730	5570	5560	5570	5560	204
512	20241129	122100	126430480	5560	5560	5560	5560	59
513	20241129	122000	126102440	5550	5560	5560	5550	444
514	20241129	121900	123635410	5580	5580	5580	5580	0
515	20241129	121800	123635410	5580	5580	5580	5580	0
516	20241129	121700	123635410	5580	5560	5590	5560	141
517	20241129	121600	122849850	5560	5590	5590	5560	166
518	20241129	121500	121926350	5590	5590	5590	5590	1
519	20241129	121400	121920760	5590	5590	5590	5590	106
520	20241129	121300	121328220	5610	5610	5610	5610	0
521	20241129	121200	121328220	5610	5610	5610	5610	0
522	20241129	121100	121328220	5610	5610	5610	5610	0
523	20241129	121000	121328220	5610	5630	5630	5610	54
524	20241129	120900	121025260	5650	5650	5650	5650	0
525	20241129	120800	121025260	5650	5650	5650	5650	0
526	20241129	120700	121025260	5650	5650	5650	5650	2
527	20241129	120600	121013960	5680	5680	5680	5680	0
528	20241129	120500	121013960	5680	5680	5680	5680	0
529	20241129	120400	121013960	5680	5660	5690	5630	570
530	20241129	120300	117791610	5660	5660	5660	5660	0
531	20241129	120200	117791610	5660	5660	5660	5660	0
532	20241129	120100	117791610	5660	5660	5660	5660	0
533	20241129	120000	117791610	5660	5660	5660	5660	60
534	20241129	115900	117452010	5670	5670	5670	5670	0
535	20241129	115800	117452010	5670	5670	5670	5670	0
536	20241129	115700	117452010	5670	5670	5670	5670	0
537	20241129	115600	117452010	5670	5670	5670	5670	0
538	20241129	115500	117452010	5670	5670	5670	5670	0
539	20241129	115400	117452010	5670	5670	5670	5670	0
540	20241129	115300	117452010	5670	5670	5670	5670	0
541	20241129	115200	117452010	5670	5670	5670	5670	0
542	20241129	115100	117452010	5670	5670	5670	5670	0
543	20241129	115000	117452010	5670	5670	5670	5670	0
544	20241129	114900	117452010	5670	5670	5670	5670	0
545	20241129	114800	117452010	5670	5670	5670	5670	0
546	20241129	114700	117452010	5670	5670	5670	5670	0
547	20241129	114600	117452010	5670	5670	5670	5670	0
548	20241129	114500	117452010	5670	5670	5670	5670	0
549	20241129	114400	117452010	5670	5670	5670	5670	1
550	20241129	114300	117446340	5640	5640	5640	5640	0
551	20241129	114200	117446340	5640	5640	5640	5640	0
552	20241129	114100	117446340	5640	5680	5680	5640	62
553	20241129	114000	117096620	5630	5630	5630	5630	168
554	20241129	113900	116150780	5620	5620	5620	5620	200
555	20241129	113800	115026780	5620	5650	5650	5620	331
556	20241129	113700	113166260	5690	5630	5690	5630	404
557	20241129	113600	110883950	5620	5620	5620	5620	0
558	20241129	113500	110883950	5620	5620	5620	5620	175
559	20241129	113400	109900450	5670	5670	5670	5670	0
560	20241129	113300	109900450	5670	5670	5670	5670	0
561	20241129	113200	109900450	5670	5670	5670	5670	0
562	20241129	113100	109900450	5670	5670	5670	5670	0
563	20241129	113000	109900450	5670	5670	5670	5670	0
564	20241129	112900	109900450	5670	5670	5670	5670	0
565	20241129	112800	109900450	5670	5670	5670	5670	0
566	20241129	112700	109900450	5670	5630	5670	5630	201
567	20241129	112600	108768780	5630	5630	5630	5630	0
568	20241129	112500	108768780	5630	5630	5630	5630	185
569	20241129	112400	107727230	5690	5690	5690	5690	0
570	20241129	112300	107727230	5690	5610	5700	5610	372
571	20241129	112200	105634050	5590	5610	5610	5590	62
572	20241129	112100	105286450	5610	5610	5610	5610	50
573	20241129	112000	105005950	5620	5620	5620	5620	0
574	20241129	111900	105005950	5620	5620	5620	5620	100
575	20241129	111800	104443950	5630	5630	5630	5630	0
576	20241129	111700	104443950	5630	5630	5630	5630	0
577	20241129	111600	104443950	5630	5640	5640	5630	24
578	20241129	111500	104308820	5630	5640	5640	5630	75
579	20241129	111400	103886560	5640	5640	5640	5640	185
580	20241129	111300	102843160	5670	5670	5670	5670	0
581	20241129	111200	102843160	5670	5610	5670	5610	359
582	20241129	111100	100820160	5670	5670	5670	5670	0
583	20241129	111000	100820160	5670	5670	5670	5670	0
584	20241129	110900	100820160	5670	5670	5670	5670	0
585	20241129	110800	100820160	5670	5670	5670	5670	0
586	20241129	110700	100820160	5670	5670	5670	5670	0
587	20241129	110600	100820160	5670	5670	5670	5670	0
588	20241129	110500	100820160	5670	5670	5670	5670	0
589	20241129	110400	100820160	5670	5670	5670	5670	0
590	20241129	110300	100820160	5670	5670	5670	5670	0
591	20241129	110200	100820160	5670	5670	5670	5670	0
592	20241129	110100	100820160	5670	5670	5670	5670	0
593	20241129	110000	100820160	5670	5650	5670	5570	412
594	20241129	105900	98515810	5670	5670	5670	5670	100
595	20241129	105800	97948810	5700	5700	5700	5700	0
596	20241129	105700	97948810	5700	5700	5700	5700	0
597	20241129	105600	97948810	5700	5700	5700	5700	0
598	20241129	105500	97948810	5700	5700	5700	5700	0
599	20241129	105400	97948810	5700	5700	5700	5700	0
600	20241129	105300	97948810	5700	5700	5700	5700	0
601	20241129	105200	97948810	5700	5700	5700	5700	0
602	20241129	105100	97948810	5700	5700	5700	5700	0
603	20241129	105000	97948810	5700	5700	5700	5700	0
604	20241129	104900	97948810	5700	5700	5700	5700	0
605	20241129	104800	97948810	5700	5700	5700	5700	215
606	20241129	104700	96723310	5750	5750	5750	5750	0
607	20241129	104600	96723310	5750	5750	5750	5750	20
608	20241129	104500	96608310	5760	5730	5760	5730	911
609	20241129	104400	91368840	5750	5750	5750	5750	50
610	20241129	104300	91081340	5750	5640	5750	5640	355
611	20241129	104200	89068110	5660	5660	5660	5660	0
612	20241129	104100	89068110	5660	5680	5680	5660	15
613	20241129	104000	88983150	5680	5680	5680	5680	0
614	20241129	103900	88983150	5680	5690	5690	5680	84
615	20241129	103800	88505280	5750	5750	5750	5750	260
616	20241129	103700	87010280	5700	5700	5700	5700	185
617	20241129	103600	85955780	5750	5750	5750	5750	1
618	20241129	103500	85950030	5750	5750	5750	5750	0
619	20241129	103400	85950030	5750	5750	5750	5750	0
620	20241129	103300	85950030	5750	5750	5750	5750	0
621	20241129	103200	85950030	5750	5750	5750	5750	3
622	20241129	103100	85932780	5770	5770	5770	5770	0
623	20241129	103000	85932780	5770	5770	5770	5770	0
624	20241129	102900	85932780	5770	5720	5770	5720	45
625	20241129	102800	85673680	5760	5680	5760	5680	831
626	20241129	102700	80942080	5680	5680	5680	5680	0
627	20241129	102600	80942080	5680	5680	5680	5680	0
628	20241129	102500	80942080	5680	5680	5680	5680	5
629	20241129	102400	80913680	5680	5600	5680	5590	121
630	20241129	102300	80236900	5630	5680	5680	5630	98
631	20241129	102200	79684360	5680	5680	5680	5680	1
632	20241129	102100	79678680	5620	5620	5620	5620	0
633	20241129	102000	79678680	5620	5620	5620	5620	1
634	20241129	101900	79673060	5620	5620	5620	5620	0
635	20241129	101800	79673060	5620	5620	5620	5620	17
636	20241129	101700	79577520	5620	5620	5620	5620	100
637	20241129	101600	79015520	5670	5610	5670	5610	373
638	20241129	101500	76908400	5660	5660	5660	5660	0
639	20241129	101400	76908400	5660	5610	5660	5600	151
640	20241129	101300	76061410	5620	5620	5620	5620	16
641	20241129	101200	75971490	5620	5620	5620	5620	0
642	20241129	101100	75971490	5620	5620	5620	5620	0
643	20241129	101000	75971490	5620	5620	5620	5620	40
644	20241129	100900	75746690	5660	5660	5660	5660	1
645	20241129	100800	75741030	5660	5600	5660	5600	219
646	20241129	100700	74513610	5670	5670	5670	5670	0
647	20241129	100600	74513610	5670	5670	5670	5670	0
648	20241129	100500	74513610	5670	5670	5670	5670	0
649	20241129	100400	74513610	5670	5620	5670	5610	362
650	20241129	100300	72480730	5670	5670	5670	5670	16
651	20241129	100200	72390010	5680	5680	5680	5680	0
652	20241129	100100	72390010	5680	5640	5680	5620	1747
653	20241129	100000	62523620	5630	5650	5650	5520	2166
654	20241129	095900	50538570	5580	5650	5650	5580	2393
655	20241129	095800	37171540	5650	5610	5650	5610	201
656	20241129	095700	36043290	5600	5660	5660	5600	1000
657	20241129	095600	30433750	5680	5680	5680	5680	0
658	20241129	095500	30433750	5680	5680	5680	5680	0
659	20241129	095400	30433750	5680	5680	5680	5680	0
660	20241129	095300	30433750	5680	5680	5680	5680	17
661	20241129	095200	30337190	5680	5680	5680	5680	0
662	20241129	095100	30337190	5680	5700	5700	5680	185
663	20241129	095000	29286270	5710	5720	5720	5710	220
664	20241129	094900	28028200	5770	5770	5770	5770	430
665	20241129	094800	25547100	5770	5770	5770	5770	17
666	20241129	094700	25449010	5770	5720	5770	5720	652
667	20241129	094600	21714970	5720	5720	5720	5720	270
668	20241129	094500	20170570	5700	5700	5700	5700	1
669	20241129	094400	20164870	5720	5720	5720	5720	0
670	20241129	094300	20164870	5720	5720	5720	5720	17
671	20241129	094200	20067630	5720	5720	5720	5720	0
672	20241129	094100	20067630	5720	5720	5720	5720	10
673	20241129	094000	20010430	5720	5720	5720	5720	1
674	20241129	093900	20004710	5720	5730	5730	5720	387
675	20241129	093800	17791060	5770	5770	5770	5770	0
676	20241129	093700	17791060	5770	5770	5770	5770	0
677	20241129	093600	17791060	5770	5720	5770	5720	186
678	20241129	093500	16727090	5720	5720	5720	5720	0
679	20241129	093400	16727090	5720	5720	5720	5720	236
680	20241129	093300	15377170	5770	5770	5770	5770	0
681	20241129	093200	15377170	5770	5770	5770	5770	3
682	20241129	093100	15359860	5770	5770	5770	5770	0
683	20241129	093000	15359860	5770	5770	5770	5770	0
684	20241129	092900	15359860	5770	5770	5770	5770	0
685	20241129	092800	15359860	5770	5770	5770	5770	0
686	20241129	092700	15359860	5770	5770	5770	5770	5
687	20241129	092600	15331010	5790	5790	5790	5790	0
688	20241129	092500	15331010	5790	5790	5790	5790	0
689	20241129	092400	15331010	5790	5760	5790	5760	622
690	20241129	092300	11741840	5770	5770	5770	5770	0
691	20241129	092200	11741840	5770	5770	5770	5770	1
692	20241129	092100	11736070	5720	5720	5720	5710	701
693	20241129	092000	7727360	5720	5720	5720	5720	185
694	20241129	091900	6669160	5790	5790	5790	5790	0
695	20241129	091800	6669160	5790	5730	5790	5730	62
696	20241129	091700	6313340	5770	5730	5770	5730	12
697	20241129	091600	6244540	5730	5730	5730	5730	0
698	20241129	091500	6244540	5730	5730	5730	5730	123
699	20241129	091400	5539750	5780	5780	5780	5780	0
700	20241129	091300	5539750	5780	5750	5780	5750	112
701	20241129	091200	4894030	5750	5750	5750	5750	0
702	20241129	091100	4894030	5750	5680	5750	5680	3
703	20241129	091000	4876920	5760	5760	5760	5760	0
704	20241129	090900	4876920	5760	5760	5760	5760	1
705	20241129	090800	4871160	5760	5700	5760	5660	246
706	20241129	090700	3469200	5710	5710	5710	5710	13
707	20241129	090600	3394970	5750	5750	5750	5750	1
708	20241129	090500	3389220	5770	5770	5770	5770	0
709	20241129	090400	3389220	5770	5780	5780	5700	17
710	20241129	090300	3292100	5710	5790	5790	5710	42
711	20241129	090200	3051800	5720	5800	5800	5720	466
712	20241129	090100	349080	5800	5800	5800	5800	2
713	20241129	090000	337480	5720	5720	5720	5720	59