KissMeData/241840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205800	652631900	7960	7960	7960	7960	609
3	20241129	205700	652631900	7960	7960	7960	7960	0
4	20241129	205600	652631900	7960	7960	7960	7960	0
5	20241129	205500	652631900	7960	7960	7960	7960	0
6	20241129	205400	652631900	7960	7960	7960	7960	0
7	20241129	205300	652631900	7960	7960	7960	7960	0
8	20241129	205200	652631900	7960	7960	7960	7960	0
9	20241129	205100	652631900	7960	7960	7960	7960	0
10	20241129	205000	652631900	7960	7960	7960	7960	0
11	20241129	204900	652631900	7960	7960	7960	7960	0
12	20241129	204800	652631900	7960	7960	7960	7960	0
13	20241129	204700	652631900	7960	7960	7960	7960	0
14	20241129	204600	652631900	7960	7960	7960	7960	0
15	20241129	204500	652631900	7960	7960	7960	7960	0
16	20241129	204400	652631900	7960	7960	7960	7960	0
17	20241129	204300	652631900	7960	7960	7960	7960	0
18	20241129	204200	652631900	7960	7960	7960	7960	0
19	20241129	204100	652631900	7960	7960	7960	7960	0
20	20241129	204000	652631900	7960	7960	7960	7960	0
21	20241129	203900	652631900	7960	7960	7960	7960	0
22	20241129	203800	652631900	7960	7960	7960	7960	0
23	20241129	203700	652631900	7960	7960	7960	7960	0
24	20241129	203600	652631900	7960	7960	7960	7960	0
25	20241129	203500	652631900	7960	7960	7960	7960	0
26	20241129	203400	652631900	7960	7960	7960	7960	0
27	20241129	203300	652631900	7960	7960	7960	7960	0
28	20241129	203200	652631900	7960	7960	7960	7960	0
29	20241129	203100	652631900	7960	7960	7960	7960	0
30	20241129	203000	652631900	7960	7960	7960	7960	0
31	20241129	202900	652631900	7960	7960	7960	7960	0
32	20241129	202800	652631900	7960	7960	7960	7960	609
33	20241129	202700	652631900	7960	7960	7960	7960	0
34	20241129	202600	652631900	7960	7960	7960	7960	0
35	20241129	202500	652631900	7960	7960	7960	7960	0
36	20241129	202400	652631900	7960	7960	7960	7960	0
37	20241129	202300	652631900	7960	7960	7960	7960	0
38	20241129	202200	652631900	7960	7960	7960	7960	0
39	20241129	202100	652631900	7960	7960	7960	7960	0
40	20241129	202000	652631900	7960	7960	7960	7960	0
41	20241129	201900	652631900	7960	7960	7960	7960	0
42	20241129	201800	652631900	7960	7960	7960	7960	0
43	20241129	201700	652631900	7960	7960	7960	7960	0
44	20241129	201600	652631900	7960	7960	7960	7960	0
45	20241129	201500	652631900	7960	7960	7960	7960	0
46	20241129	201400	652631900	7960	7960	7960	7960	0
47	20241129	201300	652631900	7960	7960	7960	7960	0
48	20241129	201200	652631900	7960	7960	7960	7960	0
49	20241129	201100	652631900	7960	7960	7960	7960	0
50	20241129	201000	652631900	7960	7960	7960	7960	0
51	20241129	200900	652631900	7960	7960	7960	7960	0
52	20241129	200800	652631900	7960	7960	7960	7960	0
53	20241129	200700	652631900	7960	7960	7960	7960	0
54	20241129	200600	652631900	7960	7960	7960	7960	0
55	20241129	200500	652631900	7960	7960	7960	7960	0
56	20241129	200400	652631900	7960	7960	7960	7960	0
57	20241129	200300	652631900	7960	7960	7960	7960	0
58	20241129	200200	652631900	7960	7960	7960	7960	0
59	20241129	200100	652631900	7960	7960	7960	7960	0
60	20241129	200000	652631900	7960	7960	7960	7960	0
61	20241129	195900	652631900	7960	7960	7960	7960	0
62	20241129	195800	652631900	7960	7960	7960	7960	609
63	20241129	195700	652631900	7960	7960	7960	7960	0
64	20241129	195600	652631900	7960	7960	7960	7960	0
65	20241129	195500	652631900	7960	7960	7960	7960	0
66	20241129	195400	652631900	7960	7960	7960	7960	0
67	20241129	195300	652631900	7960	7960	7960	7960	0
68	20241129	195200	652631900	7960	7960	7960	7960	0
69	20241129	195100	652631900	7960	7960	7960	7960	0
70	20241129	195000	652631900	7960	7960	7960	7960	0
71	20241129	194900	652631900	7960	7960	7960	7960	0
72	20241129	194800	652631900	7960	7960	7960	7960	0
73	20241129	194700	652631900	7960	7960	7960	7960	0
74	20241129	194600	652631900	7960	7960	7960	7960	0
75	20241129	194500	652631900	7960	7960	7960	7960	0
76	20241129	194400	652631900	7960	7960	7960	7960	0
77	20241129	194300	652631900	7960	7960	7960	7960	0
78	20241129	194200	652631900	7960	7960	7960	7960	0
79	20241129	194100	652631900	7960	7960	7960	7960	0
80	20241129	194000	652631900	7960	7960	7960	7960	0
81	20241129	193900	652631900	7960	7960	7960	7960	0
82	20241129	193800	652631900	7960	7960	7960	7960	0
83	20241129	193700	652631900	7960	7960	7960	7960	0
84	20241129	193600	652631900	7960	7960	7960	7960	0
85	20241129	193500	652631900	7960	7960	7960	7960	0
86	20241129	193400	652631900	7960	7960	7960	7960	0
87	20241129	193300	652631900	7960	7960	7960	7960	0
88	20241129	193200	652631900	7960	7960	7960	7960	0
89	20241129	193100	652631900	7960	7960	7960	7960	0
90	20241129	193000	652631900	7960	7960	7960	7960	0
91	20241129	192900	652631900	7960	7960	7960	7960	0
92	20241129	192800	652631900	7960	7960	7960	7960	609
93	20241129	192700	652631900	7960	7960	7960	7960	0
94	20241129	192600	652631900	7960	7960	7960	7960	0
95	20241129	192500	652631900	7960	7960	7960	7960	0
96	20241129	192400	652631900	7960	7960	7960	7960	0
97	20241129	192300	652631900	7960	7960	7960	7960	0
98	20241129	192200	652631900	7960	7960	7960	7960	0
99	20241129	192100	652631900	7960	7960	7960	7960	0
100	20241129	192000	652631900	7960	7960	7960	7960	0
101	20241129	191900	652631900	7960	7960	7960	7960	0
102	20241129	191800	652631900	7960	7960	7960	7960	0
103	20241129	191700	652631900	7960	7960	7960	7960	0
104	20241129	191600	652631900	7960	7960	7960	7960	0
105	20241129	191500	652631900	7960	7960	7960	7960	0
106	20241129	191400	652631900	7960	7960	7960	7960	0
107	20241129	191300	652631900	7960	7960	7960	7960	0
108	20241129	191200	652631900	7960	7960	7960	7960	0
109	20241129	191100	652631900	7960	7960	7960	7960	0
110	20241129	191000	652631900	7960	7960	7960	7960	0
111	20241129	190900	652631900	7960	7960	7960	7960	0
112	20241129	190800	652631900	7960	7960	7960	7960	0
113	20241129	190700	652631900	7960	7960	7960	7960	0
114	20241129	190600	652631900	7960	7960	7960	7960	0
115	20241129	190500	652631900	7960	7960	7960	7960	0
116	20241129	190400	652631900	7960	7960	7960	7960	0
117	20241129	190300	652631900	7960	7960	7960	7960	0
118	20241129	190200	652631900	7960	7960	7960	7960	0
119	20241129	190100	652631900	7960	7960	7960	7960	0
120	20241129	190000	652631900	7960	7960	7960	7960	0
121	20241129	185900	652631900	7960	7960	7960	7960	0
122	20241129	185800	652631900	7960	7960	7960	7960	609
123	20241129	185700	652631900	7960	7960	7960	7960	0
124	20241129	185600	652631900	7960	7960	7960	7960	0
125	20241129	185500	652631900	7960	7960	7960	7960	0
126	20241129	185400	652631900	7960	7960	7960	7960	0
127	20241129	185300	652631900	7960	7960	7960	7960	0
128	20241129	185200	652631900	7960	7960	7960	7960	0
129	20241129	185100	652631900	7960	7960	7960	7960	0
130	20241129	185000	652631900	7960	7960	7960	7960	0
131	20241129	184900	652631900	7960	7960	7960	7960	0
132	20241129	184800	652631900	7960	7960	7960	7960	0
133	20241129	184700	652631900	7960	7960	7960	7960	0
134	20241129	184600	652631900	7960	7960	7960	7960	0
135	20241129	184500	652631900	7960	7960	7960	7960	0
136	20241129	184400	652631900	7960	7960	7960	7960	0
137	20241129	184300	652631900	7960	7960	7960	7960	0
138	20241129	184200	652631900	7960	7960	7960	7960	0
139	20241129	184100	652631900	7960	7960	7960	7960	0
140	20241129	184000	652631900	7960	7960	7960	7960	0
141	20241129	183900	652631900	7960	7960	7960	7960	0
142	20241129	183800	652631900	7960	7960	7960	7960	0
143	20241129	183700	652631900	7960	7960	7960	7960	0
144	20241129	183600	652631900	7960	7960	7960	7960	0
145	20241129	183500	652631900	7960	7960	7960	7960	0
146	20241129	183400	652631900	7960	7960	7960	7960	0
147	20241129	183300	652631900	7960	7960	7960	7960	0
148	20241129	183200	652631900	7960	7960	7960	7960	0
149	20241129	183100	652631900	7960	7960	7960	7960	0
150	20241129	183000	652631900	7960	7960	7960	7960	0
151	20241129	182900	652631900	7960	7960	7960	7960	0
152	20241129	182800	652631900	7960	7960	7960	7960	609
153	20241129	182700	652631900	7960	7960	7960	7960	0
154	20241129	182600	652631900	7960	7960	7960	7960	0
155	20241129	182500	652631900	7960	7960	7960	7960	0
156	20241129	182400	652631900	7960	7960	7960	7960	0
157	20241129	182300	652631900	7960	7960	7960	7960	0
158	20241129	182200	652631900	7960	7960	7960	7960	0
159	20241129	182100	652631900	7960	7960	7960	7960	0
160	20241129	182000	652631900	7960	7960	7960	7960	0
161	20241129	181900	652631900	7960	7960	7960	7960	0
162	20241129	181800	652631900	7960	7960	7960	7960	0
163	20241129	181700	652631900	7960	7960	7960	7960	0
164	20241129	181600	652631900	7960	7960	7960	7960	0
165	20241129	181500	652631900	7960	7960	7960	7960	0
166	20241129	181400	652631900	7960	7960	7960	7960	0
167	20241129	181300	652631900	7960	7960	7960	7960	0
168	20241129	181200	652631900	7960	7960	7960	7960	0
169	20241129	181100	652631900	7960	7960	7960	7960	0
170	20241129	181000	652631900	7960	7960	7960	7960	0
171	20241129	180900	652631900	7960	7960	7960	7960	0
172	20241129	180800	652631900	7960	7960	7960	7960	0
173	20241129	180700	652631900	7960	7960	7960	7960	0
174	20241129	180600	652631900	7960	7960	7960	7960	0
175	20241129	180500	652631900	7960	7960	7960	7960	0
176	20241129	180400	652631900	7960	7960	7960	7960	0
177	20241129	180300	652631900	7960	7960	7960	7960	0
178	20241129	180200	652631900	7960	7960	7960	7960	0
179	20241129	180100	652631900	7960	7960	7960	7960	0
180	20241129	180000	652631900	7960	7960	7960	7960	0
181	20241129	175900	652631900	7960	7960	7960	7960	0
182	20241129	175800	652631900	7960	7960	7960	7960	609
183	20241129	175700	652631900	7960	7960	7960	7960	0
184	20241129	175600	652631900	7960	7960	7960	7960	0
185	20241129	175500	652631900	7960	7960	7960	7960	0
186	20241129	175400	652631900	7960	7960	7960	7960	0
187	20241129	175300	652631900	7960	7960	7960	7960	0
188	20241129	175200	652631900	7960	7960	7960	7960	0
189	20241129	175100	652631900	7960	7960	7960	7960	0
190	20241129	175000	652631900	7960	7960	7960	7960	0
191	20241129	174900	652631900	7960	7960	7960	7960	0
192	20241129	174800	652631900	7960	7960	7960	7960	0
193	20241129	174700	652631900	7960	7960	7960	7960	0
194	20241129	174600	652631900	7960	7960	7960	7960	0
195	20241129	174500	652631900	7960	7960	7960	7960	0
196	20241129	174400	652631900	7960	7960	7960	7960	0
197	20241129	174300	652631900	7960	7960	7960	7960	0
198	20241129	174200	652631900	7960	7960	7960	7960	0
199	20241129	174100	652631900	7960	7960	7960	7960	0
200	20241129	174000	652631900	7960	7960	7960	7960	0
201	20241129	173900	652631900	7960	7960	7960	7960	0
202	20241129	173800	652631900	7960	7960	7960	7960	0
203	20241129	173700	652631900	7960	7960	7960	7960	0
204	20241129	173600	652631900	7960	7960	7960	7960	0
205	20241129	173500	652631900	7960	7960	7960	7960	0
206	20241129	173400	652631900	7960	7960	7960	7960	0
207	20241129	173300	652631900	7960	7960	7960	7960	0
208	20241129	173200	652631900	7960	7960	7960	7960	0
209	20241129	173100	652631900	7960	7960	7960	7960	0
210	20241129	173000	652631900	7960	7960	7960	7960	0
211	20241129	172900	652631900	7960	7960	7960	7960	0
212	20241129	172800	652631900	7960	7960	7960	7960	609
213	20241129	172700	652631900	7960	7960	7960	7960	0
214	20241129	172600	652631900	7960	7960	7960	7960	0
215	20241129	172500	652631900	7960	7960	7960	7960	0
216	20241129	172400	652631900	7960	7960	7960	7960	0
217	20241129	172300	652631900	7960	7960	7960	7960	0
218	20241129	172200	652631900	7960	7960	7960	7960	0
219	20241129	172100	652631900	7960	7960	7960	7960	0
220	20241129	172000	652631900	7960	7960	7960	7960	0
221	20241129	171900	652631900	7960	7960	7960	7960	0
222	20241129	171800	652631900	7960	7960	7960	7960	0
223	20241129	171700	652631900	7960	7960	7960	7960	0
224	20241129	171600	652631900	7960	7960	7960	7960	0
225	20241129	171500	652631900	7960	7960	7960	7960	0
226	20241129	171400	652631900	7960	7960	7960	7960	0
227	20241129	171300	652631900	7960	7960	7960	7960	0
228	20241129	171200	652631900	7960	7960	7960	7960	0
229	20241129	171100	652631900	7960	7960	7960	7960	0
230	20241129	171000	652631900	7960	7960	7960	7960	0
231	20241129	170900	652631900	7960	7960	7960	7960	0
232	20241129	170800	652631900	7960	7960	7960	7960	0
233	20241129	170700	652631900	7960	7960	7960	7960	0
234	20241129	170600	652631900	7960	7960	7960	7960	0
235	20241129	170500	652631900	7960	7960	7960	7960	0
236	20241129	170400	652631900	7960	7960	7960	7960	0
237	20241129	170300	652631900	7960	7960	7960	7960	0
238	20241129	170200	652631900	7960	7960	7960	7960	0
239	20241129	170100	652631900	7960	7960	7960	7960	0
240	20241129	170000	652631900	7960	7960	7960	7960	0
241	20241129	165900	652631900	7960	7960	7960	7960	0
242	20241129	165800	652631900	7960	7960	7960	7960	609
243	20241129	165700	652631900	7960	7960	7960	7960	0
244	20241129	165600	652631900	7960	7960	7960	7960	0
245	20241129	165500	652631900	7960	7960	7960	7960	0
246	20241129	165400	652631900	7960	7960	7960	7960	0
247	20241129	165300	652631900	7960	7960	7960	7960	0
248	20241129	165200	652631900	7960	7960	7960	7960	0
249	20241129	165100	652631900	7960	7960	7960	7960	0
250	20241129	165000	652631900	7960	7960	7960	7960	0
251	20241129	164900	652631900	7960	7960	7960	7960	0
252	20241129	164800	652631900	7960	7960	7960	7960	0
253	20241129	164700	652631900	7960	7960	7960	7960	0
254	20241129	164600	652631900	7960	7960	7960	7960	0
255	20241129	164500	652631900	7960	7960	7960	7960	0
256	20241129	164400	652631900	7960	7960	7960	7960	0
257	20241129	164300	652631900	7960	7960	7960	7960	0
258	20241129	164200	652631900	7960	7960	7960	7960	0
259	20241129	164100	652631900	7960	7960	7960	7960	0
260	20241129	164000	652631900	7960	7960	7960	7960	0
261	20241129	163900	652631900	7960	7960	7960	7960	0
262	20241129	163800	652631900	7960	7960	7960	7960	0
263	20241129	163700	652631900	7960	7960	7960	7960	0
264	20241129	163600	652631900	7960	7960	7960	7960	0
265	20241129	163500	652631900	7960	7960	7960	7960	0
266	20241129	163400	652631900	7960	7960	7960	7960	0
267	20241129	163300	652631900	7960	7960	7960	7960	0
268	20241129	163200	652631900	7960	7960	7960	7960	0
269	20241129	163100	652631900	7960	7960	7960	7960	0
270	20241129	163000	652631900	7960	7960	7960	7960	0
271	20241129	162900	652631900	7960	7960	7960	7960	0
272	20241129	162800	652631900	7960	7960	7960	7960	609
273	20241129	162700	652631900	7960	7960	7960	7960	0
274	20241129	162600	652631900	7960	7960	7960	7960	0
275	20241129	162500	652631900	7960	7960	7960	7960	0
276	20241129	162400	652631900	7960	7960	7960	7960	0
277	20241129	162300	652631900	7960	7960	7960	7960	0
278	20241129	162200	652631900	7960	7960	7960	7960	0
279	20241129	162100	652631900	7960	7960	7960	7960	0
280	20241129	162000	652631900	7960	7960	7960	7960	0
281	20241129	161900	652631900	7960	7960	7960	7960	0
282	20241129	161800	652631900	7960	7960	7960	7960	0
283	20241129	161700	652631900	7960	7960	7960	7960	0
284	20241129	161600	652631900	7960	7960	7960	7960	0
285	20241129	161500	652631900	7960	7960	7960	7960	0
286	20241129	161400	652631900	7960	7960	7960	7960	0
287	20241129	161300	652631900	7960	7960	7960	7960	0
288	20241129	161200	652631900	7960	7960	7960	7960	0
289	20241129	161100	652631900	7960	7960	7960	7960	0
290	20241129	161000	652631900	7960	7960	7960	7960	0
291	20241129	160900	652631900	7960	7960	7960	7960	0
292	20241129	160800	652631900	7960	7960	7960	7960	0
293	20241129	160700	652631900	7960	7960	7960	7960	0
294	20241129	160600	652631900	7960	7960	7960	7960	0
295	20241129	160500	652631900	7960	7960	7960	7960	0
296	20241129	160400	652631900	7960	7960	7960	7960	0
297	20241129	160300	652631900	7960	7960	7960	7960	0
298	20241129	160200	652631900	7960	7960	7960	7960	0
299	20241129	160100	652631900	7960	7960	7960	7960	0
300	20241129	160000	652631900	7960	7960	7960	7960	0
301	20241129	155900	652631900	7960	7960	7960	7960	0
302	20241129	155800	652631900	7960	7960	7960	7960	609
303	20241129	155700	652631900	7960	7960	7960	7960	0
304	20241129	155600	652631900	7960	7960	7960	7960	0
305	20241129	155500	652631900	7960	7960	7960	7960	0
306	20241129	155400	652631900	7960	7960	7960	7960	0
307	20241129	155300	652631900	7960	7960	7960	7960	0
308	20241129	155200	652631900	7960	7960	7960	7960	0
309	20241129	155100	652631900	7960	7960	7960	7960	0
310	20241129	155000	652631900	7960	7960	7960	7960	0
311	20241129	154900	652631900	7960	7960	7960	7960	0
312	20241129	154800	652631900	7960	7960	7960	7960	0
313	20241129	154700	652631900	7960	7960	7960	7960	0
314	20241129	154600	652631900	7960	7960	7960	7960	0
315	20241129	154500	652631900	7960	7960	7960	7960	0
316	20241129	154400	652631900	7960	7960	7960	7960	0
317	20241129	154300	652631900	7960	7960	7960	7960	0
318	20241129	154200	652631900	7960	7960	7960	7960	0
319	20241129	154100	652631900	7960	7960	7960	7960	0
320	20241129	154000	652631900	7960	7960	7960	7960	0
321	20241129	153900	652631900	7960	7960	7960	7960	0
322	20241129	153800	652631900	7960	7960	7960	7960	0
323	20241129	153700	652631900	7960	7960	7960	7960	0
324	20241129	153600	652631900	7960	7960	7960	7960	0
325	20241129	153500	652631900	7960	7960	7960	7960	0
326	20241129	153400	652631900	7960	7960	7960	7960	0
327	20241129	153300	652631900	7960	7960	7960	7960	0
328	20241129	153200	652631900	7960	7960	7960	7960	0
329	20241129	153100	652631900	7960	7960	7960	7960	0
330	20241129	153000	652631900	7960	7960	7960	7960	609
331	20241129	152900	647784260	7950	7950	7950	7950	0
332	20241129	152800	647784260	7950	7950	7950	7950	0
333	20241129	152700	647784260	7950	7950	7950	7950	0
334	20241129	152600	647784260	7950	7950	7950	7950	0
335	20241129	152500	647784260	7950	7950	7950	7950	0
336	20241129	152400	647784260	7950	7950	7950	7950	0
337	20241129	152300	647784260	7950	7950	7950	7950	0
338	20241129	152200	647784260	7950	7950	7950	7950	0
339	20241129	152100	647784260	7950	7950	7950	7950	0
340	20241129	152000	647784260	7950	7950	7950	7950	0
341	20241129	151900	647784260	7950	7960	7960	7900	308
342	20241129	151800	645344920	7960	7940	7960	7940	162
343	20241129	151700	644057470	7940	7940	7940	7910	39
344	20241129	151600	643748890	7940	7940	7940	7910	30
345	20241129	151500	643511200	7940	7920	7950	7920	82
346	20241129	151400	642861370	7950	7930	7950	7920	29
347	20241129	151300	642631400	7960	7950	7960	7930	101
348	20241129	151200	641828590	7950	7940	7950	7940	28
349	20241129	151100	641606150	7920	7940	7940	7920	36
350	20241129	151000	641320620	7950	7950	7950	7930	162
351	20241129	150900	640032880	7950	7920	7950	7900	211
352	20241129	150800	638364780	7920	7920	7920	7900	85
353	20241129	150700	637692860	7900	7910	7920	7900	108
354	20241129	150600	636838630	7920	7920	7920	7900	45
355	20241129	150500	636482930	7910	7910	7920	7900	294
356	20241129	150400	634157160	7910	7920	7920	7910	256
357	20241129	150300	632129930	7920	7920	7920	7920	72
358	20241129	150200	631559690	7930	7950	7950	7930	8
359	20241129	150100	631496200	7920	7950	7960	7920	240
360	20241129	150000	629591370	7960	7950	7960	7950	38
361	20241129	145900	629289260	7960	7960	7960	7960	52
362	20241129	145800	628875340	7960	7950	7960	7950	89
363	20241129	145700	628167490	7960	7950	7960	7950	314
364	20241129	145600	625668400	7950	7950	7960	7950	71
365	20241129	145500	625103930	7950	7950	7950	7950	61
366	20241129	145400	624618980	7950	7950	7950	7950	42
367	20241129	145300	624285080	7950	7950	7950	7950	86
368	20241129	145200	623601380	7950	7950	7960	7950	78
369	20241129	145100	622981270	7930	7920	7930	7920	50
370	20241129	145000	622585040	7920	7930	7930	7920	67
371	20241129	144900	622054040	7930	7930	7940	7920	41
372	20241129	144800	621728890	7950	7960	7960	7930	27
373	20241129	144700	621514730	7940	7930	7940	7930	69
374	20241129	144600	620967520	7960	7920	7960	7920	62
375	20241129	144500	620474850	7960	7940	7960	7920	1241
376	20241129	144400	610634860	7930	7930	7930	7930	99
377	20241129	144300	609849790	7930	7930	7940	7930	90
378	20241129	144200	609136080	7930	7940	7940	7930	164
379	20241129	144100	607835290	7940	7940	7940	7940	135
380	20241129	144000	606763390	7940	7940	7940	7940	32
381	20241129	143900	606509310	7940	7940	7940	7940	65
382	20241129	143800	605993210	7940	7940	7940	7940	47
383	20241129	143700	605620030	7960	7940	7960	7940	17
384	20241129	143600	605485030	7940	7940	7940	7940	29
385	20241129	143500	605254770	7960	7940	7960	7940	138
386	20241129	143400	604158010	7940	7940	7940	7940	20
387	20241129	143300	603999210	7940	7940	7940	7940	13
388	20241129	143200	603895990	7940	7950	7950	7940	55
389	20241129	143100	603459280	7940	7950	7950	7940	91
390	20241129	143000	602735910	7940	7940	7950	7940	52
391	20241129	142900	602323020	7950	7950	7950	7950	69
392	20241129	142800	601774470	7950	7960	7960	7950	85
393	20241129	142700	601098700	7950	7950	7950	7950	45
394	20241129	142600	600740950	7950	7950	7950	7950	40
395	20241129	142500	600422950	7950	7950	7950	7950	58
396	20241129	142400	599961850	7950	7950	7950	7950	12
397	20241129	142300	599866450	7950	7950	7950	7950	29
398	20241129	142200	599635900	7950	7950	7950	7950	98
399	20241129	142100	598856800	7950	7950	7950	7940	43
400	20241129	142000	598515340	7940	7940	7940	7940	8
401	20241129	141900	598451820	7940	7940	7940	7940	77
402	20241129	141800	597840440	7940	7940	7940	7940	13
403	20241129	141700	597737220	7940	7940	7940	7940	63
404	20241129	141600	597237000	7940	7940	7940	7940	7
405	20241129	141500	597181420	7950	7950	7950	7940	66
406	20241129	141400	596656850	7940	7940	7940	7940	50
407	20241129	141300	596259850	7950	7940	7950	7940	34
408	20241129	141200	595989590	7950	7940	7960	7940	104
409	20241129	141100	595162520	7940	7940	7950	7940	38
410	20241129	141000	594860780	7940	7930	7940	7930	58
411	20241129	140900	594400550	7930	7930	7930	7930	35
412	20241129	140800	594123000	7930	7940	7940	7930	439
413	20241129	140700	590637430	7940	7950	7950	7940	49
414	20241129	140600	590247960	7950	7950	7950	7950	28
415	20241129	140500	590025360	7950	7950	7950	7950	39
416	20241129	140400	589715310	7940	7940	7940	7940	58
417	20241129	140300	589254790	7940	7940	7940	7940	41
418	20241129	140200	588929250	7950	7950	7950	7950	7
419	20241129	140100	588873600	7950	7940	7950	7940	62
420	20241129	140000	588381030	7940	7940	7940	7940	37
421	20241129	135900	588087250	7950	7950	7950	7940	80
422	20241129	135800	587451410	7960	7940	7960	7940	201
423	20241129	135700	585855040	7940	7940	7940	7940	66
424	20241129	135600	585331000	7940	7940	7940	7940	21
425	20241129	135500	585164260	7940	7950	7950	7940	17
426	20241129	135400	585029270	7940	7940	7940	7940	36
427	20241129	135300	584743430	7940	7960	7960	7940	131
428	20241129	135200	583702160	7960	7960	7960	7960	242
429	20241129	135100	581775840	7970	7960	7970	7960	69
430	20241129	135000	581226080	7960	7980	7980	7960	33
431	20241129	134900	580962900	7960	7970	7970	7960	69
432	20241129	134800	580413050	7980	7970	7980	7970	22
433	20241129	134700	580237700	7950	7950	7950	7950	22
434	20241129	134600	580062800	7940	7950	7950	7940	77
435	20241129	134500	579451400	7950	7940	7950	7940	12
436	20241129	134400	579356070	7940	7940	7940	7940	11
437	20241129	134300	579268730	7940	7970	7970	7940	963
438	20241129	134200	571608960	7970	7980	7980	7970	45
439	20241129	134100	571250020	7980	7980	7980	7980	80
440	20241129	134000	570611620	7980	8000	8000	7980	303
441	20241129	133900	568191250	8000	8000	8000	8000	4
442	20241129	133800	568159250	8000	8020	8030	8000	105
443	20241129	133700	567317590	8020	8020	8020	8020	59
444	20241129	133600	566844410	8000	8000	8000	8000	65
445	20241129	133500	566324410	8000	8000	8000	8000	33
446	20241129	133400	566060410	8000	8000	8000	8000	5
447	20241129	133300	566020410	7990	7990	8000	7990	86
448	20241129	133200	565333220	7990	7990	7990	7990	10
449	20241129	133100	565253320	8020	7980	8020	7980	67
450	20241129	133000	564716460	7980	8010	8020	7980	95
451	20241129	132900	563955760	7980	7970	7980	7970	75
452	20241129	132800	563357880	7970	7970	7970	7970	58
453	20241129	132700	562895620	7970	7970	7970	7970	12
454	20241129	132600	562799980	7970	7990	7990	7970	496
455	20241129	132500	558840250	7990	8000	8000	7990	28
456	20241129	132400	558616410	8000	7980	8010	7980	76
457	20241129	132300	558009260	7980	7980	7980	7980	18
458	20241129	132200	557865620	7990	7990	7990	7990	79
459	20241129	132100	557234410	7990	7990	8000	7990	43
460	20241129	132000	556890830	7990	7980	7990	7970	303
461	20241129	131900	554473490	7980	7990	7990	7980	784
462	20241129	131800	548209980	7990	7990	7990	7990	18
463	20241129	131700	548066160	8030	8000	8030	7990	385
464	20241129	131600	544982540	8000	7990	8000	7990	646
465	20241129	131500	539820950	7980	7980	7990	7980	108
466	20241129	131400	538958590	7980	7980	7980	7980	36
467	20241129	131300	538671310	7980	7970	7980	7970	68
468	20241129	131200	538129250	7970	7970	7970	7970	46
469	20241129	131100	537762630	7970	7990	7990	7970	175
470	20241129	131000	536365180	7990	7990	7990	7990	47
471	20241129	130900	535989650	7990	8040	8040	7990	313
472	20241129	130800	533480400	8040	8020	8040	8020	34
473	20241129	130700	533207200	8040	8010	8040	8010	68
474	20241129	130600	532660960	8020	8020	8020	8010	31
475	20241129	130500	532412350	8010	8020	8020	8010	68
476	20241129	130400	531867510	8010	8000	8020	7980	95
477	20241129	130300	531106730	7990	7990	7990	7990	32
478	20241129	130200	530851050	7980	7960	7980	7960	30
479	20241129	130100	530612230	7970	7970	7970	7970	37
480	20241129	130000	530317340	7970	7950	7970	7950	78
481	20241129	125900	529696680	7940	7940	7940	7940	18
482	20241129	125800	529553760	7940	7980	7990	7940	43
483	20241129	125700	529210920	7940	7940	7940	7940	36
484	20241129	125600	528925080	7940	7940	7940	7940	23
485	20241129	125500	528742460	8020	7940	8020	7930	85
486	20241129	125400	528065580	7940	8010	8010	7940	17
487	20241129	125300	527930110	8000	8000	8000	7950	104
488	20241129	125200	527098460	8000	8020	8020	7960	46
489	20241129	125100	526731240	7950	7960	7960	7950	82
490	20241129	125000	526079310	7950	7970	7970	7950	46
491	20241129	124900	525713590	7950	7990	8000	7950	86
492	20241129	124800	525028080	7950	7950	7950	7950	8
493	20241129	124700	524964480	7950	7920	7950	7910	766
494	20241129	124600	518896970	7930	7930	7960	7930	60
495	20241129	124500	518421110	7980	7950	7980	7930	161
496	20241129	124400	517142210	7940	7940	7940	7940	43
497	20241129	124300	516800790	7940	7940	7940	7940	85
498	20241129	124200	516125890	7940	7940	7940	7940	34
499	20241129	124100	515855930	7960	7950	7960	7940	32
500	20241129	124000	515601530	7950	7950	7960	7950	67
501	20241129	123900	515068500	7950	7970	7970	7950	238
502	20241129	123800	513176380	7950	7970	7970	7950	36
503	20241129	123700	512889980	7990	7950	7990	7950	93
504	20241129	123600	512148060	7950	7950	7990	7950	115
505	20241129	123500	511232770	7950	7950	7950	7950	20
506	20241129	123400	511073770	7940	8010	8020	7940	535
507	20241129	123300	506804710	8010	8030	8030	8010	116
508	20241129	123200	505873870	8020	8030	8030	8010	149
509	20241129	123100	504679240	8030	8060	8060	8030	110
510	20241129	123000	503793530	8060	8060	8060	8060	10
511	20241129	122900	503712930	8080	8080	8080	8040	39
512	20241129	122800	503398130	8040	8080	8080	8040	176
513	20241129	122700	501976770	8090	8100	8100	8090	208
514	20241129	122600	500293000	8090	8090	8090	8080	138
515	20241129	122500	499176660	8090	8100	8100	8080	156
516	20241129	122400	497914670	8100	8080	8100	8080	304
517	20241129	122300	495454450	8080	8050	8080	8050	322
518	20241129	122200	492857980	8040	8040	8040	8040	36
519	20241129	122100	492568540	8040	8040	8040	8040	41
520	20241129	122000	492238900	8040	8040	8040	8040	93
521	20241129	121900	491491180	8030	8030	8040	8020	93
522	20241129	121800	490744540	8020	8020	8020	8020	46
523	20241129	121700	490375620	8020	8030	8030	8020	36
524	20241129	121600	490086620	8040	8020	8040	8020	73
525	20241129	121500	489500500	8010	8000	8010	7990	65
526	20241129	121400	488980640	8010	8010	8010	8010	23
527	20241129	121300	488796410	8010	8000	8010	8000	58
528	20241129	121200	488332330	7990	7990	8000	7990	32
529	20241129	121100	488076510	8020	8020	8020	7870	509
530	20241129	121000	484039620	8020	8020	8020	8020	44
531	20241129	120900	483686740	8020	8020	8030	8020	65
532	20241129	120800	483164920	8010	8010	8010	8010	36
533	20241129	120700	482876560	8000	8000	8010	8000	83
534	20241129	120600	482212270	8000	8000	8000	8000	208
535	20241129	120500	480548270	8020	8020	8020	8020	29
536	20241129	120400	480315690	8020	8030	8030	8020	45
537	20241129	120300	479954770	8020	8020	8020	8020	54
538	20241129	120200	479521690	8020	8020	8020	8020	73
539	20241129	120100	478936230	8020	8020	8020	8020	48
540	20241129	120000	478551270	8020	8020	8020	8020	37
541	20241129	115900	478254530	8020	8030	8030	8020	132
542	20241129	115800	477194820	8020	8020	8030	8020	75
543	20241129	115700	476593040	8020	8020	8020	8020	70
544	20241129	115600	476031640	8020	8010	8020	8010	45
545	20241129	115500	475671180	8010	8010	8010	8010	9
546	20241129	115400	475599090	8010	7970	8010	7970	752
547	20241129	115300	469584170	7960	7960	7960	7960	17
548	20241129	115200	469448850	7960	7960	7960	7960	39
549	20241129	115100	469138410	7960	7960	7960	7960	43
550	20241129	115000	468796130	7950	7950	7980	7950	10
551	20241129	114900	468716600	7950	7950	7950	7950	57
552	20241129	114800	468263450	7950	7950	7950	7950	8
553	20241129	114700	468199850	7960	7960	7960	7960	53
554	20241129	114600	467777970	7960	7960	7960	7960	25
555	20241129	114500	467578970	7960	7960	7960	7960	8
556	20241129	114400	467515290	7960	7960	7970	7960	56
557	20241129	114300	467069500	7970	7960	7970	7960	26
558	20241129	114200	466862290	7960	7970	7970	7960	65
559	20241129	114100	466344850	7960	7950	7960	7950	24
560	20241129	114000	466153880	7950	7980	7980	7950	37
561	20241129	113900	465859670	7950	7950	7950	7950	16
562	20241129	113800	465732470	7950	7950	7960	7950	79
563	20241129	113700	465104390	7950	7950	7950	7950	35
564	20241129	113600	464826140	7950	7960	7960	7950	48
565	20241129	113500	464444230	7950	7950	7950	7950	58
566	20241129	113400	463983130	7940	7940	7940	7940	15
567	20241129	113300	463864030	7940	7980	7980	7940	24
568	20241129	113200	463672830	7980	7990	8000	7980	139
569	20241129	113100	462561220	7990	7940	7990	7940	53
570	20241129	113000	462139190	7990	7930	7990	7930	1001
571	20241129	112900	454157670	7930	7930	7930	7920	61
572	20241129	112800	453674380	7930	7940	7940	7900	30
573	20241129	112700	453437000	7890	7930	7930	7890	302
574	20241129	112600	451046060	7940	7940	7940	7940	52
575	20241129	112500	450633180	7950	7940	7950	7930	113
576	20241129	112400	449735960	7930	7930	7930	7930	85
577	20241129	112300	449061910	7930	7940	7940	7930	283
578	20241129	112200	446817670	7940	7930	7940	7930	68
579	20241129	112100	446277780	7930	7930	7930	7930	17
580	20241129	112000	446142970	7930	7940	7940	7930	133
581	20241129	111900	445088200	7940	7930	7940	7930	54
582	20241129	111800	444659940	7920	7910	7920	7900	256
583	20241129	111700	442635840	7910	7920	7920	7910	197
584	20241129	111600	441075960	7920	7930	7930	7920	70
585	20241129	111500	440521260	7920	7920	7920	7920	103
586	20241129	111400	439705500	7920	7930	7930	7920	18
587	20241129	111300	439562840	7930	7930	7930	7930	229
588	20241129	111200	437746870	7930	7930	7930	7930	56
589	20241129	111100	437302790	7940	7950	7970	7930	432
590	20241129	111000	433871270	7950	7980	7980	7950	53
591	20241129	110900	433449320	7980	7950	7980	7950	25
592	20241129	110800	433250200	7950	7950	7950	7950	24
593	20241129	110700	433059400	7950	7980	7980	7950	529
594	20241129	110600	428849230	7980	7980	7980	7970	29
595	20241129	110500	428617890	7980	7980	7980	7980	61
596	20241129	110400	428131110	7970	7940	7970	7940	305
597	20241129	110300	425704840	7940	7930	7940	7930	59
598	20241129	110200	425236670	7930	7930	7930	7930	51
599	20241129	110100	424832240	7920	7920	7920	7920	24
600	20241129	110000	424642160	7920	7940	7940	7910	225
601	20241129	105900	422860960	7920	7920	7920	7920	1
602	20241129	105800	422853040	7920	7950	7950	7920	275
603	20241129	105700	420671950	7950	7920	7950	7920	963
604	20241129	105600	413044960	7920	7900	7920	7900	330
605	20241129	105500	410437420	7910	7910	7910	7910	224
606	20241129	105400	408665580	7910	7900	7910	7900	201
607	20241129	105300	407076380	7900	7900	7900	7900	0
608	20241129	105200	407076380	7900	7890	7900	7890	179
609	20241129	105100	405663920	7880	7880	7880	7880	100
610	20241129	105000	404875920	7880	7880	7880	7880	36
611	20241129	104900	404592240	7880	7880	7880	7880	16
612	20241129	104800	404466160	7890	7890	7890	7890	169
613	20241129	104700	403132750	7890	7890	7890	7890	90
614	20241129	104600	402422650	7890	7890	7890	7890	31
615	20241129	104500	402178060	7890	7890	7890	7890	188
616	20241129	104400	400694740	7870	7870	7870	7870	0
617	20241129	104300	400694740	7870	7870	7870	7870	0
618	20241129	104200	400694740	7870	7870	7870	7870	80
619	20241129	104100	400065140	7890	7890	7900	7890	229
620	20241129	104000	398257810	7900	7900	7900	7900	0
621	20241129	103900	398257810	7900	7900	7900	7900	107
622	20241129	103800	397412510	7910	7910	7910	7910	0
623	20241129	103700	397412510	7910	7920	7920	7910	108
624	20241129	103600	396557940	7920	7920	7920	7920	12
625	20241129	103500	396462900	7920	7920	7920	7920	0
626	20241129	103400	396462900	7920	7930	7930	7920	138
627	20241129	103300	395369130	7920	7920	7920	7920	246
628	20241129	103200	393420810	7920	7920	7920	7920	17
629	20241129	103100	393286170	7920	7940	7940	7920	2362
630	20241129	103000	374532790	7940	7940	7940	7940	106
631	20241129	102900	373691150	7950	7950	7950	7950	10
632	20241129	102800	373611650	7970	7970	7970	7960	1103
633	20241129	102700	364821100	7980	7950	7980	7950	609
634	20241129	102600	359973410	7940	7910	7940	7910	395
635	20241129	102500	356842980	7900	7870	7900	7870	405
636	20241129	102400	353646310	7870	7870	7870	7870	66
637	20241129	102300	353126890	7860	7860	7860	7860	500
638	20241129	102200	349196890	7870	7850	7870	7850	59
639	20241129	102100	348732880	7850	7840	7850	7840	291
640	20241129	102000	346450610	7830	7830	7830	7830	69
641	20241129	101900	345910340	7820	7820	7830	7820	57
642	20241129	101800	345464580	7790	7790	7790	7790	0
643	20241129	101700	345464580	7790	7790	7790	7790	67
644	20241129	101600	344942650	7790	7790	7790	7790	79
645	20241129	101500	344327240	7790	7810	7810	7790	124
646	20241129	101400	343360240	7810	7810	7810	7810	0
647	20241129	101300	343360240	7810	7820	7820	7810	36
648	20241129	101200	343079000	7820	7820	7820	7820	18
649	20241129	101100	342938240	7810	7810	7810	7810	60
650	20241129	101000	342469640	7810	7810	7810	7810	133
651	20241129	100900	341430910	7800	7750	7800	7750	565
652	20241129	100800	337042470	7710	7760	7760	7710	274
653	20241129	100700	334929330	7760	7760	7760	7710	201
654	20241129	100600	333373170	7760	7760	7760	7750	1040
655	20241129	100500	325303150	7760	7750	7770	7750	381
656	20241129	100400	322344290	7710	7700	7710	7700	370
657	20241129	100300	319495250	7700	7770	7770	7700	7135
658	20241129	100200	264178220	7770	7770	7780	7770	70
659	20241129	100100	263633840	7770	7780	7790	7770	210
660	20241129	100000	262001430	7780	7760	7780	7760	182
661	20241129	095900	260587940	7760	7780	7780	7760	845
662	20241129	095800	254023970	7790	7790	7790	7780	344
663	20241129	095700	251344880	7790	7790	7790	7790	133
664	20241129	095600	250308810	7790	7800	7800	7790	137
665	20241129	095500	249241540	7790	7820	7820	7790	577
666	20241129	095400	244740440	7810	7820	7820	7810	147
667	20241129	095300	243590910	7830	7830	7830	7830	164
668	20241129	095200	242306790	7830	7830	7830	7830	21
669	20241129	095100	242142360	7860	7860	7860	7860	0
670	20241129	095000	242142360	7860	7860	7860	7860	95
671	20241129	094900	241395660	7870	7870	7870	7870	27
672	20241129	094800	241183170	7850	7880	7880	7850	37
673	20241129	094700	240891790	7880	7870	7880	7870	77
674	20241129	094600	240285090	7850	7850	7850	7850	120
675	20241129	094500	239343090	7850	7860	7860	7850	192
676	20241129	094400	237834460	7880	7890	7890	7880	317
677	20241129	094300	235333850	7910	7910	7910	7910	102
678	20241129	094200	234527030	7920	7910	7920	7880	123
679	20241129	094100	233557690	7920	7920	7920	7920	1
680	20241129	094000	233549770	7940	7940	7940	7880	382
681	20241129	093900	230516750	7930	7880	7940	7880	46
682	20241129	093800	230152820	7880	7880	7880	7880	9
683	20241129	093700	230081900	7870	7910	7940	7870	137
684	20241129	093600	229002850	7980	7980	7990	7980	194
685	20241129	093500	227454170	7990	7910	8000	7910	1003
686	20241129	093400	219453480	7910	7870	7910	7870	52
687	20241129	093300	219042640	7870	7830	7910	7830	302
688	20241129	093200	216666710	7800	7800	7810	7790	37
689	20241129	093100	216377960	7770	7780	7780	7770	255
690	20241129	093000	214395250	7780	7780	7780	7780	19
691	20241129	092900	214247430	7780	7750	7790	7750	1395
692	20241129	092800	203426640	7750	7810	7810	7750	4028
693	20241129	092700	172069430	7820	7830	7830	7820	600
694	20241129	092600	167375440	7830	7850	7850	7830	347
695	20241129	092500	164655730	7840	7840	7840	7840	322
696	20241129	092400	162131250	7840	7850	7850	7840	1430
697	20241129	092300	150917560	7850	7850	7850	7850	15
698	20241129	092200	150799810	7880	7860	7880	7840	2087
699	20241129	092100	134412760	7860	7870	7870	7860	221
700	20241129	092000	132675290	7870	7840	7900	7840	463
701	20241129	091900	129038390	7840	7890	7890	7840	3047
702	20241129	091800	105106900	7900	7930	7930	7900	3035
703	20241129	091700	81112650	7940	7960	7980	7940	798
704	20241129	091600	74769420	7980	7950	7980	7950	195
705	20241129	091500	73218420	7950	7960	7960	7950	377
706	20241129	091400	70220340	7970	8000	8000	7960	2031
707	20241129	091300	54029700	7980	7990	7990	7980	65
708	20241129	091200	53510590	7980	7980	7980	7980	584
709	20241129	091100	48850270	7970	7970	7970	7970	0
710	20241129	091000	48850270	7970	7970	7970	7970	19
711	20241129	090900	48698840	7970	8000	8000	7970	690
712	20241129	090800	43185880	8000	8030	8060	8000	389
713	20241129	090700	40069770	8030	8000	8030	8000	261
714	20241129	090600	37974350	8020	7980	8020	7980	61
715	20241129	090500	37485570	7980	7950	7990	7950	414
716	20241129	090400	34184560	7950	7970	7970	7940	52
717	20241129	090300	33771240	7970	7940	7970	7940	101
718	20241129	090200	32966420	7940	7990	7990	7940	1485
719	20241129	090100	21163530	7990	8000	8000	7990	233
720	20241129	090000	19301300	7990	8030	8030	7970	2399