KissMeData/339770/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212500	624467660	9870	9870	9870	9870	1722
3	20241129	212400	624467660	9870	9870	9870	9870	0
4	20241129	212300	624467660	9870	9870	9870	9870	0
5	20241129	212200	624467660	9870	9870	9870	9870	0
6	20241129	212100	624467660	9870	9870	9870	9870	0
7	20241129	212000	624467660	9870	9870	9870	9870	0
8	20241129	211900	624467660	9870	9870	9870	9870	0
9	20241129	211800	624467660	9870	9870	9870	9870	0
10	20241129	211700	624467660	9870	9870	9870	9870	0
11	20241129	211600	624467660	9870	9870	9870	9870	0
12	20241129	211500	624467660	9870	9870	9870	9870	0
13	20241129	211400	624467660	9870	9870	9870	9870	0
14	20241129	211300	624467660	9870	9870	9870	9870	0
15	20241129	211200	624467660	9870	9870	9870	9870	0
16	20241129	211100	624467660	9870	9870	9870	9870	0
17	20241129	211000	624467660	9870	9870	9870	9870	0
18	20241129	210900	624467660	9870	9870	9870	9870	0
19	20241129	210800	624467660	9870	9870	9870	9870	0
20	20241129	210700	624467660	9870	9870	9870	9870	0
21	20241129	210600	624467660	9870	9870	9870	9870	0
22	20241129	210500	624467660	9870	9870	9870	9870	0
23	20241129	210400	624467660	9870	9870	9870	9870	0
24	20241129	210300	624467660	9870	9870	9870	9870	0
25	20241129	210200	624467660	9870	9870	9870	9870	0
26	20241129	210100	624467660	9870	9870	9870	9870	0
27	20241129	210000	624467660	9870	9870	9870	9870	0
28	20241129	205900	624467660	9870	9870	9870	9870	0
29	20241129	205800	624467660	9870	9870	9870	9870	0
30	20241129	205700	624467660	9870	9870	9870	9870	0
31	20241129	205600	624467660	9870	9870	9870	9870	0
32	20241129	205500	624467660	9870	9870	9870	9870	1722
33	20241129	205400	624467660	9870	9870	9870	9870	0
34	20241129	205300	624467660	9870	9870	9870	9870	0
35	20241129	205200	624467660	9870	9870	9870	9870	0
36	20241129	205100	624467660	9870	9870	9870	9870	0
37	20241129	205000	624467660	9870	9870	9870	9870	0
38	20241129	204900	624467660	9870	9870	9870	9870	0
39	20241129	204800	624467660	9870	9870	9870	9870	0
40	20241129	204700	624467660	9870	9870	9870	9870	0
41	20241129	204600	624467660	9870	9870	9870	9870	0
42	20241129	204500	624467660	9870	9870	9870	9870	0
43	20241129	204400	624467660	9870	9870	9870	9870	0
44	20241129	204300	624467660	9870	9870	9870	9870	0
45	20241129	204200	624467660	9870	9870	9870	9870	0
46	20241129	204100	624467660	9870	9870	9870	9870	0
47	20241129	204000	624467660	9870	9870	9870	9870	0
48	20241129	203900	624467660	9870	9870	9870	9870	0
49	20241129	203800	624467660	9870	9870	9870	9870	0
50	20241129	203700	624467660	9870	9870	9870	9870	0
51	20241129	203600	624467660	9870	9870	9870	9870	0
52	20241129	203500	624467660	9870	9870	9870	9870	0
53	20241129	203400	624467660	9870	9870	9870	9870	0
54	20241129	203300	624467660	9870	9870	9870	9870	0
55	20241129	203200	624467660	9870	9870	9870	9870	0
56	20241129	203100	624467660	9870	9870	9870	9870	0
57	20241129	203000	624467660	9870	9870	9870	9870	0
58	20241129	202900	624467660	9870	9870	9870	9870	0
59	20241129	202800	624467660	9870	9870	9870	9870	0
60	20241129	202700	624467660	9870	9870	9870	9870	0
61	20241129	202600	624467660	9870	9870	9870	9870	0
62	20241129	202500	624467660	9870	9870	9870	9870	1722
63	20241129	202400	624467660	9870	9870	9870	9870	0
64	20241129	202300	624467660	9870	9870	9870	9870	0
65	20241129	202200	624467660	9870	9870	9870	9870	0
66	20241129	202100	624467660	9870	9870	9870	9870	0
67	20241129	202000	624467660	9870	9870	9870	9870	0
68	20241129	201900	624467660	9870	9870	9870	9870	0
69	20241129	201800	624467660	9870	9870	9870	9870	0
70	20241129	201700	624467660	9870	9870	9870	9870	0
71	20241129	201600	624467660	9870	9870	9870	9870	0
72	20241129	201500	624467660	9870	9870	9870	9870	0
73	20241129	201400	624467660	9870	9870	9870	9870	0
74	20241129	201300	624467660	9870	9870	9870	9870	0
75	20241129	201200	624467660	9870	9870	9870	9870	0
76	20241129	201100	624467660	9870	9870	9870	9870	0
77	20241129	201000	624467660	9870	9870	9870	9870	0
78	20241129	200900	624467660	9870	9870	9870	9870	0
79	20241129	200800	624467660	9870	9870	9870	9870	0
80	20241129	200700	624467660	9870	9870	9870	9870	0
81	20241129	200600	624467660	9870	9870	9870	9870	0
82	20241129	200500	624467660	9870	9870	9870	9870	0
83	20241129	200400	624467660	9870	9870	9870	9870	0
84	20241129	200300	624467660	9870	9870	9870	9870	0
85	20241129	200200	624467660	9870	9870	9870	9870	0
86	20241129	200100	624467660	9870	9870	9870	9870	0
87	20241129	200000	624467660	9870	9870	9870	9870	0
88	20241129	195900	624467660	9870	9870	9870	9870	0
89	20241129	195800	624467660	9870	9870	9870	9870	0
90	20241129	195700	624467660	9870	9870	9870	9870	0
91	20241129	195600	624467660	9870	9870	9870	9870	0
92	20241129	195500	624467660	9870	9870	9870	9870	1722
93	20241129	195400	624467660	9870	9870	9870	9870	0
94	20241129	195300	624467660	9870	9870	9870	9870	0
95	20241129	195200	624467660	9870	9870	9870	9870	0
96	20241129	195100	624467660	9870	9870	9870	9870	0
97	20241129	195000	624467660	9870	9870	9870	9870	0
98	20241129	194900	624467660	9870	9870	9870	9870	0
99	20241129	194800	624467660	9870	9870	9870	9870	0
100	20241129	194700	624467660	9870	9870	9870	9870	0
101	20241129	194600	624467660	9870	9870	9870	9870	0
102	20241129	194500	624467660	9870	9870	9870	9870	0
103	20241129	194400	624467660	9870	9870	9870	9870	0
104	20241129	194300	624467660	9870	9870	9870	9870	0
105	20241129	194200	624467660	9870	9870	9870	9870	0
106	20241129	194100	624467660	9870	9870	9870	9870	0
107	20241129	194000	624467660	9870	9870	9870	9870	0
108	20241129	193900	624467660	9870	9870	9870	9870	0
109	20241129	193800	624467660	9870	9870	9870	9870	0
110	20241129	193700	624467660	9870	9870	9870	9870	0
111	20241129	193600	624467660	9870	9870	9870	9870	0
112	20241129	193500	624467660	9870	9870	9870	9870	0
113	20241129	193400	624467660	9870	9870	9870	9870	0
114	20241129	193300	624467660	9870	9870	9870	9870	0
115	20241129	193200	624467660	9870	9870	9870	9870	0
116	20241129	193100	624467660	9870	9870	9870	9870	0
117	20241129	193000	624467660	9870	9870	9870	9870	0
118	20241129	192900	624467660	9870	9870	9870	9870	0
119	20241129	192800	624467660	9870	9870	9870	9870	0
120	20241129	192700	624467660	9870	9870	9870	9870	0
121	20241129	192600	624467660	9870	9870	9870	9870	0
122	20241129	192500	624467660	9870	9870	9870	9870	1722
123	20241129	192400	624467660	9870	9870	9870	9870	0
124	20241129	192300	624467660	9870	9870	9870	9870	0
125	20241129	192200	624467660	9870	9870	9870	9870	0
126	20241129	192100	624467660	9870	9870	9870	9870	0
127	20241129	192000	624467660	9870	9870	9870	9870	0
128	20241129	191900	624467660	9870	9870	9870	9870	0
129	20241129	191800	624467660	9870	9870	9870	9870	0
130	20241129	191700	624467660	9870	9870	9870	9870	0
131	20241129	191600	624467660	9870	9870	9870	9870	0
132	20241129	191500	624467660	9870	9870	9870	9870	0
133	20241129	191400	624467660	9870	9870	9870	9870	0
134	20241129	191300	624467660	9870	9870	9870	9870	0
135	20241129	191200	624467660	9870	9870	9870	9870	0
136	20241129	191100	624467660	9870	9870	9870	9870	0
137	20241129	191000	624467660	9870	9870	9870	9870	0
138	20241129	190900	624467660	9870	9870	9870	9870	0
139	20241129	190800	624467660	9870	9870	9870	9870	0
140	20241129	190700	624467660	9870	9870	9870	9870	0
141	20241129	190600	624467660	9870	9870	9870	9870	0
142	20241129	190500	624467660	9870	9870	9870	9870	0
143	20241129	190400	624467660	9870	9870	9870	9870	0
144	20241129	190300	624467660	9870	9870	9870	9870	0
145	20241129	190200	624467660	9870	9870	9870	9870	0
146	20241129	190100	624467660	9870	9870	9870	9870	0
147	20241129	190000	624467660	9870	9870	9870	9870	0
148	20241129	185900	624467660	9870	9870	9870	9870	0
149	20241129	185800	624467660	9870	9870	9870	9870	0
150	20241129	185700	624467660	9870	9870	9870	9870	0
151	20241129	185600	624467660	9870	9870	9870	9870	0
152	20241129	185500	624467660	9870	9870	9870	9870	1722
153	20241129	185400	624467660	9870	9870	9870	9870	0
154	20241129	185300	624467660	9870	9870	9870	9870	0
155	20241129	185200	624467660	9870	9870	9870	9870	0
156	20241129	185100	624467660	9870	9870	9870	9870	0
157	20241129	185000	624467660	9870	9870	9870	9870	0
158	20241129	184900	624467660	9870	9870	9870	9870	0
159	20241129	184800	624467660	9870	9870	9870	9870	0
160	20241129	184700	624467660	9870	9870	9870	9870	0
161	20241129	184600	624467660	9870	9870	9870	9870	0
162	20241129	184500	624467660	9870	9870	9870	9870	0
163	20241129	184400	624467660	9870	9870	9870	9870	0
164	20241129	184300	624467660	9870	9870	9870	9870	0
165	20241129	184200	624467660	9870	9870	9870	9870	0
166	20241129	184100	624467660	9870	9870	9870	9870	0
167	20241129	184000	624467660	9870	9870	9870	9870	0
168	20241129	183900	624467660	9870	9870	9870	9870	0
169	20241129	183800	624467660	9870	9870	9870	9870	0
170	20241129	183700	624467660	9870	9870	9870	9870	0
171	20241129	183600	624467660	9870	9870	9870	9870	0
172	20241129	183500	624467660	9870	9870	9870	9870	0
173	20241129	183400	624467660	9870	9870	9870	9870	0
174	20241129	183300	624467660	9870	9870	9870	9870	0
175	20241129	183200	624467660	9870	9870	9870	9870	0
176	20241129	183100	624467660	9870	9870	9870	9870	0
177	20241129	183000	624467660	9870	9870	9870	9870	0
178	20241129	182900	624467660	9870	9870	9870	9870	0
179	20241129	182800	624467660	9870	9870	9870	9870	0
180	20241129	182700	624467660	9870	9870	9870	9870	0
181	20241129	182600	624467660	9870	9870	9870	9870	0
182	20241129	182500	624467660	9870	9870	9870	9870	1722
183	20241129	182400	624467660	9870	9870	9870	9870	0
184	20241129	182300	624467660	9870	9870	9870	9870	0
185	20241129	182200	624467660	9870	9870	9870	9870	0
186	20241129	182100	624467660	9870	9870	9870	9870	0
187	20241129	182000	624467660	9870	9870	9870	9870	0
188	20241129	181900	624467660	9870	9870	9870	9870	0
189	20241129	181800	624467660	9870	9870	9870	9870	0
190	20241129	181700	624467660	9870	9870	9870	9870	0
191	20241129	181600	624467660	9870	9870	9870	9870	0
192	20241129	181500	624467660	9870	9870	9870	9870	0
193	20241129	181400	624467660	9870	9870	9870	9870	0
194	20241129	181300	624467660	9870	9870	9870	9870	0
195	20241129	181200	624467660	9870	9870	9870	9870	0
196	20241129	181100	624467660	9870	9870	9870	9870	0
197	20241129	181000	624467660	9870	9870	9870	9870	0
198	20241129	180900	624467660	9870	9870	9870	9870	0
199	20241129	180800	624467660	9870	9870	9870	9870	0
200	20241129	180700	624467660	9870	9870	9870	9870	0
201	20241129	180600	624467660	9870	9870	9870	9870	0
202	20241129	180500	624467660	9870	9870	9870	9870	0
203	20241129	180400	624467660	9870	9870	9870	9870	0
204	20241129	180300	624467660	9870	9870	9870	9870	0
205	20241129	180200	624467660	9870	9870	9870	9870	0
206	20241129	180100	624467660	9870	9870	9870	9870	0
207	20241129	180000	624467660	9870	9870	9870	9870	0
208	20241129	175900	624467660	9870	9870	9870	9870	0
209	20241129	175800	624467660	9870	9870	9870	9870	0
210	20241129	175700	624467660	9870	9870	9870	9870	0
211	20241129	175600	624467660	9870	9870	9870	9870	0
212	20241129	175500	624467660	9870	9870	9870	9870	1722
213	20241129	175400	624467660	9870	9870	9870	9870	0
214	20241129	175300	624467660	9870	9870	9870	9870	0
215	20241129	175200	624467660	9870	9870	9870	9870	0
216	20241129	175100	624467660	9870	9870	9870	9870	0
217	20241129	175000	624467660	9870	9870	9870	9870	0
218	20241129	174900	624467660	9870	9870	9870	9870	0
219	20241129	174800	624467660	9870	9870	9870	9870	0
220	20241129	174700	624467660	9870	9870	9870	9870	0
221	20241129	174600	624467660	9870	9870	9870	9870	0
222	20241129	174500	624467660	9870	9870	9870	9870	0
223	20241129	174400	624467660	9870	9870	9870	9870	0
224	20241129	174300	624467660	9870	9870	9870	9870	0
225	20241129	174200	624467660	9870	9870	9870	9870	0
226	20241129	174100	624467660	9870	9870	9870	9870	0
227	20241129	174000	624467660	9870	9870	9870	9870	0
228	20241129	173900	624467660	9870	9870	9870	9870	0
229	20241129	173800	624467660	9870	9870	9870	9870	0
230	20241129	173700	624467660	9870	9870	9870	9870	0
231	20241129	173600	624467660	9870	9870	9870	9870	0
232	20241129	173500	624467660	9870	9870	9870	9870	0
233	20241129	173400	624467660	9870	9870	9870	9870	0
234	20241129	173300	624467660	9870	9870	9870	9870	0
235	20241129	173200	624467660	9870	9870	9870	9870	0
236	20241129	173100	624467660	9870	9870	9870	9870	0
237	20241129	173000	624467660	9870	9870	9870	9870	0
238	20241129	172900	624467660	9870	9870	9870	9870	0
239	20241129	172800	624467660	9870	9870	9870	9870	0
240	20241129	172700	624467660	9870	9870	9870	9870	0
241	20241129	172600	624467660	9870	9870	9870	9870	0
242	20241129	172500	624467660	9870	9870	9870	9870	1722
243	20241129	172400	624467660	9870	9870	9870	9870	0
244	20241129	172300	624467660	9870	9870	9870	9870	0
245	20241129	172200	624467660	9870	9870	9870	9870	0
246	20241129	172100	624467660	9870	9870	9870	9870	0
247	20241129	172000	624467660	9870	9870	9870	9870	0
248	20241129	171900	624467660	9870	9870	9870	9870	0
249	20241129	171800	624467660	9870	9870	9870	9870	0
250	20241129	171700	624467660	9870	9870	9870	9870	0
251	20241129	171600	624467660	9870	9870	9870	9870	0
252	20241129	171500	624467660	9870	9870	9870	9870	0
253	20241129	171400	624467660	9870	9870	9870	9870	0
254	20241129	171300	624467660	9870	9870	9870	9870	0
255	20241129	171200	624467660	9870	9870	9870	9870	0
256	20241129	171100	624467660	9870	9870	9870	9870	0
257	20241129	171000	624467660	9870	9870	9870	9870	0
258	20241129	170900	624467660	9870	9870	9870	9870	0
259	20241129	170800	624467660	9870	9870	9870	9870	0
260	20241129	170700	624467660	9870	9870	9870	9870	0
261	20241129	170600	624467660	9870	9870	9870	9870	0
262	20241129	170500	624467660	9870	9870	9870	9870	0
263	20241129	170400	624467660	9870	9870	9870	9870	0
264	20241129	170300	624467660	9870	9870	9870	9870	0
265	20241129	170200	624467660	9870	9870	9870	9870	0
266	20241129	170100	624467660	9870	9870	9870	9870	0
267	20241129	170000	624467660	9870	9870	9870	9870	0
268	20241129	165900	624467660	9870	9870	9870	9870	0
269	20241129	165800	624467660	9870	9870	9870	9870	0
270	20241129	165700	624467660	9870	9870	9870	9870	0
271	20241129	165600	624467660	9870	9870	9870	9870	0
272	20241129	165500	624467660	9870	9870	9870	9870	1722
273	20241129	165400	624467660	9870	9870	9870	9870	0
274	20241129	165300	624467660	9870	9870	9870	9870	0
275	20241129	165200	624467660	9870	9870	9870	9870	0
276	20241129	165100	624467660	9870	9870	9870	9870	0
277	20241129	165000	624467660	9870	9870	9870	9870	0
278	20241129	164900	624467660	9870	9870	9870	9870	0
279	20241129	164800	624467660	9870	9870	9870	9870	0
280	20241129	164700	624467660	9870	9870	9870	9870	0
281	20241129	164600	624467660	9870	9870	9870	9870	0
282	20241129	164500	624467660	9870	9870	9870	9870	0
283	20241129	164400	624467660	9870	9870	9870	9870	0
284	20241129	164300	624467660	9870	9870	9870	9870	0
285	20241129	164200	624467660	9870	9870	9870	9870	0
286	20241129	164100	624467660	9870	9870	9870	9870	0
287	20241129	164000	624467660	9870	9870	9870	9870	0
288	20241129	163900	624467660	9870	9870	9870	9870	0
289	20241129	163800	624467660	9870	9870	9870	9870	0
290	20241129	163700	624467660	9870	9870	9870	9870	0
291	20241129	163600	624467660	9870	9870	9870	9870	0
292	20241129	163500	624467660	9870	9870	9870	9870	0
293	20241129	163400	624467660	9870	9870	9870	9870	0
294	20241129	163300	624467660	9870	9870	9870	9870	0
295	20241129	163200	624467660	9870	9870	9870	9870	0
296	20241129	163100	624467660	9870	9870	9870	9870	0
297	20241129	163000	624467660	9870	9870	9870	9870	0
298	20241129	162900	624467660	9870	9870	9870	9870	0
299	20241129	162800	624467660	9870	9870	9870	9870	0
300	20241129	162700	624467660	9870	9870	9870	9870	0
301	20241129	162600	624467660	9870	9870	9870	9870	0
302	20241129	162500	624467660	9870	9870	9870	9870	1722
303	20241129	162400	624467660	9870	9870	9870	9870	0
304	20241129	162300	624467660	9870	9870	9870	9870	0
305	20241129	162200	624467660	9870	9870	9870	9870	0
306	20241129	162100	624467660	9870	9870	9870	9870	0
307	20241129	162000	624467660	9870	9870	9870	9870	0
308	20241129	161900	624467660	9870	9870	9870	9870	0
309	20241129	161800	624467660	9870	9870	9870	9870	0
310	20241129	161700	624467660	9870	9870	9870	9870	0
311	20241129	161600	624467660	9870	9870	9870	9870	0
312	20241129	161500	624467660	9870	9870	9870	9870	0
313	20241129	161400	624467660	9870	9870	9870	9870	0
314	20241129	161300	624467660	9870	9870	9870	9870	0
315	20241129	161200	624467660	9870	9870	9870	9870	0
316	20241129	161100	624467660	9870	9870	9870	9870	0
317	20241129	161000	624467660	9870	9870	9870	9870	0
318	20241129	160900	624467660	9870	9870	9870	9870	0
319	20241129	160800	624467660	9870	9870	9870	9870	0
320	20241129	160700	624467660	9870	9870	9870	9870	0
321	20241129	160600	624467660	9870	9870	9870	9870	0
322	20241129	160500	624467660	9870	9870	9870	9870	0
323	20241129	160400	624467660	9870	9870	9870	9870	0
324	20241129	160300	624467660	9870	9870	9870	9870	0
325	20241129	160200	624467660	9870	9870	9870	9870	0
326	20241129	160100	624467660	9870	9870	9870	9870	0
327	20241129	160000	624467660	9870	9870	9870	9870	0
328	20241129	155900	624467660	9870	9870	9870	9870	0
329	20241129	155800	624467660	9870	9870	9870	9870	0
330	20241129	155700	624467660	9870	9870	9870	9870	0
331	20241129	155600	624467660	9870	9870	9870	9870	0
332	20241129	155500	624467660	9870	9870	9870	9870	1722
333	20241129	155400	624467660	9870	9870	9870	9870	0
334	20241129	155300	624467660	9870	9870	9870	9870	0
335	20241129	155200	624467660	9870	9870	9870	9870	0
336	20241129	155100	624467660	9870	9870	9870	9870	0
337	20241129	155000	624467660	9870	9870	9870	9870	0
338	20241129	154900	624467660	9870	9870	9870	9870	0
339	20241129	154800	624467660	9870	9870	9870	9870	0
340	20241129	154700	624467660	9870	9870	9870	9870	0
341	20241129	154600	624467660	9870	9870	9870	9870	0
342	20241129	154500	624467660	9870	9870	9870	9870	0
343	20241129	154400	624467660	9870	9870	9870	9870	0
344	20241129	154300	624467660	9870	9870	9870	9870	0
345	20241129	154200	624467660	9870	9870	9870	9870	0
346	20241129	154100	624467660	9870	9870	9870	9870	0
347	20241129	154000	624467660	9870	9870	9870	9870	0
348	20241129	153900	624467660	9870	9870	9870	9870	0
349	20241129	153800	624467660	9870	9870	9870	9870	0
350	20241129	153700	624467660	9870	9870	9870	9870	0
351	20241129	153600	624467660	9870	9870	9870	9870	0
352	20241129	153500	624467660	9870	9870	9870	9870	0
353	20241129	153400	624467660	9870	9870	9870	9870	0
354	20241129	153300	624467660	9870	9870	9870	9870	0
355	20241129	153200	624467660	9870	9870	9870	9870	0
356	20241129	153100	624467660	9870	9870	9870	9870	0
357	20241129	153000	624467660	9870	9870	9870	9870	1722
358	20241129	152900	607471520	9900	9900	9900	9900	0
359	20241129	152800	607471520	9900	9900	9900	9900	0
360	20241129	152700	607471520	9900	9900	9900	9900	0
361	20241129	152600	607471520	9900	9900	9900	9900	0
362	20241129	152500	607471520	9900	9900	9900	9900	0
363	20241129	152400	607471520	9900	9900	9900	9900	0
364	20241129	152300	607471520	9900	9900	9900	9900	0
365	20241129	152200	607471520	9900	9900	9900	9900	0
366	20241129	152100	607471520	9900	9900	9900	9900	0
367	20241129	152000	607471520	9900	9900	9900	9900	0
368	20241129	151900	607471520	9900	9880	9900	9880	167
369	20241129	151800	605819080	9890	9890	9900	9890	322
370	20241129	151700	602633540	9880	9900	9900	9880	123
371	20241129	151600	601416710	9900	9940	9940	9900	1271
372	20241129	151500	588831660	9940	9950	9950	9940	8
373	20241129	151400	588752080	9950	9940	9950	9940	309
374	20241129	151300	585680520	9940	9940	9940	9940	34
375	20241129	151200	585342560	9940	9950	9950	9930	40
376	20241129	151100	584944900	9940	9940	9940	9940	135
377	20241129	151000	583603000	9930	9930	9940	9930	71
378	20241129	150900	582897750	9940	9940	9950	9930	36
379	20241129	150800	582539970	9940	9920	9950	9920	218
380	20241129	150700	580375250	9920	9920	9920	9920	4
381	20241129	150600	580335570	9920	9920	9920	9920	70
382	20241129	150500	579641170	9920	9910	9920	9910	30
383	20241129	150400	579343600	9900	9900	9900	9900	68
384	20241129	150300	578670400	9900	9900	9900	9900	147
385	20241129	150200	577215100	9900	9910	9910	9900	531
386	20241129	150100	571957750	9910	9940	9940	9910	254
387	20241129	150000	569439980	9930	9950	9950	9930	11
388	20241129	145900	569330620	9950	9960	9960	9930	237
389	20241129	145800	566974930	9960	9950	9960	9950	21
390	20241129	145700	566765900	9960	9960	9960	9950	6
391	20241129	145600	566706150	9960	9960	9960	9960	87
392	20241129	145500	565839630	9960	9950	9960	9950	63
393	20241129	145400	565212490	9960	9950	9960	9940	30
394	20241129	145300	564913800	9950	9950	9960	9950	28
395	20241129	145200	564635020	9950	9960	9960	9950	23
396	20241129	145100	564405990	9960	9950	9960	9940	78
397	20241129	145000	563629980	9950	9950	9960	9950	28
398	20241129	144900	563351360	9950	9950	9950	9950	15
399	20241129	144800	563202110	9940	9970	9970	9940	107
400	20241129	144700	562138150	9970	9960	9980	9960	78
401	20241129	144600	561360700	9960	9960	9960	9960	17
402	20241129	144500	561191380	9960	9960	9960	9960	18
403	20241129	144400	561012100	9960	9960	9960	9950	56
404	20241129	144300	560454380	9960	9950	9960	9950	52
405	20241129	144200	559936810	9980	9960	9980	9960	29
406	20241129	144100	559647910	9960	9960	9980	9960	23
407	20241129	144000	559418770	9950	9980	9980	9950	184
408	20241129	143900	557586410	9970	9970	9970	9970	23
409	20241129	143800	557357100	9960	9960	9960	9960	25
410	20241129	143700	557108100	9960	9960	9970	9960	37
411	20241129	143600	556739540	9970	9970	10000	9970	84
412	20241129	143500	555901520	9960	9970	9970	9950	446
413	20241129	143400	551459130	9980	9980	9990	9970	36
414	20241129	143300	551099820	9980	9990	9990	9970	62
415	20241129	143200	550480900	9980	9970	9990	9970	72
416	20241129	143100	549762600	9970	9990	9990	9970	5
417	20241129	143000	549712690	10000	9960	10000	9960	50
418	20241129	142900	549214650	9960	9950	9960	9950	63
419	20241129	142800	548587490	9950	9970	9970	9950	1257
420	20241129	142700	536071000	9970	9990	9990	9970	729
421	20241129	142600	528797690	9990	9990	10000	9990	537
422	20241129	142500	523428010	9990	10000	10000	9990	72
423	20241129	142400	522708020	10000	10000	10000	9990	11
424	20241129	142300	522598050	10000	9990	10000	9990	38
425	20241129	142200	522218180	10000	10000	10000	9990	22
426	20241129	142100	521998340	9990	9990	10000	9980	79
427	20241129	142000	521208450	9980	9980	10000	9980	31
428	20241129	141900	520898980	10000	9990	10000	9980	27
429	20241129	141800	520629140	9970	9990	9990	9970	47
430	20241129	141700	520159780	9990	9980	9990	9980	67
431	20241129	141600	519490960	9970	9970	9980	9970	34
432	20241129	141500	519151750	9970	9960	9970	9960	25
433	20241129	141400	518902690	9950	9980	9980	9950	1297
434	20241129	141300	505984350	9980	9990	9990	9970	44
435	20241129	141200	505544970	9990	9980	9990	9970	34
436	20241129	141100	505205630	9970	9980	9990	9970	35
437	20241129	141000	504856380	9990	9970	9990	9970	114
438	20241129	140900	503718050	9990	9990	10000	9970	44
439	20241129	140800	503278890	9990	9990	10000	9990	41
440	20241129	140700	502869140	10000	9990	10000	9990	53
441	20241129	140600	502339450	9990	10000	10010	9990	94
442	20241129	140500	501399630	10000	10000	10000	10000	39
443	20241129	140400	501009630	10010	10000	10020	10000	55
444	20241129	140300	500459390	10000	9990	10000	9990	67
445	20241129	140200	499789550	9990	9990	10000	9990	67
446	20241129	140100	499119940	9990	9990	9990	9990	37
447	20241129	140000	498750310	9990	9980	9990	9980	68
448	20241129	135900	498071390	9980	9990	9990	9960	55
449	20241129	135800	497522540	9990	9990	9990	9980	55
450	20241129	135700	496973280	9990	9990	9990	9980	35
451	20241129	135600	496623710	10000	10000	10020	9960	758
452	20241129	135500	489069420	10000	10020	10020	10000	68
453	20241129	135400	488388640	10020	10000	10020	10000	47
454	20241129	135300	487918030	10000	10000	10030	10000	48
455	20241129	135200	487437940	10000	10000	10000	10000	56
456	20241129	135100	486877940	10000	10000	10000	10000	91
457	20241129	135000	485967940	10000	10000	10000	10000	44
458	20241129	134900	485527940	10000	10020	10030	10000	418
459	20241129	134800	481346330	10020	10010	10030	10010	37
460	20241129	134700	480975520	10010	10030	10030	10010	537
461	20241129	134600	475599970	10030	10020	10030	10020	47
462	20241129	134500	475128610	10010	10030	10030	10010	70
463	20241129	134400	474426800	10030	10030	10030	10030	32
464	20241129	134300	474105840	10030	10030	10030	10030	55
465	20241129	134200	473554190	10030	10030	10030	10030	43
466	20241129	134100	473122900	10030	10030	10030	10030	37
467	20241129	134000	472751790	10030	10030	10030	10030	45
468	20241129	133900	472300440	10030	10030	10030	10030	45
469	20241129	133800	471849090	10030	10030	10030	10030	142
470	20241129	133700	470424830	10030	10030	10030	10030	39
471	20241129	133600	470033660	10030	10020	10030	10020	50
472	20241129	133500	469532190	10020	10020	10030	10020	47
473	20241129	133400	469061180	10030	10030	10030	10030	55
474	20241129	133300	468509530	10030	10030	10030	10030	46
475	20241129	133200	468048150	10030	10030	10030	10030	47
476	20241129	133100	467576740	10030	10030	10030	10030	41
477	20241129	133000	467165510	10030	10020	10030	10020	48
478	20241129	132900	466684160	10020	10040	10040	10020	294
479	20241129	132800	463738170	10040	10040	10040	10040	34
480	20241129	132700	463396810	10040	10040	10040	10040	44
481	20241129	132600	462955050	10040	10040	10040	10040	50
482	20241129	132500	462453050	10040	10040	10040	10040	34
483	20241129	132400	462111690	10040	10030	10040	10030	245
484	20241129	132300	459654180	10030	10030	10030	10030	61
485	20241129	132200	459042350	10020	10020	10020	10020	381
486	20241129	132100	455224730	10020	10020	10020	10020	49
487	20241129	132000	454733750	10020	10020	10020	10020	236
488	20241129	131900	452369030	10020	10000	10020	10000	56
489	20241129	131800	451807980	10000	10000	10000	10000	64
490	20241129	131700	451167980	10000	10000	10000	10000	79
491	20241129	131600	450377980	10000	10000	10000	10000	67
492	20241129	131500	449707980	10000	10000	10000	10000	49
493	20241129	131400	449217980	10000	10000	10000	10000	41
494	20241129	131300	448807980	10000	9990	10000	9990	344
495	20241129	131200	445371080	9980	9980	9990	9970	407
496	20241129	131100	441306150	9990	9990	9990	9990	39
497	20241129	131000	440916540	9990	10010	10010	9990	802
498	20241129	130900	432902810	10010	10000	10020	10000	65
499	20241129	130800	432251910	10000	10030	10040	10000	1556
500	20241129	130700	416677110	10030	10040	10040	10030	40
501	20241129	130600	416275640	10040	10050	10050	10040	62
502	20241129	130500	415652690	10050	10050	10050	10050	39
503	20241129	130400	415260740	10050	10050	10050	10050	41
504	20241129	130300	414848690	10050	10050	10050	10050	64
505	20241129	130200	414205490	10050	10050	10050	10050	23
506	20241129	130100	413974340	10050	10060	10060	10050	50
507	20241129	130000	413471600	10060	10060	10060	10060	53
508	20241129	125900	412938420	10060	10050	10060	10050	35
509	20241129	125800	412586480	10040	10070	10070	10030	75
510	20241129	125700	411833150	10070	10070	10070	10070	61
511	20241129	125600	411218880	10070	10070	10070	10070	49
512	20241129	125500	410725450	10060	10060	10070	10060	35
513	20241129	125400	410373270	10070	10060	10080	10060	52
514	20241129	125300	409849630	10060	10050	10070	10050	59
515	20241129	125200	409256460	10050	10050	10050	10040	236
516	20241129	125100	406884680	10050	10050	10050	10050	32
517	20241129	125000	406563080	10050	10050	10060	10040	281
518	20241129	124900	403738760	10050	10050	10050	10050	52
519	20241129	124800	403216160	10050	10050	10050	10050	36
520	20241129	124700	402854360	10050	10060	10060	10040	63
521	20241129	124600	402221070	10060	10090	10100	10060	486
522	20241129	124500	397330550	10090	10090	10090	10090	39
523	20241129	124400	396937040	10090	10090	10090	10090	45
524	20241129	124300	396482990	10090	10090	10090	10090	41
525	20241129	124200	396069300	10090	10090	10090	10090	49
526	20241129	124100	395574890	10090	10090	10090	10090	29
527	20241129	124000	395282280	10090	10080	10090	10080	41
528	20241129	123900	394868760	10080	10080	10090	10070	61
529	20241129	123800	394253900	10080	10080	10080	10080	40
530	20241129	123700	393850700	10080	10080	10080	10080	42
531	20241129	123600	393427340	10080	10080	10080	10080	53
532	20241129	123500	392893100	10080	10070	10080	10070	36
533	20241129	123400	392530350	10070	10070	10070	10070	33
534	20241129	123300	392198040	10070	10060	10070	10060	61
535	20241129	123200	391583900	10060	10070	10070	10060	37
536	20241129	123100	391211490	10070	10060	10070	10060	43
537	20241129	123000	390778500	10060	10040	10060	10040	440
538	20241129	122900	386360510	10040	10080	10080	10040	693
539	20241129	122800	379400860	10080	10080	10080	10080	38
540	20241129	122700	379017820	10080	10070	10080	10070	178
541	20241129	122600	377225200	10070	10070	10070	10060	66
542	20241129	122500	376560690	10070	10060	10070	10060	378
543	20241129	122400	372757730	10060	10060	10060	10060	44
544	20241129	122300	372315090	10060	10050	10060	10050	55
545	20241129	122200	371761810	10050	10050	10050	10050	35
546	20241129	122100	371410060	10050	10050	10050	10050	32
547	20241129	122000	371088460	10050	10060	10060	10050	60
548	20241129	121900	370485280	10060	10060	10060	10060	41
549	20241129	121800	370072820	10060	10060	10060	10060	33
550	20241129	121700	369740840	10060	10060	10060	10060	53
551	20241129	121600	369207660	10060	10050	10060	10050	47
552	20241129	121500	368734990	10050	10060	10060	10020	115
553	20241129	121400	367582070	10060	10060	10060	10060	46
554	20241129	121300	367119310	10060	10050	10060	10050	60
555	20241129	121200	366515880	10050	10050	10050	10050	27
556	20241129	121100	366244530	10050	10050	10050	10050	42
557	20241129	121000	365822430	10050	10050	10050	10050	36
558	20241129	120900	365460630	10050	10050	10050	10050	64
559	20241129	120800	364817430	10050	10040	10050	10040	36
560	20241129	120700	364455740	10040	10040	10040	10040	32
561	20241129	120600	364134460	10040	10050	10050	10030	235
562	20241129	120500	361776680	10050	10050	10050	10050	52
563	20241129	120400	361254080	10050	10050	10050	10050	27
564	20241129	120300	360982730	10050	10050	10050	10050	52
565	20241129	120200	360460130	10050	10050	10050	10050	62
566	20241129	120100	359837030	10040	10040	10050	10040	24
567	20241129	120000	359595920	10040	10040	10040	10040	29
568	20241129	115900	359304760	10040	10040	10050	10040	54
569	20241129	115800	358762520	10040	10030	10040	10030	43
570	20241129	115700	358330850	10030	10030	10040	10030	30
571	20241129	115600	358029880	10030	10020	10040	10020	359
572	20241129	115500	354428950	10030	10020	10030	10020	37
573	20241129	115400	354057850	10030	10030	10030	10030	41
574	20241129	115300	353646620	10030	10020	10030	10020	84
575	20241129	115200	352804310	10020	10030	10030	10010	101
576	20241129	115100	351793140	10030	10030	10040	10030	45
577	20241129	115000	351341690	10030	10020	10030	10020	48
578	20241129	114900	350860660	10020	10010	10020	10010	44
579	20241129	114800	350420060	10010	10010	10010	10010	53
580	20241129	114700	349889530	10010	10010	10020	10000	100
581	20241129	114600	348888660	10010	10000	10010	10000	45
582	20241129	114500	348438490	10000	10000	10000	10000	50
583	20241129	114400	347938490	10000	10000	10000	9960	120
584	20241129	114300	346742380	10000	10000	10000	10000	115
585	20241129	114200	345592380	10000	10000	10000	10000	34
586	20241129	114100	345252380	10000	10000	10000	10000	55
587	20241129	114000	344702380	10000	10000	10000	10000	87
588	20241129	113900	343832380	10000	10000	10000	10000	65
589	20241129	113800	343182380	10000	10000	10000	10000	45
590	20241129	113700	342732380	10000	10000	10000	10000	39
591	20241129	113600	342342380	10000	10000	10000	10000	105
592	20241129	113500	341292380	10000	10000	10000	10000	54
593	20241129	113400	340752380	9990	10000	10000	9990	52
594	20241129	113300	340232460	10000	9980	10000	9980	67
595	20241129	113200	339563130	9970	9990	9990	9970	50
596	20241129	113100	339063860	9990	9990	9990	9990	55
597	20241129	113000	338514410	9990	9990	9990	9990	37
598	20241129	112900	338144780	9990	9990	9990	9990	72
599	20241129	112800	337425500	9990	9990	9990	9990	57
600	20241129	112700	336856070	9990	9980	9990	9980	81
601	20241129	112600	336047480	9980	10000	10000	9970	1161
602	20241129	112500	324459990	10010	10000	10010	10000	82
603	20241129	112400	323639920	10000	10000	10000	10000	27
604	20241129	112300	323369920	10000	10000	10000	10000	47
605	20241129	112200	322899920	10000	9990	10000	9990	64
606	20241129	112100	322260190	9990	10000	10000	9990	282
607	20241129	112000	319442340	10000	10000	10000	9990	331
608	20241129	111900	316132350	10000	10000	10000	10000	52
609	20241129	111800	315612350	10000	10000	10000	9990	77
610	20241129	111700	314842360	9990	10050	10050	9990	809
611	20241129	111600	306748880	10050	10060	10060	10050	51
612	20241129	111500	306236010	10060	10070	10070	10060	44
613	20241129	111400	305792990	10070	10060	10070	10060	46
614	20241129	111300	305329890	10070	10060	10070	10060	53
615	20241129	111200	304796470	10060	10060	10060	10060	25
616	20241129	111100	304544970	10060	10060	10060	10060	34
617	20241129	111000	304202930	10060	10050	10060	10050	50
618	20241129	110900	303699940	10050	10020	10050	10020	50
619	20241129	110800	303198220	10020	10020	10020	10020	326
620	20241129	110700	299931700	10020	10020	10020	10010	49
621	20241129	110600	299440820	10010	10010	10010	10010	87
622	20241129	110500	298569950	10010	10010	10010	10010	53
623	20241129	110400	298039420	10010	10010	10010	10010	30
624	20241129	110300	297739120	10010	10010	10010	10000	93
625	20241129	110200	296808330	10010	10010	10010	10000	43
626	20241129	110100	296377910	10010	10010	10010	10010	39
627	20241129	110000	295987520	10010	10010	10010	10010	45
628	20241129	105900	295537070	10010	10010	10010	10010	66
629	20241129	105800	294876410	10010	10010	10010	10010	69
630	20241129	105700	294185720	10010	10010	10010	10010	46
631	20241129	105600	293725260	10010	10000	10010	10000	317
632	20241129	105500	290555010	10000	9980	10000	9980	28
633	20241129	105400	290275160	9990	9990	9990	9990	32
634	20241129	105300	289955480	9990	10000	10000	9990	363
635	20241129	105200	286328640	10000	10000	10000	10000	65
636	20241129	105100	285678640	10000	10000	10000	10000	71
637	20241129	105000	284968640	10000	10000	10000	10000	29
638	20241129	104900	284678640	10000	10000	10000	10000	60
639	20241129	104800	284078640	10000	10000	10000	10000	67
640	20241129	104700	283408640	10000	10000	10000	10000	67
641	20241129	104600	282738640	10000	10000	10000	9990	54
642	20241129	104500	282198680	10000	10000	10000	10000	46
643	20241129	104400	281738680	10000	9990	10000	9990	56
644	20241129	104300	281179080	9990	9980	9990	9980	73
645	20241129	104200	280450110	9980	9990	9990	9980	55
646	20241129	104100	279901090	9990	9990	9990	9990	53
647	20241129	104000	279371620	9990	9990	9990	9990	70
648	20241129	103900	278672320	9990	9970	9990	9970	86
649	20241129	103800	277814220	9970	9960	9970	9960	730
650	20241129	103700	270541580	9960	9950	9960	9950	145
651	20241129	103600	269098500	9950	9950	9950	9950	86
652	20241129	103500	268242800	9950	9940	9950	9940	229
653	20241129	103400	265965970	9940	9940	9940	9940	52
654	20241129	103300	265449090	9940	9940	9940	9940	68
655	20241129	103200	264773170	9940	9940	9940	9940	63
656	20241129	103100	264146950	9940	9940	9940	9940	83
657	20241129	103000	263321930	9940	9930	9940	9930	755
658	20241129	102900	255819700	9930	9920	9930	9920	110
659	20241129	102800	254728360	9920	9920	9920	9920	48
660	20241129	102700	254252200	9920	9910	9920	9910	39
661	20241129	102600	253865390	9910	9920	9920	9910	67
662	20241129	102500	253200880	9920	9920	9920	9920	66
663	20241129	102400	252546160	9920	9910	9920	9910	124
664	20241129	102300	251317220	9910	9910	9910	9910	58
665	20241129	102200	250742440	9910	9910	9910	9910	53
666	20241129	102100	250217210	9910	9910	9910	9910	37
667	20241129	102000	249850540	9910	9910	9910	9910	27
668	20241129	101900	249582970	9910	9910	9910	9910	42
669	20241129	101800	249166750	9910	9890	9910	9890	62
670	20241129	101700	248552750	9880	9870	9880	9870	4
671	20241129	101600	248513240	9870	9870	9900	9870	4202
672	20241129	101500	207034440	9870	9870	9870	9870	285
673	20241129	101400	204221490	9870	9870	9870	9870	2310
674	20241129	101300	181421790	9860	9900	9900	9860	1814
675	20241129	101200	163511690	9900	9900	9900	9900	17
676	20241129	101100	163343390	9900	9910	9910	9900	50
677	20241129	101000	162848340	9900	9900	9900	9900	364
678	20241129	100900	159244740	9900	9890	9900	9870	522
679	20241129	100800	154088410	9900	9900	9910	9900	142
680	20241129	100700	152682200	9900	9940	9940	9900	86
681	20241129	100600	151828730	9940	9930	9940	9930	33
682	20241129	100500	151500850	9930	9930	9930	9930	32
683	20241129	100400	151183090	9930	9910	9930	9910	34
684	20241129	100300	150845520	9920	9920	9930	9920	57
685	20241129	100200	150279610	9920	9910	9920	9910	27
686	20241129	100100	150011940	9910	9930	9940	9910	38
687	20241129	100000	149634780	9930	9930	9940	9930	49
688	20241129	095900	149148090	9920	9920	9920	9920	13
689	20241129	095800	149019130	9920	9920	9920	9900	63
690	20241129	095700	148394410	9930	9940	9940	9930	49
691	20241129	095600	147907410	9940	9940	9940	9940	29
692	20241129	095500	147619150	9940	9940	9940	9940	39
693	20241129	095400	147231490	9940	9940	9940	9940	5
694	20241129	095300	147181790	9940	9930	9940	9930	67
695	20241129	095200	146516190	9930	9930	9930	9930	31
696	20241129	095100	146208360	9930	9920	9930	9920	1023
697	20241129	095000	136049980	9910	9910	9910	9910	2
698	20241129	094900	136030160	9910	9910	9920	9910	288
699	20241129	094800	133175950	9910	9920	9920	9910	226
700	20241129	094700	130936130	9920	9930	9930	9920	61
701	20241129	094600	130330740	9940	9940	9940	9940	57
702	20241129	094500	129764160	9940	9940	9940	9940	42
703	20241129	094400	129346680	9940	9950	9950	9940	44
704	20241129	094300	128909300	9950	9950	9950	9950	39
705	20241129	094200	128521250	9950	9950	9950	9940	60
706	20241129	094100	127924260	9940	9940	9940	9940	1
707	20241129	094000	127914320	9940	9930	9940	9930	15
708	20241129	093900	127765230	9920	9930	9930	9920	14
709	20241129	093800	127626330	9930	9920	9930	9920	30
710	20241129	093700	127328440	9940	9940	9940	9940	126
711	20241129	093600	126076000	9940	9920	9940	9920	34
712	20241129	093500	125738340	9930	9920	9930	9920	43
713	20241129	093400	125311680	9910	9960	9960	9910	1196
714	20241129	093300	113433860	9970	9970	9970	9970	16
715	20241129	093200	113274340	9970	9970	9970	9970	226
716	20241129	093100	111021120	9980	9960	9980	9960	56
717	20241129	093000	110462300	9960	9960	9960	9960	0
718	20241129	092900	110462300	9960	9950	9960	9950	15
719	20241129	092800	110312920	9950	9970	9970	9950	48
720	20241129	092700	109834680	9970	9970	9970	9950	119
721	20241129	092600	108648770	9970	9970	9970	9960	83
722	20241129	092500	107821270	9970	9970	9970	9970	32
723	20241129	092400	107502230	9960	9970	9970	9960	318
724	20241129	092300	104332810	9970	9920	9970	9920	27
725	20241129	092200	104064150	9910	9900	9910	9900	673
726	20241129	092100	97399090	9900	9930	9930	9900	946
727	20241129	092000	88033350	9930	9950	9970	9930	77
728	20241129	091900	87267530	9940	9930	9970	9910	446
729	20241129	091800	82842970	9920	9910	9920	9910	2
730	20241129	091700	82823140	9930	9910	9930	9910	74
731	20241129	091600	82088560	9920	9910	9970	9910	871
732	20241129	091500	73433620	9970	9910	9970	9910	54
733	20241129	091400	72897240	9970	9920	9970	9900	140
734	20241129	091300	71506980	9940	9940	9940	9920	96
735	20241129	091200	70553560	9940	9910	9940	9860	148
736	20241129	091100	69085660	9960	9960	9960	9960	12
737	20241129	091000	68966140	9960	9850	9970	9850	412
738	20241129	090900	64901740	9780	9770	9850	9770	1319
739	20241129	090800	51943840	9820	9840	9840	9760	1977
740	20241129	090700	32547060	9840	9840	9840	9840	45
741	20241129	090600	32104260	9840	9840	9840	9840	181
742	20241129	090500	30323220	9840	9870	9870	9840	178
743	20241129	090400	28570040	9850	9920	9980	9850	1741
744	20241129	090300	11358080	9920	9940	9940	9920	661
745	20241129	090200	4796240	10000	10000	10000	10000	2
746	20241129	090100	4776240	10000	10010	10010	9940	444
747	20241129	090000	360590	9960	10050	10050	9960	36