KissMeData/079980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195700	677757455	2670	2670	2670	2670	4347
3	20241129	195600	677757455	2670	2670	2670	2670	0
4	20241129	195500	677757455	2670	2670	2670	2670	0
5	20241129	195400	677757455	2670	2670	2670	2670	0
6	20241129	195300	677757455	2670	2670	2670	2670	0
7	20241129	195200	677757455	2670	2670	2670	2670	0
8	20241129	195100	677757455	2670	2670	2670	2670	0
9	20241129	195000	677757455	2670	2670	2670	2670	0
10	20241129	194900	677757455	2670	2670	2670	2670	0
11	20241129	194800	677757455	2670	2670	2670	2670	0
12	20241129	194700	677757455	2670	2670	2670	2670	0
13	20241129	194600	677757455	2670	2670	2670	2670	0
14	20241129	194500	677757455	2670	2670	2670	2670	0
15	20241129	194400	677757455	2670	2670	2670	2670	0
16	20241129	194300	677757455	2670	2670	2670	2670	0
17	20241129	194200	677757455	2670	2670	2670	2670	0
18	20241129	194100	677757455	2670	2670	2670	2670	0
19	20241129	194000	677757455	2670	2670	2670	2670	0
20	20241129	193900	677757455	2670	2670	2670	2670	0
21	20241129	193800	677757455	2670	2670	2670	2670	0
22	20241129	193700	677757455	2670	2670	2670	2670	0
23	20241129	193600	677757455	2670	2670	2670	2670	0
24	20241129	193500	677757455	2670	2670	2670	2670	0
25	20241129	193400	677757455	2670	2670	2670	2670	0
26	20241129	193300	677757455	2670	2670	2670	2670	0
27	20241129	193200	677757455	2670	2670	2670	2670	0
28	20241129	193100	677757455	2670	2670	2670	2670	0
29	20241129	193000	677757455	2670	2670	2670	2670	0
30	20241129	192900	677757455	2670	2670	2670	2670	0
31	20241129	192800	677757455	2670	2670	2670	2670	0
32	20241129	192700	677757455	2670	2670	2670	2670	4347
33	20241129	192600	677757455	2670	2670	2670	2670	0
34	20241129	192500	677757455	2670	2670	2670	2670	0
35	20241129	192400	677757455	2670	2670	2670	2670	0
36	20241129	192300	677757455	2670	2670	2670	2670	0
37	20241129	192200	677757455	2670	2670	2670	2670	0
38	20241129	192100	677757455	2670	2670	2670	2670	0
39	20241129	192000	677757455	2670	2670	2670	2670	0
40	20241129	191900	677757455	2670	2670	2670	2670	0
41	20241129	191800	677757455	2670	2670	2670	2670	0
42	20241129	191700	677757455	2670	2670	2670	2670	0
43	20241129	191600	677757455	2670	2670	2670	2670	0
44	20241129	191500	677757455	2670	2670	2670	2670	0
45	20241129	191400	677757455	2670	2670	2670	2670	0
46	20241129	191300	677757455	2670	2670	2670	2670	0
47	20241129	191200	677757455	2670	2670	2670	2670	0
48	20241129	191100	677757455	2670	2670	2670	2670	0
49	20241129	191000	677757455	2670	2670	2670	2670	0
50	20241129	190900	677757455	2670	2670	2670	2670	0
51	20241129	190800	677757455	2670	2670	2670	2670	0
52	20241129	190700	677757455	2670	2670	2670	2670	0
53	20241129	190600	677757455	2670	2670	2670	2670	0
54	20241129	190500	677757455	2670	2670	2670	2670	0
55	20241129	190400	677757455	2670	2670	2670	2670	0
56	20241129	190300	677757455	2670	2670	2670	2670	0
57	20241129	190200	677757455	2670	2670	2670	2670	0
58	20241129	190100	677757455	2670	2670	2670	2670	0
59	20241129	190000	677757455	2670	2670	2670	2670	0
60	20241129	185900	677757455	2670	2670	2670	2670	0
61	20241129	185800	677757455	2670	2670	2670	2670	0
62	20241129	185700	677757455	2670	2670	2670	2670	4347
63	20241129	185600	677757455	2670	2670	2670	2670	0
64	20241129	185500	677757455	2670	2670	2670	2670	0
65	20241129	185400	677757455	2670	2670	2670	2670	0
66	20241129	185300	677757455	2670	2670	2670	2670	0
67	20241129	185200	677757455	2670	2670	2670	2670	0
68	20241129	185100	677757455	2670	2670	2670	2670	0
69	20241129	185000	677757455	2670	2670	2670	2670	0
70	20241129	184900	677757455	2670	2670	2670	2670	0
71	20241129	184800	677757455	2670	2670	2670	2670	0
72	20241129	184700	677757455	2670	2670	2670	2670	0
73	20241129	184600	677757455	2670	2670	2670	2670	0
74	20241129	184500	677757455	2670	2670	2670	2670	0
75	20241129	184400	677757455	2670	2670	2670	2670	0
76	20241129	184300	677757455	2670	2670	2670	2670	0
77	20241129	184200	677757455	2670	2670	2670	2670	0
78	20241129	184100	677757455	2670	2670	2670	2670	0
79	20241129	184000	677757455	2670	2670	2670	2670	0
80	20241129	183900	677757455	2670	2670	2670	2670	0
81	20241129	183800	677757455	2670	2670	2670	2670	0
82	20241129	183700	677757455	2670	2670	2670	2670	0
83	20241129	183600	677757455	2670	2670	2670	2670	0
84	20241129	183500	677757455	2670	2670	2670	2670	0
85	20241129	183400	677757455	2670	2670	2670	2670	0
86	20241129	183300	677757455	2670	2670	2670	2670	0
87	20241129	183200	677757455	2670	2670	2670	2670	0
88	20241129	183100	677757455	2670	2670	2670	2670	0
89	20241129	183000	677757455	2670	2670	2670	2670	0
90	20241129	182900	677757455	2670	2670	2670	2670	0
91	20241129	182800	677757455	2670	2670	2670	2670	0
92	20241129	182700	677757455	2670	2670	2670	2670	4347
93	20241129	182600	677757455	2670	2670	2670	2670	0
94	20241129	182500	677757455	2670	2670	2670	2670	0
95	20241129	182400	677757455	2670	2670	2670	2670	0
96	20241129	182300	677757455	2670	2670	2670	2670	0
97	20241129	182200	677757455	2670	2670	2670	2670	0
98	20241129	182100	677757455	2670	2670	2670	2670	0
99	20241129	182000	677757455	2670	2670	2670	2670	0
100	20241129	181900	677757455	2670	2670	2670	2670	0
101	20241129	181800	677757455	2670	2670	2670	2670	0
102	20241129	181700	677757455	2670	2670	2670	2670	0
103	20241129	181600	677757455	2670	2670	2670	2670	0
104	20241129	181500	677757455	2670	2670	2670	2670	0
105	20241129	181400	677757455	2670	2670	2670	2670	0
106	20241129	181300	677757455	2670	2670	2670	2670	0
107	20241129	181200	677757455	2670	2670	2670	2670	0
108	20241129	181100	677757455	2670	2670	2670	2670	0
109	20241129	181000	677757455	2670	2670	2670	2670	0
110	20241129	180900	677757455	2670	2670	2670	2670	0
111	20241129	180800	677757455	2670	2670	2670	2670	0
112	20241129	180700	677757455	2670	2670	2670	2670	0
113	20241129	180600	677757455	2670	2670	2670	2670	0
114	20241129	180500	677757455	2670	2670	2670	2670	0
115	20241129	180400	677757455	2670	2670	2670	2670	0
116	20241129	180300	677757455	2670	2670	2670	2670	0
117	20241129	180200	677757455	2670	2670	2670	2670	0
118	20241129	180100	677757455	2670	2670	2670	2670	0
119	20241129	180000	677757455	2670	2670	2670	2670	0
120	20241129	175900	677757455	2670	2670	2670	2670	0
121	20241129	175800	677757455	2670	2670	2670	2670	0
122	20241129	175700	677757455	2670	2670	2670	2670	4347
123	20241129	175600	677757455	2670	2670	2670	2670	0
124	20241129	175500	677757455	2670	2670	2670	2670	0
125	20241129	175400	677757455	2670	2670	2670	2670	0
126	20241129	175300	677757455	2670	2670	2670	2670	0
127	20241129	175200	677757455	2670	2670	2670	2670	0
128	20241129	175100	677757455	2670	2670	2670	2670	0
129	20241129	175000	677757455	2670	2670	2670	2670	0
130	20241129	174900	677757455	2670	2670	2670	2670	0
131	20241129	174800	677757455	2670	2670	2670	2670	0
132	20241129	174700	677757455	2670	2670	2670	2670	0
133	20241129	174600	677757455	2670	2670	2670	2670	0
134	20241129	174500	677757455	2670	2670	2670	2670	0
135	20241129	174400	677757455	2670	2670	2670	2670	0
136	20241129	174300	677757455	2670	2670	2670	2670	0
137	20241129	174200	677757455	2670	2670	2670	2670	0
138	20241129	174100	677757455	2670	2670	2670	2670	0
139	20241129	174000	677757455	2670	2670	2670	2670	0
140	20241129	173900	677757455	2670	2670	2670	2670	0
141	20241129	173800	677757455	2670	2670	2670	2670	0
142	20241129	173700	677757455	2670	2670	2670	2670	0
143	20241129	173600	677757455	2670	2670	2670	2670	0
144	20241129	173500	677757455	2670	2670	2670	2670	0
145	20241129	173400	677757455	2670	2670	2670	2670	0
146	20241129	173300	677757455	2670	2670	2670	2670	0
147	20241129	173200	677757455	2670	2670	2670	2670	0
148	20241129	173100	677757455	2670	2670	2670	2670	0
149	20241129	173000	677757455	2670	2670	2670	2670	0
150	20241129	172900	677757455	2670	2670	2670	2670	0
151	20241129	172800	677757455	2670	2670	2670	2670	0
152	20241129	172700	677757455	2670	2670	2670	2670	4347
153	20241129	172600	677757455	2670	2670	2670	2670	0
154	20241129	172500	677757455	2670	2670	2670	2670	0
155	20241129	172400	677757455	2670	2670	2670	2670	0
156	20241129	172300	677757455	2670	2670	2670	2670	0
157	20241129	172200	677757455	2670	2670	2670	2670	0
158	20241129	172100	677757455	2670	2670	2670	2670	0
159	20241129	172000	677757455	2670	2670	2670	2670	0
160	20241129	171900	677757455	2670	2670	2670	2670	0
161	20241129	171800	677757455	2670	2670	2670	2670	0
162	20241129	171700	677757455	2670	2670	2670	2670	0
163	20241129	171600	677757455	2670	2670	2670	2670	0
164	20241129	171500	677757455	2670	2670	2670	2670	0
165	20241129	171400	677757455	2670	2670	2670	2670	0
166	20241129	171300	677757455	2670	2670	2670	2670	0
167	20241129	171200	677757455	2670	2670	2670	2670	0
168	20241129	171100	677757455	2670	2670	2670	2670	0
169	20241129	171000	677757455	2670	2670	2670	2670	0
170	20241129	170900	677757455	2670	2670	2670	2670	0
171	20241129	170800	677757455	2670	2670	2670	2670	0
172	20241129	170700	677757455	2670	2670	2670	2670	0
173	20241129	170600	677757455	2670	2670	2670	2670	0
174	20241129	170500	677757455	2670	2670	2670	2670	0
175	20241129	170400	677757455	2670	2670	2670	2670	0
176	20241129	170300	677757455	2670	2670	2670	2670	0
177	20241129	170200	677757455	2670	2670	2670	2670	0
178	20241129	170100	677757455	2670	2670	2670	2670	0
179	20241129	170000	677757455	2670	2670	2670	2670	0
180	20241129	165900	677757455	2670	2670	2670	2670	0
181	20241129	165800	677757455	2670	2670	2670	2670	0
182	20241129	165700	677757455	2670	2670	2670	2670	4347
183	20241129	165600	677757455	2670	2670	2670	2670	0
184	20241129	165500	677757455	2670	2670	2670	2670	0
185	20241129	165400	677757455	2670	2670	2670	2670	0
186	20241129	165300	677757455	2670	2670	2670	2670	0
187	20241129	165200	677757455	2670	2670	2670	2670	0
188	20241129	165100	677757455	2670	2670	2670	2670	0
189	20241129	165000	677757455	2670	2670	2670	2670	0
190	20241129	164900	677757455	2670	2670	2670	2670	0
191	20241129	164800	677757455	2670	2670	2670	2670	0
192	20241129	164700	677757455	2670	2670	2670	2670	0
193	20241129	164600	677757455	2670	2670	2670	2670	0
194	20241129	164500	677757455	2670	2670	2670	2670	0
195	20241129	164400	677757455	2670	2670	2670	2670	0
196	20241129	164300	677757455	2670	2670	2670	2670	0
197	20241129	164200	677757455	2670	2670	2670	2670	0
198	20241129	164100	677757455	2670	2670	2670	2670	0
199	20241129	164000	677757455	2670	2670	2670	2670	0
200	20241129	163900	677757455	2670	2670	2670	2670	0
201	20241129	163800	677757455	2670	2670	2670	2670	0
202	20241129	163700	677757455	2670	2670	2670	2670	0
203	20241129	163600	677757455	2670	2670	2670	2670	0
204	20241129	163500	677757455	2670	2670	2670	2670	0
205	20241129	163400	677757455	2670	2670	2670	2670	0
206	20241129	163300	677757455	2670	2670	2670	2670	0
207	20241129	163200	677757455	2670	2670	2670	2670	0
208	20241129	163100	677757455	2670	2670	2670	2670	0
209	20241129	163000	677757455	2670	2670	2670	2670	0
210	20241129	162900	677757455	2670	2670	2670	2670	0
211	20241129	162800	677757455	2670	2670	2670	2670	0
212	20241129	162700	677757455	2670	2670	2670	2670	4347
213	20241129	162600	677757455	2670	2670	2670	2670	0
214	20241129	162500	677757455	2670	2670	2670	2670	0
215	20241129	162400	677757455	2670	2670	2670	2670	0
216	20241129	162300	677757455	2670	2670	2670	2670	0
217	20241129	162200	677757455	2670	2670	2670	2670	0
218	20241129	162100	677757455	2670	2670	2670	2670	0
219	20241129	162000	677757455	2670	2670	2670	2670	0
220	20241129	161900	677757455	2670	2670	2670	2670	0
221	20241129	161800	677757455	2670	2670	2670	2670	0
222	20241129	161700	677757455	2670	2670	2670	2670	0
223	20241129	161600	677757455	2670	2670	2670	2670	0
224	20241129	161500	677757455	2670	2670	2670	2670	0
225	20241129	161400	677757455	2670	2670	2670	2670	0
226	20241129	161300	677757455	2670	2670	2670	2670	0
227	20241129	161200	677757455	2670	2670	2670	2670	0
228	20241129	161100	677757455	2670	2670	2670	2670	0
229	20241129	161000	677757455	2670	2670	2670	2670	0
230	20241129	160900	677757455	2670	2670	2670	2670	0
231	20241129	160800	677757455	2670	2670	2670	2670	0
232	20241129	160700	677757455	2670	2670	2670	2670	0
233	20241129	160600	677757455	2670	2670	2670	2670	0
234	20241129	160500	677757455	2670	2670	2670	2670	0
235	20241129	160400	677757455	2670	2670	2670	2670	0
236	20241129	160300	677757455	2670	2670	2670	2670	0
237	20241129	160200	677757455	2670	2670	2670	2670	0
238	20241129	160100	677757455	2670	2670	2670	2670	0
239	20241129	160000	677757455	2670	2670	2670	2670	0
240	20241129	155900	677757455	2670	2670	2670	2670	0
241	20241129	155800	677757455	2670	2670	2670	2670	0
242	20241129	155700	677757455	2670	2670	2670	2670	4347
243	20241129	155600	677757455	2670	2670	2670	2670	0
244	20241129	155500	677757455	2670	2670	2670	2670	0
245	20241129	155400	677757455	2670	2670	2670	2670	0
246	20241129	155300	677757455	2670	2670	2670	2670	0
247	20241129	155200	677757455	2670	2670	2670	2670	0
248	20241129	155100	677757455	2670	2670	2670	2670	0
249	20241129	155000	677757455	2670	2670	2670	2670	0
250	20241129	154900	677757455	2670	2670	2670	2670	0
251	20241129	154800	677757455	2670	2670	2670	2670	0
252	20241129	154700	677757455	2670	2670	2670	2670	0
253	20241129	154600	677757455	2670	2670	2670	2670	0
254	20241129	154500	677757455	2670	2670	2670	2670	0
255	20241129	154400	677757455	2670	2670	2670	2670	0
256	20241129	154300	677757455	2670	2670	2670	2670	0
257	20241129	154200	677757455	2670	2670	2670	2670	0
258	20241129	154100	677757455	2670	2670	2670	2670	0
259	20241129	154000	677757455	2670	2670	2670	2670	0
260	20241129	153900	677757455	2670	2670	2670	2670	0
261	20241129	153800	677757455	2670	2670	2670	2670	0
262	20241129	153700	677757455	2670	2670	2670	2670	0
263	20241129	153600	677757455	2670	2670	2670	2670	0
264	20241129	153500	677757455	2670	2670	2670	2670	0
265	20241129	153400	677757455	2670	2670	2670	2670	0
266	20241129	153300	677757455	2670	2670	2670	2670	0
267	20241129	153200	677757455	2670	2670	2670	2670	0
268	20241129	153100	677757455	2670	2670	2670	2670	0
269	20241129	153000	677757455	2670	2670	2670	2670	4347
270	20241129	152900	666150965	2705	2705	2705	2705	0
271	20241129	152800	666150965	2705	2705	2705	2705	0
272	20241129	152700	666150965	2705	2705	2705	2705	0
273	20241129	152600	666150965	2705	2705	2705	2705	0
274	20241129	152500	666150965	2705	2705	2705	2705	0
275	20241129	152400	666150965	2705	2705	2705	2705	0
276	20241129	152300	666150965	2705	2705	2705	2705	0
277	20241129	152200	666150965	2705	2705	2705	2705	0
278	20241129	152100	666150965	2705	2705	2705	2705	0
279	20241129	152000	666150965	2705	2705	2705	2705	0
280	20241129	151900	666150965	2705	2705	2705	2705	0
281	20241129	151800	666150965	2705	2705	2705	2705	15
282	20241129	151700	666110390	2705	2705	2705	2705	0
283	20241129	151600	666110390	2705	2705	2705	2705	23
284	20241129	151500	666048175	2705	2705	2705	2705	0
285	20241129	151400	666048175	2705	2705	2705	2705	0
286	20241129	151300	666048175	2705	2705	2705	2705	0
287	20241129	151200	666048175	2705	2705	2705	2705	0
288	20241129	151100	666048175	2705	2705	2705	2705	33
289	20241129	151000	665958910	2700	2700	2700	2700	30
290	20241129	150900	665877910	2690	2700	2700	2690	25
291	20241129	150800	665810430	2700	2700	2700	2700	89
292	20241129	150700	665570130	2700	2680	2700	2680	374
293	20241129	150600	664567770	2705	2705	2705	2705	0
294	20241129	150500	664567770	2705	2705	2705	2705	0
295	20241129	150400	664567770	2705	2705	2705	2705	0
296	20241129	150300	664567770	2705	2705	2705	2705	0
297	20241129	150200	664567770	2705	2705	2705	2705	0
298	20241129	150100	664567770	2705	2705	2705	2705	1
299	20241129	150000	664565065	2695	2695	2695	2695	0
300	20241129	145900	664565065	2695	2690	2695	2690	324
301	20241129	145800	663692885	2685	2685	2685	2685	90
302	20241129	145700	663451235	2685	2675	2685	2675	79
303	20241129	145600	663239810	2675	2680	2680	2675	1068
304	20241129	145500	660382585	2680	2680	2680	2680	100
305	20241129	145400	660114585	2690	2690	2690	2690	0
306	20241129	145300	660114585	2690	2690	2690	2690	0
307	20241129	145200	660114585	2690	2690	2690	2690	0
308	20241129	145100	660114585	2690	2690	2690	2690	0
309	20241129	145000	660114585	2690	2690	2690	2690	1
310	20241129	144900	660111895	2685	2680	2685	2680	176
311	20241129	144800	659639715	2685	2685	2685	2685	1
312	20241129	144700	659637030	2680	2680	2680	2680	100
313	20241129	144600	659369030	2680	2680	2680	2680	318
314	20241129	144500	658516790	2685	2685	2685	2685	5
315	20241129	144400	658503365	2685	2685	2685	2685	106
316	20241129	144300	658218755	2685	2685	2685	2685	0
317	20241129	144200	658218755	2685	2685	2685	2685	0
318	20241129	144100	658218755	2685	2685	2685	2685	0
319	20241129	144000	658218755	2685	2685	2685	2685	0
320	20241129	143900	658218755	2685	2685	2685	2685	0
321	20241129	143800	658218755	2685	2685	2685	2685	0
322	20241129	143700	658218755	2685	2685	2685	2685	0
323	20241129	143600	658218755	2685	2680	2685	2680	137
324	20241129	143500	657851360	2680	2680	2680	2680	10
325	20241129	143400	657824560	2675	2675	2675	2675	2
326	20241129	143300	657819210	2675	2685	2685	2675	341
327	20241129	143200	656905795	2690	2690	2690	2690	16
328	20241129	143100	656862755	2680	2680	2680	2680	0
329	20241129	143000	656862755	2680	2685	2685	2680	1262
330	20241129	142900	653477200	2680	2710	2710	2675	3558
331	20241129	142800	643920980	2710	2710	2710	2710	40
332	20241129	142700	643812580	2710	2710	2710	2710	7
333	20241129	142600	643793610	2725	2725	2725	2725	0
334	20241129	142500	643793610	2725	2725	2725	2725	40
335	20241129	142400	643684610	2725	2720	2725	2720	5
336	20241129	142300	643670995	2710	2710	2710	2710	12
337	20241129	142200	643638475	2725	2725	2725	2725	0
338	20241129	142100	643638475	2725	2725	2725	2725	1
339	20241129	142000	643635750	2710	2710	2710	2710	12
340	20241129	141900	643603230	2730	2730	2730	2730	0
341	20241129	141800	643603230	2730	2730	2730	2730	1
342	20241129	141700	643600500	2710	2710	2710	2710	0
343	20241129	141600	643600500	2710	2725	2725	2710	4783
344	20241129	141500	630612485	2730	2730	2730	2730	0
345	20241129	141400	630612485	2730	2730	2730	2730	397
346	20241129	141300	629528675	2750	2750	2750	2750	0
347	20241129	141200	629528675	2750	2750	2750	2750	12
348	20241129	141100	629495675	2730	2750	2750	2730	39
349	20241129	141000	629389185	2750	2740	2750	2740	1287
350	20241129	140900	625852380	2745	2745	2745	2745	231
351	20241129	140800	625218285	2740	2735	2740	2735	536
352	20241129	140700	623749985	2735	2735	2735	2735	323
353	20241129	140600	622866580	2735	2735	2735	2735	0
354	20241129	140500	622866580	2735	2735	2735	2735	0
355	20241129	140400	622866580	2735	2735	2735	2735	0
356	20241129	140300	622866580	2735	2735	2735	2735	0
357	20241129	140200	622866580	2735	2715	2735	2715	184
358	20241129	140100	622365800	2740	2720	2740	2715	253
359	20241129	140000	621677610	2720	2705	2720	2700	789
360	20241129	135900	619537920	2705	2705	2705	2705	0
361	20241129	135800	619537920	2705	2700	2705	2700	697
362	20241129	135700	617653770	2700	2690	2700	2685	759
363	20241129	135600	615611730	2690	2690	2690	2690	3
364	20241129	135500	615603660	2695	2695	2695	2695	3
365	20241129	135400	615595575	2700	2700	2700	2700	1
366	20241129	135300	615592875	2695	2695	2695	2695	17
367	20241129	135200	615547060	2695	2695	2695	2695	555
368	20241129	135100	614051335	2695	2695	2695	2695	0
369	20241129	135000	614051335	2695	2695	2695	2695	1
370	20241129	134900	614048640	2690	2690	2690	2690	141
371	20241129	134800	613669350	2685	2685	2685	2685	1
372	20241129	134700	613666665	2695	2695	2695	2695	0
373	20241129	134600	613666665	2695	2695	2695	2695	1
374	20241129	134500	613663970	2680	2680	2680	2680	200
375	20241129	134400	613127970	2680	2680	2680	2680	0
376	20241129	134300	613127970	2680	2680	2680	2680	3400
377	20241129	134200	604015970	2680	2685	2685	2680	553
378	20241129	134100	602533780	2680	2685	2685	2680	418
379	20241129	134000	601413525	2695	2695	2695	2695	100
380	20241129	133900	601144025	2695	2695	2695	2695	0
381	20241129	133800	601144025	2695	2680	2695	2680	13
382	20241129	133700	601109170	2680	2680	2680	2680	0
383	20241129	133600	601109170	2680	2690	2690	2680	1036
384	20241129	133500	598328230	2680	2700	2710	2680	7746
385	20241129	133400	577541335	2715	2715	2715	2715	0
386	20241129	133300	577541335	2715	2715	2715	2715	0
387	20241129	133200	577541335	2715	2715	2715	2715	0
388	20241129	133100	577541335	2715	2715	2715	2715	1
389	20241129	133000	577538620	2720	2720	2720	2720	0
390	20241129	132900	577538620	2720	2720	2720	2720	0
391	20241129	132800	577538620	2720	2700	2720	2695	349
392	20241129	132700	576597615	2735	2735	2735	2735	0
393	20241129	132600	576597615	2735	2735	2735	2735	0
394	20241129	132500	576597615	2735	2715	2735	2690	1434
395	20241129	132400	572726720	2715	2720	2720	2715	39
396	20241129	132300	572620655	2720	2720	2720	2720	0
397	20241129	132200	572620655	2720	2720	2720	2720	0
398	20241129	132100	572620655	2720	2720	2720	2720	0
399	20241129	132000	572620655	2720	2720	2720	2720	0
400	20241129	131900	572620655	2720	2720	2720	2720	0
401	20241129	131800	572620655	2720	2720	2720	2720	0
402	20241129	131700	572620655	2720	2720	2720	2720	0
403	20241129	131600	572620655	2720	2720	2720	2720	0
404	20241129	131500	572620655	2720	2720	2720	2720	0
405	20241129	131400	572620655	2720	2720	2720	2720	0
406	20241129	131300	572620655	2720	2735	2735	2720	12
407	20241129	131200	572588000	2735	2735	2740	2735	10
408	20241129	131100	572560615	2720	2735	2740	2720	1501
409	20241129	131000	568451015	2735	2735	2735	2735	12
410	20241129	130900	568418195	2735	2735	2735	2735	0
411	20241129	130800	568418195	2735	2735	2735	2735	104
412	20241129	130700	568133755	2735	2735	2735	2735	0
413	20241129	130600	568133755	2735	2735	2735	2735	101
414	20241129	130500	567857520	2725	2725	2725	2725	1
415	20241129	130400	567854795	2725	2730	2730	2725	74
416	20241129	130300	567652960	2735	2705	2735	2705	1538
417	20241129	130200	563464315	2700	2700	2705	2700	60
418	20241129	130100	563302270	2700	2700	2700	2700	0
419	20241129	130000	563302270	2700	2700	2700	2700	0
420	20241129	125900	563302270	2700	2700	2700	2700	4
421	20241129	125800	563291470	2700	2700	2700	2700	246
422	20241129	125700	562627270	2700	2700	2700	2700	156
423	20241129	125600	562206070	2700	2700	2700	2700	0
424	20241129	125500	562206070	2700	2700	2700	2700	0
425	20241129	125400	562206070	2700	2700	2700	2700	122
426	20241129	125300	561876670	2705	2710	2710	2705	1535
427	20241129	125200	557716985	2715	2715	2715	2715	0
428	20241129	125100	557716985	2715	2715	2715	2715	1
429	20241129	125000	557714270	2715	2715	2715	2710	144
430	20241129	124900	557323490	2705	2705	2705	2705	0
431	20241129	124800	557323490	2705	2695	2705	2695	177
432	20241129	124700	556845065	2690	2690	2690	2690	0
433	20241129	124600	556845065	2690	2690	2690	2690	0
434	20241129	124500	556845065	2690	2690	2690	2690	0
435	20241129	124400	556845065	2690	2700	2700	2690	10001
436	20241129	124300	529931795	2700	2700	2700	2700	0
437	20241129	124200	529931795	2700	2700	2700	2700	3
438	20241129	124100	529923695	2695	2695	2695	2695	5
439	20241129	124000	529910220	2695	2695	2695	2695	0
440	20241129	123900	529910220	2695	2695	2695	2695	12
441	20241129	123800	529877880	2695	2700	2700	2695	605
442	20241129	123700	528246880	2700	2700	2700	2700	50
443	20241129	123600	528111880	2695	2695	2695	2695	0
444	20241129	123500	528111880	2695	2715	2715	2695	1235
445	20241129	123400	524770515	2715	2715	2715	2715	0
446	20241129	123300	524770515	2715	2715	2715	2715	0
447	20241129	123200	524770515	2715	2715	2715	2715	0
448	20241129	123100	524770515	2715	2715	2715	2715	0
449	20241129	123000	524770515	2715	2715	2715	2715	0
450	20241129	122900	524770515	2715	2715	2715	2715	20
451	20241129	122800	524716215	2715	2715	2715	2715	0
452	20241129	122700	524716215	2715	2715	2715	2715	260
453	20241129	122600	524010315	2715	2720	2720	2715	89
454	20241129	122500	523768665	2720	2720	2720	2720	3
455	20241129	122400	523760505	2715	2715	2715	2715	0
456	20241129	122300	523760505	2715	2715	2715	2715	23
457	20241129	122200	523698060	2715	2715	2715	2715	0
458	20241129	122100	523698060	2715	2715	2715	2715	52
459	20241129	122000	523556880	2730	2720	2730	2715	44
460	20241129	121900	523437290	2720	2720	2720	2720	0
461	20241129	121800	523437290	2720	2720	2720	2720	0
462	20241129	121700	523437290	2720	2720	2720	2720	42
463	20241129	121600	523323050	2720	2720	2720	2720	750
464	20241129	121500	521283050	2720	2720	2720	2720	29
465	20241129	121400	521204170	2725	2720	2725	2720	141
466	20241129	121300	520820610	2715	2715	2715	2715	535
467	20241129	121200	519368085	2715	2715	2715	2715	0
468	20241129	121100	519368085	2715	2715	2715	2715	0
469	20241129	121000	519368085	2715	2695	2715	2690	854
470	20241129	120900	517069615	2715	2715	2715	2715	0
471	20241129	120800	517069615	2715	2715	2720	2695	2074
472	20241129	120700	511476890	2720	2715	2720	2715	7
473	20241129	120600	511457870	2715	2715	2715	2715	0
474	20241129	120500	511457870	2715	2715	2715	2715	0
475	20241129	120400	511457870	2715	2715	2715	2700	1125
476	20241129	120300	508420325	2715	2715	2715	2715	438
477	20241129	120200	507231155	2725	2725	2725	2725	0
478	20241129	120100	507231155	2725	2725	2725	2725	0
479	20241129	120000	507231155	2725	2695	2725	2690	1325
480	20241129	115900	503663105	2695	2695	2695	2695	1
481	20241129	115800	503660410	2730	2730	2730	2730	0
482	20241129	115700	503660410	2730	2730	2730	2730	0
483	20241129	115600	503660410	2730	2705	2730	2685	1185
484	20241129	115500	500466385	2735	2735	2735	2735	0
485	20241129	115400	500466385	2735	2735	2735	2735	12
486	20241129	115300	500433565	2730	2730	2730	2730	197
487	20241129	115200	499895755	2730	2700	2730	2695	212
488	20241129	115100	499323310	2710	2740	2740	2705	6266
489	20241129	115000	482340465	2740	2740	2740	2740	0
490	20241129	114900	482340465	2740	2740	2740	2740	63
491	20241129	114800	482167845	2740	2755	2755	2740	157
492	20241129	114700	481737600	2740	2760	2760	2740	741
493	20241129	114600	479705060	2750	2755	2755	2750	97
494	20241129	114500	479438105	2755	2755	2755	2755	1
495	20241129	114400	479435350	2775	2775	2775	2775	10
496	20241129	114300	479407600	2775	2775	2775	2775	16
497	20241129	114200	479363200	2775	2770	2780	2770	73
498	20241129	114100	479160910	2770	2760	2785	2760	141
499	20241129	114000	478770295	2760	2750	2760	2745	644
500	20241129	113900	477001015	2750	2750	2750	2750	10
501	20241129	113800	476973515	2740	2740	2740	2740	4
502	20241129	113700	476962555	2740	2735	2745	2730	895
503	20241129	113600	474513935	2740	2745	2745	2740	163
504	20241129	113500	474066735	2775	2755	2775	2750	1187
505	20241129	113400	470794220	2760	2775	2775	2755	888
506	20241129	113300	468341380	2780	2790	2810	2780	4310
507	20241129	113200	456349480	2790	2790	2810	2790	1019
508	20241129	113100	453505820	2790	2820	2820	2790	1026
509	20241129	113000	450640105	2820	2805	2820	2800	850
510	20241129	112900	448245030	2820	2820	2820	2805	1573
511	20241129	112800	443824635	2820	2805	2825	2800	2947
512	20241129	112700	435525530	2805	2800	2805	2800	20
513	20241129	112600	435469445	2805	2795	2805	2795	69
514	20241129	112500	435276295	2795	2795	2795	2785	1518
515	20241129	112400	431048000	2790	2800	2805	2790	17
516	20241129	112300	431000355	2800	2795	2805	2795	911
517	20241129	112200	428447160	2795	2870	2870	2785	6957
518	20241129	112100	408909050	2870	2815	2870	2815	22486
519	20241129	112000	345144440	2785	2775	2820	2775	5752
520	20241129	111900	329108840	2775	2775	2775	2775	17
521	20241129	111800	329061665	2775	2775	2775	2775	904
522	20241129	111700	326553065	2775	2790	2790	2775	443
523	20241129	111600	325321955	2795	2780	2795	2780	186
524	20241129	111500	324804545	2780	2780	2795	2780	3540
525	20241129	111400	314961860	2780	2795	2795	2775	4370
526	20241129	111300	302794040	2795	2810	2815	2795	397
527	20241129	111200	301681675	2810	2815	2815	2805	212
528	20241129	111100	301085950	2815	2825	2825	2815	167
529	20241129	111000	300615525	2825	2820	2825	2820	364
530	20241129	110900	299587500	2825	2795	2825	2795	1632
531	20241129	110800	295014660	2790	2805	2805	2790	221
532	20241129	110700	294395460	2805	2820	2820	2805	5698
533	20241129	110600	278377115	2815	2815	2830	2815	3452
534	20241129	110500	268651600	2815	2835	2835	2805	865
535	20241129	110400	266212555	2805	2825	2840	2775	6620
536	20241129	110300	247697130	2825	2795	2850	2785	15701
537	20241129	110200	203424255	2780	2805	2830	2780	4376
538	20241129	110100	191112960	2795	2790	2840	2775	11742
539	20241129	110000	158125770	2790	2800	2830	2775	10653
540	20241129	105900	128294995	2800	2730	2825	2730	16544
541	20241129	105800	82398845	2735	2705	2735	2705	2716
542	20241129	105700	75008660	2705	2705	2705	2705	0
543	20241129	105600	75008660	2705	2705	2705	2705	0
544	20241129	105500	75008660	2705	2705	2705	2705	0
545	20241129	105400	75008660	2705	2705	2705	2705	5
546	20241129	105300	74995135	2705	2705	2705	2705	0
547	20241129	105200	74995135	2705	2705	2705	2705	4
548	20241129	105100	74984315	2685	2685	2685	2685	9
549	20241129	105000	74960150	2720	2720	2720	2720	0
550	20241129	104900	74960150	2720	2715	2720	2715	650
551	20241129	104800	73194000	2715	2710	2715	2710	500
552	20241129	104700	71837370	2715	2710	2715	2710	110
553	20241129	104600	71539220	2705	2695	2705	2695	810
554	20241129	104500	69352420	2690	2670	2690	2670	700
555	20241129	104400	67476290	2675	2680	2680	2675	919
556	20241129	104300	65013875	2705	2705	2705	2705	0
557	20241129	104200	65013875	2705	2705	2705	2705	0
558	20241129	104100	65013875	2705	2705	2705	2705	0
559	20241129	104000	65013875	2705	2705	2705	2705	0
560	20241129	103900	65013875	2705	2705	2705	2705	0
561	20241129	103800	65013875	2705	2705	2705	2705	0
562	20241129	103700	65013875	2705	2705	2705	2705	0
563	20241129	103600	65013875	2705	2705	2705	2705	0
564	20241129	103500	65013875	2705	2705	2705	2705	0
565	20241129	103400	65013875	2705	2705	2705	2705	0
566	20241129	103300	65013875	2705	2705	2705	2705	0
567	20241129	103200	65013875	2705	2705	2705	2705	1
568	20241129	103100	65011170	2690	2690	2690	2690	1300
569	20241129	103000	61514170	2690	2685	2690	2685	401
570	20241129	102900	60437480	2720	2690	2720	2690	505
571	20241129	102800	59078880	2690	2685	2690	2685	306
572	20241129	102700	58256820	2680	2690	2690	2675	40
573	20241129	102600	58149740	2725	2720	2780	2720	4238
574	20241129	102500	46461985	2715	2705	2715	2705	563
575	20241129	102400	44936215	2700	2670	2705	2670	8659
576	20241129	102300	21621950	2660	2660	2660	2660	50
577	20241129	102200	21488950	2660	2660	2660	2660	0
578	20241129	102100	21488950	2660	2660	2660	2660	0
579	20241129	102000	21488950	2660	2660	2660	2660	159
580	20241129	101900	21066010	2660	2660	2660	2660	0
581	20241129	101800	21066010	2660	2660	2660	2660	0
582	20241129	101700	21066010	2660	2660	2660	2660	0
583	20241129	101600	21066010	2660	2660	2660	2660	0
584	20241129	101500	21066010	2660	2660	2660	2660	0
585	20241129	101400	21066010	2660	2660	2660	2660	0
586	20241129	101300	21066010	2660	2660	2660	2660	0
587	20241129	101200	21066010	2660	2660	2660	2660	0
588	20241129	101100	21066010	2660	2660	2660	2660	0
589	20241129	101000	21066010	2660	2660	2660	2660	1
590	20241129	100900	21063350	2645	2645	2645	2645	0
591	20241129	100800	21063350	2645	2645	2645	2645	105
592	20241129	100700	20785625	2645	2645	2645	2645	0
593	20241129	100600	20785625	2645	2645	2645	2645	0
594	20241129	100500	20785625	2645	2645	2645	2645	1
595	20241129	100400	20782980	2640	2645	2670	2640	176
596	20241129	100300	20315875	2660	2660	2660	2660	8
597	20241129	100200	20294595	2660	2660	2660	2660	1
598	20241129	100100	20291935	2660	2660	2660	2660	0
599	20241129	100000	20291935	2660	2660	2660	2660	0
600	20241129	095900	20291935	2660	2660	2660	2660	1
601	20241129	095800	20289275	2655	2655	2655	2655	250
602	20241129	095700	19625525	2655	2655	2655	2655	0
603	20241129	095600	19625525	2655	2640	2655	2635	177
604	20241129	095500	19158770	2640	2640	2640	2640	279
605	20241129	095400	18422210	2640	2640	2640	2640	3
606	20241129	095300	18414290	2645	2650	2650	2645	410
607	20241129	095200	17328290	2650	2650	2650	2650	400
608	20241129	095100	16268290	2650	2655	2655	2650	500
609	20241129	095000	14942300	2660	2660	2660	2660	178
610	20241129	094900	14468820	2660	2660	2660	2660	0
611	20241129	094800	14468820	2660	2660	2660	2660	38
612	20241129	094700	14367740	2675	2675	2675	2675	0
613	20241129	094600	14367740	2675	2675	2675	2675	0
614	20241129	094500	14367740	2675	2675	2675	2675	0
615	20241129	094400	14367740	2675	2675	2675	2675	0
616	20241129	094300	14367740	2675	2670	2675	2670	3
617	20241129	094200	14359725	2660	2665	2665	2660	1500
618	20241129	094100	10367190	2675	2675	2675	2675	13
619	20241129	094000	10332415	2685	2685	2685	2685	0
620	20241129	093900	10332415	2685	2685	2685	2685	0
621	20241129	093800	10332415	2685	2685	2685	2685	1
622	20241129	093700	10329730	2675	2675	2675	2675	0
623	20241129	093600	10329730	2675	2675	2675	2675	0
624	20241129	093500	10329730	2675	2675	2675	2675	10
625	20241129	093400	10302980	2680	2680	2685	2680	52
626	20241129	093300	10163435	2685	2680	2685	2680	13
627	20241129	093200	10128540	2685	2685	2685	2685	3
628	20241129	093100	10120485	2685	2675	2685	2675	68
629	20241129	093000	9938325	2675	2675	2675	2675	50
630	20241129	092900	9804575	2675	2675	2675	2675	0
631	20241129	092800	9804575	2675	2675	2675	2675	0
632	20241129	092700	9804575	2675	2675	2675	2675	20
633	20241129	092600	9751075	2675	2675	2675	2675	0
634	20241129	092500	9751075	2675	2675	2675	2675	0
635	20241129	092400	9751075	2675	2675	2675	2675	0
636	20241129	092300	9751075	2675	2675	2675	2675	0
637	20241129	092200	9751075	2675	2675	2675	2675	0
638	20241129	092100	9751075	2675	2675	2675	2675	145
639	20241129	092000	9363200	2675	2675	2675	2675	35
640	20241129	091900	9269575	2665	2665	2665	2665	46
641	20241129	091800	9146985	2670	2670	2670	2670	100
642	20241129	091700	8879985	2670	2670	2670	2670	50
643	20241129	091600	8746485	2675	2675	2675	2675	2
644	20241129	091500	8741135	2650	2650	2650	2650	0
645	20241129	091400	8741135	2650	2650	2650	2650	0
646	20241129	091300	8741135	2650	2650	2650	2650	0
647	20241129	091200	8741135	2650	2650	2650	2650	0
648	20241129	091100	8741135	2650	2650	2650	2650	312
649	20241129	091000	7914335	2650	2650	2650	2650	0
650	20241129	090900	7914335	2650	2650	2650	2650	0
651	20241129	090800	7914335	2650	2650	2650	2650	1110
652	20241129	090700	4972835	2635	2635	2635	2635	0
653	20241129	090600	4972835	2635	2635	2635	2635	0
654	20241129	090500	4972835	2635	2635	2635	2635	618
655	20241129	090400	3344405	2630	2630	2630	2630	0
656	20241129	090300	3344405	2630	2640	2640	2630	491
657	20241129	090200	2050915	2635	2635	2635	2635	100
658	20241129	090100	1787415	2635	2650	2650	2635	626
659	20241129	090000	130100	2650	2675	2675	2650	49