KissMeData/073010/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195300	1013661470	4135	4135	4135	4135	4045
3	20241129	195200	1013661470	4135	4135	4135	4135	0
4	20241129	195100	1013661470	4135	4135	4135	4135	0
5	20241129	195000	1013661470	4135	4135	4135	4135	0
6	20241129	194900	1013661470	4135	4135	4135	4135	0
7	20241129	194800	1013661470	4135	4135	4135	4135	0
8	20241129	194700	1013661470	4135	4135	4135	4135	0
9	20241129	194600	1013661470	4135	4135	4135	4135	0
10	20241129	194500	1013661470	4135	4135	4135	4135	0
11	20241129	194400	1013661470	4135	4135	4135	4135	0
12	20241129	194300	1013661470	4135	4135	4135	4135	0
13	20241129	194200	1013661470	4135	4135	4135	4135	0
14	20241129	194100	1013661470	4135	4135	4135	4135	0
15	20241129	194000	1013661470	4135	4135	4135	4135	0
16	20241129	193900	1013661470	4135	4135	4135	4135	0
17	20241129	193800	1013661470	4135	4135	4135	4135	0
18	20241129	193700	1013661470	4135	4135	4135	4135	0
19	20241129	193600	1013661470	4135	4135	4135	4135	0
20	20241129	193500	1013661470	4135	4135	4135	4135	0
21	20241129	193400	1013661470	4135	4135	4135	4135	0
22	20241129	193300	1013661470	4135	4135	4135	4135	0
23	20241129	193200	1013661470	4135	4135	4135	4135	0
24	20241129	193100	1013661470	4135	4135	4135	4135	0
25	20241129	193000	1013661470	4135	4135	4135	4135	0
26	20241129	192900	1013661470	4135	4135	4135	4135	0
27	20241129	192800	1013661470	4135	4135	4135	4135	0
28	20241129	192700	1013661470	4135	4135	4135	4135	0
29	20241129	192600	1013661470	4135	4135	4135	4135	0
30	20241129	192500	1013661470	4135	4135	4135	4135	0
31	20241129	192400	1013661470	4135	4135	4135	4135	0
32	20241129	192300	1013661470	4135	4135	4135	4135	4045
33	20241129	192200	1013661470	4135	4135	4135	4135	0
34	20241129	192100	1013661470	4135	4135	4135	4135	0
35	20241129	192000	1013661470	4135	4135	4135	4135	0
36	20241129	191900	1013661470	4135	4135	4135	4135	0
37	20241129	191800	1013661470	4135	4135	4135	4135	0
38	20241129	191700	1013661470	4135	4135	4135	4135	0
39	20241129	191600	1013661470	4135	4135	4135	4135	0
40	20241129	191500	1013661470	4135	4135	4135	4135	0
41	20241129	191400	1013661470	4135	4135	4135	4135	0
42	20241129	191300	1013661470	4135	4135	4135	4135	0
43	20241129	191200	1013661470	4135	4135	4135	4135	0
44	20241129	191100	1013661470	4135	4135	4135	4135	0
45	20241129	191000	1013661470	4135	4135	4135	4135	0
46	20241129	190900	1013661470	4135	4135	4135	4135	0
47	20241129	190800	1013661470	4135	4135	4135	4135	0
48	20241129	190700	1013661470	4135	4135	4135	4135	0
49	20241129	190600	1013661470	4135	4135	4135	4135	0
50	20241129	190500	1013661470	4135	4135	4135	4135	0
51	20241129	190400	1013661470	4135	4135	4135	4135	0
52	20241129	190300	1013661470	4135	4135	4135	4135	0
53	20241129	190200	1013661470	4135	4135	4135	4135	0
54	20241129	190100	1013661470	4135	4135	4135	4135	0
55	20241129	190000	1013661470	4135	4135	4135	4135	0
56	20241129	185900	1013661470	4135	4135	4135	4135	0
57	20241129	185800	1013661470	4135	4135	4135	4135	0
58	20241129	185700	1013661470	4135	4135	4135	4135	0
59	20241129	185600	1013661470	4135	4135	4135	4135	0
60	20241129	185500	1013661470	4135	4135	4135	4135	0
61	20241129	185400	1013661470	4135	4135	4135	4135	0
62	20241129	185300	1013661470	4135	4135	4135	4135	4045
63	20241129	185200	1013661470	4135	4135	4135	4135	0
64	20241129	185100	1013661470	4135	4135	4135	4135	0
65	20241129	185000	1013661470	4135	4135	4135	4135	0
66	20241129	184900	1013661470	4135	4135	4135	4135	0
67	20241129	184800	1013661470	4135	4135	4135	4135	0
68	20241129	184700	1013661470	4135	4135	4135	4135	0
69	20241129	184600	1013661470	4135	4135	4135	4135	0
70	20241129	184500	1013661470	4135	4135	4135	4135	0
71	20241129	184400	1013661470	4135	4135	4135	4135	0
72	20241129	184300	1013661470	4135	4135	4135	4135	0
73	20241129	184200	1013661470	4135	4135	4135	4135	0
74	20241129	184100	1013661470	4135	4135	4135	4135	0
75	20241129	184000	1013661470	4135	4135	4135	4135	0
76	20241129	183900	1013661470	4135	4135	4135	4135	0
77	20241129	183800	1013661470	4135	4135	4135	4135	0
78	20241129	183700	1013661470	4135	4135	4135	4135	0
79	20241129	183600	1013661470	4135	4135	4135	4135	0
80	20241129	183500	1013661470	4135	4135	4135	4135	0
81	20241129	183400	1013661470	4135	4135	4135	4135	0
82	20241129	183300	1013661470	4135	4135	4135	4135	0
83	20241129	183200	1013661470	4135	4135	4135	4135	0
84	20241129	183100	1013661470	4135	4135	4135	4135	0
85	20241129	183000	1013661470	4135	4135	4135	4135	0
86	20241129	182900	1013661470	4135	4135	4135	4135	0
87	20241129	182800	1013661470	4135	4135	4135	4135	0
88	20241129	182700	1013661470	4135	4135	4135	4135	0
89	20241129	182600	1013661470	4135	4135	4135	4135	0
90	20241129	182500	1013661470	4135	4135	4135	4135	0
91	20241129	182400	1013661470	4135	4135	4135	4135	0
92	20241129	182300	1013661470	4135	4135	4135	4135	4045
93	20241129	182200	1013661470	4135	4135	4135	4135	0
94	20241129	182100	1013661470	4135	4135	4135	4135	0
95	20241129	182000	1013661470	4135	4135	4135	4135	0
96	20241129	181900	1013661470	4135	4135	4135	4135	0
97	20241129	181800	1013661470	4135	4135	4135	4135	0
98	20241129	181700	1013661470	4135	4135	4135	4135	0
99	20241129	181600	1013661470	4135	4135	4135	4135	0
100	20241129	181500	1013661470	4135	4135	4135	4135	0
101	20241129	181400	1013661470	4135	4135	4135	4135	0
102	20241129	181300	1013661470	4135	4135	4135	4135	0
103	20241129	181200	1013661470	4135	4135	4135	4135	0
104	20241129	181100	1013661470	4135	4135	4135	4135	0
105	20241129	181000	1013661470	4135	4135	4135	4135	0
106	20241129	180900	1013661470	4135	4135	4135	4135	0
107	20241129	180800	1013661470	4135	4135	4135	4135	0
108	20241129	180700	1013661470	4135	4135	4135	4135	0
109	20241129	180600	1013661470	4135	4135	4135	4135	0
110	20241129	180500	1013661470	4135	4135	4135	4135	0
111	20241129	180400	1013661470	4135	4135	4135	4135	0
112	20241129	180300	1013661470	4135	4135	4135	4135	0
113	20241129	180200	1013661470	4135	4135	4135	4135	0
114	20241129	180100	1013661470	4135	4135	4135	4135	0
115	20241129	180000	1013661470	4135	4135	4135	4135	0
116	20241129	175900	1013661470	4135	4135	4135	4135	0
117	20241129	175800	1013661470	4135	4135	4135	4135	0
118	20241129	175700	1013661470	4135	4135	4135	4135	0
119	20241129	175600	1013661470	4135	4135	4135	4135	0
120	20241129	175500	1013661470	4135	4135	4135	4135	0
121	20241129	175400	1013661470	4135	4135	4135	4135	0
122	20241129	175300	1013661470	4135	4135	4135	4135	4045
123	20241129	175200	1013661470	4135	4135	4135	4135	0
124	20241129	175100	1013661470	4135	4135	4135	4135	0
125	20241129	175000	1013661470	4135	4135	4135	4135	0
126	20241129	174900	1013661470	4135	4135	4135	4135	0
127	20241129	174800	1013661470	4135	4135	4135	4135	0
128	20241129	174700	1013661470	4135	4135	4135	4135	0
129	20241129	174600	1013661470	4135	4135	4135	4135	0
130	20241129	174500	1013661470	4135	4135	4135	4135	0
131	20241129	174400	1013661470	4135	4135	4135	4135	0
132	20241129	174300	1013661470	4135	4135	4135	4135	0
133	20241129	174200	1013661470	4135	4135	4135	4135	0
134	20241129	174100	1013661470	4135	4135	4135	4135	0
135	20241129	174000	1013661470	4135	4135	4135	4135	0
136	20241129	173900	1013661470	4135	4135	4135	4135	0
137	20241129	173800	1013661470	4135	4135	4135	4135	0
138	20241129	173700	1013661470	4135	4135	4135	4135	0
139	20241129	173600	1013661470	4135	4135	4135	4135	0
140	20241129	173500	1013661470	4135	4135	4135	4135	0
141	20241129	173400	1013661470	4135	4135	4135	4135	0
142	20241129	173300	1013661470	4135	4135	4135	4135	0
143	20241129	173200	1013661470	4135	4135	4135	4135	0
144	20241129	173100	1013661470	4135	4135	4135	4135	0
145	20241129	173000	1013661470	4135	4135	4135	4135	0
146	20241129	172900	1013661470	4135	4135	4135	4135	0
147	20241129	172800	1013661470	4135	4135	4135	4135	0
148	20241129	172700	1013661470	4135	4135	4135	4135	0
149	20241129	172600	1013661470	4135	4135	4135	4135	0
150	20241129	172500	1013661470	4135	4135	4135	4135	0
151	20241129	172400	1013661470	4135	4135	4135	4135	0
152	20241129	172300	1013661470	4135	4135	4135	4135	4045
153	20241129	172200	1013661470	4135	4135	4135	4135	0
154	20241129	172100	1013661470	4135	4135	4135	4135	0
155	20241129	172000	1013661470	4135	4135	4135	4135	0
156	20241129	171900	1013661470	4135	4135	4135	4135	0
157	20241129	171800	1013661470	4135	4135	4135	4135	0
158	20241129	171700	1013661470	4135	4135	4135	4135	0
159	20241129	171600	1013661470	4135	4135	4135	4135	0
160	20241129	171500	1013661470	4135	4135	4135	4135	0
161	20241129	171400	1013661470	4135	4135	4135	4135	0
162	20241129	171300	1013661470	4135	4135	4135	4135	0
163	20241129	171200	1013661470	4135	4135	4135	4135	0
164	20241129	171100	1013661470	4135	4135	4135	4135	0
165	20241129	171000	1013661470	4135	4135	4135	4135	0
166	20241129	170900	1013661470	4135	4135	4135	4135	0
167	20241129	170800	1013661470	4135	4135	4135	4135	0
168	20241129	170700	1013661470	4135	4135	4135	4135	0
169	20241129	170600	1013661470	4135	4135	4135	4135	0
170	20241129	170500	1013661470	4135	4135	4135	4135	0
171	20241129	170400	1013661470	4135	4135	4135	4135	0
172	20241129	170300	1013661470	4135	4135	4135	4135	0
173	20241129	170200	1013661470	4135	4135	4135	4135	0
174	20241129	170100	1013661470	4135	4135	4135	4135	0
175	20241129	170000	1013661470	4135	4135	4135	4135	0
176	20241129	165900	1013661470	4135	4135	4135	4135	0
177	20241129	165800	1013661470	4135	4135	4135	4135	0
178	20241129	165700	1013661470	4135	4135	4135	4135	0
179	20241129	165600	1013661470	4135	4135	4135	4135	0
180	20241129	165500	1013661470	4135	4135	4135	4135	0
181	20241129	165400	1013661470	4135	4135	4135	4135	0
182	20241129	165300	1013661470	4135	4135	4135	4135	4045
183	20241129	165200	1013661470	4135	4135	4135	4135	0
184	20241129	165100	1013661470	4135	4135	4135	4135	0
185	20241129	165000	1013661470	4135	4135	4135	4135	0
186	20241129	164900	1013661470	4135	4135	4135	4135	0
187	20241129	164800	1013661470	4135	4135	4135	4135	0
188	20241129	164700	1013661470	4135	4135	4135	4135	0
189	20241129	164600	1013661470	4135	4135	4135	4135	0
190	20241129	164500	1013661470	4135	4135	4135	4135	0
191	20241129	164400	1013661470	4135	4135	4135	4135	0
192	20241129	164300	1013661470	4135	4135	4135	4135	0
193	20241129	164200	1013661470	4135	4135	4135	4135	0
194	20241129	164100	1013661470	4135	4135	4135	4135	0
195	20241129	164000	1013661470	4135	4135	4135	4135	0
196	20241129	163900	1013661470	4135	4135	4135	4135	0
197	20241129	163800	1013661470	4135	4135	4135	4135	0
198	20241129	163700	1013661470	4135	4135	4135	4135	0
199	20241129	163600	1013661470	4135	4135	4135	4135	0
200	20241129	163500	1013661470	4135	4135	4135	4135	0
201	20241129	163400	1013661470	4135	4135	4135	4135	0
202	20241129	163300	1013661470	4135	4135	4135	4135	0
203	20241129	163200	1013661470	4135	4135	4135	4135	0
204	20241129	163100	1013661470	4135	4135	4135	4135	0
205	20241129	163000	1013661470	4135	4135	4135	4135	0
206	20241129	162900	1013661470	4135	4135	4135	4135	0
207	20241129	162800	1013661470	4135	4135	4135	4135	0
208	20241129	162700	1013661470	4135	4135	4135	4135	0
209	20241129	162600	1013661470	4135	4135	4135	4135	0
210	20241129	162500	1013661470	4135	4135	4135	4135	0
211	20241129	162400	1013661470	4135	4135	4135	4135	0
212	20241129	162300	1013661470	4135	4135	4135	4135	4045
213	20241129	162200	1013661470	4135	4135	4135	4135	0
214	20241129	162100	1013661470	4135	4135	4135	4135	0
215	20241129	162000	1013661470	4135	4135	4135	4135	0
216	20241129	161900	1013661470	4135	4135	4135	4135	0
217	20241129	161800	1013661470	4135	4135	4135	4135	0
218	20241129	161700	1013661470	4135	4135	4135	4135	0
219	20241129	161600	1013661470	4135	4135	4135	4135	0
220	20241129	161500	1013661470	4135	4135	4135	4135	0
221	20241129	161400	1013661470	4135	4135	4135	4135	0
222	20241129	161300	1013661470	4135	4135	4135	4135	0
223	20241129	161200	1013661470	4135	4135	4135	4135	0
224	20241129	161100	1013661470	4135	4135	4135	4135	0
225	20241129	161000	1013661470	4135	4135	4135	4135	0
226	20241129	160900	1013661470	4135	4135	4135	4135	0
227	20241129	160800	1013661470	4135	4135	4135	4135	0
228	20241129	160700	1013661470	4135	4135	4135	4135	0
229	20241129	160600	1013661470	4135	4135	4135	4135	0
230	20241129	160500	1013661470	4135	4135	4135	4135	0
231	20241129	160400	1013661470	4135	4135	4135	4135	0
232	20241129	160300	1013661470	4135	4135	4135	4135	0
233	20241129	160200	1013661470	4135	4135	4135	4135	0
234	20241129	160100	1013661470	4135	4135	4135	4135	0
235	20241129	160000	1013661470	4135	4135	4135	4135	0
236	20241129	155900	1013661470	4135	4135	4135	4135	0
237	20241129	155800	1013661470	4135	4135	4135	4135	0
238	20241129	155700	1013661470	4135	4135	4135	4135	0
239	20241129	155600	1013661470	4135	4135	4135	4135	0
240	20241129	155500	1013661470	4135	4135	4135	4135	0
241	20241129	155400	1013661470	4135	4135	4135	4135	0
242	20241129	155300	1013661470	4135	4135	4135	4135	4045
243	20241129	155200	1013661470	4135	4135	4135	4135	0
244	20241129	155100	1013661470	4135	4135	4135	4135	0
245	20241129	155000	1013661470	4135	4135	4135	4135	0
246	20241129	154900	1013661470	4135	4135	4135	4135	0
247	20241129	154800	1013661470	4135	4135	4135	4135	0
248	20241129	154700	1013661470	4135	4135	4135	4135	0
249	20241129	154600	1013661470	4135	4135	4135	4135	0
250	20241129	154500	1013661470	4135	4135	4135	4135	0
251	20241129	154400	1013661470	4135	4135	4135	4135	0
252	20241129	154300	1013661470	4135	4135	4135	4135	0
253	20241129	154200	1013661470	4135	4135	4135	4135	0
254	20241129	154100	1013661470	4135	4135	4135	4135	0
255	20241129	154000	1013661470	4135	4135	4135	4135	0
256	20241129	153900	1013661470	4135	4135	4135	4135	0
257	20241129	153800	1013661470	4135	4135	4135	4135	0
258	20241129	153700	1013661470	4135	4135	4135	4135	0
259	20241129	153600	1013661470	4135	4135	4135	4135	0
260	20241129	153500	1013661470	4135	4135	4135	4135	0
261	20241129	153400	1013661470	4135	4135	4135	4135	0
262	20241129	153300	1013661470	4135	4135	4135	4135	0
263	20241129	153200	1013661470	4135	4135	4135	4135	0
264	20241129	153100	1013661470	4135	4135	4135	4135	0
265	20241129	153000	1013661470	4135	4135	4135	4135	4045
266	20241129	152900	996935395	4135	4135	4135	4135	0
267	20241129	152800	996935395	4135	4135	4135	4135	0
268	20241129	152700	996935395	4135	4135	4135	4135	0
269	20241129	152600	996935395	4135	4135	4135	4135	0
270	20241129	152500	996935395	4135	4135	4135	4135	0
271	20241129	152400	996935395	4135	4135	4135	4135	0
272	20241129	152300	996935395	4135	4135	4135	4135	0
273	20241129	152200	996935395	4135	4135	4135	4135	0
274	20241129	152100	996935395	4135	4135	4135	4135	0
275	20241129	152000	996935395	4135	4135	4135	4135	0
276	20241129	151900	996935395	4135	4100	4135	4100	2440
277	20241129	151800	986896255	4115	4115	4125	4100	7135
278	20241129	151700	957604225	4120	4120	4120	4115	1692
279	20241129	151600	950639155	4120	4125	4125	4120	2046
280	20241129	151500	942201105	4125	4130	4130	4125	67
281	20241129	151400	941924600	4130	4130	4130	4130	3
282	20241129	151300	941912210	4145	4140	4150	4130	185
283	20241129	151200	941146715	4140	4135	4140	4135	109
284	20241129	151100	940695950	4140	4140	4140	4140	5
285	20241129	151000	940675250	4135	4135	4135	4135	70
286	20241129	150900	940385800	4140	4140	4140	4140	0
287	20241129	150800	940385800	4140	4135	4140	4135	636
288	20241129	150700	937753610	4135	4135	4135	4135	5
289	20241129	150600	937732935	4120	4140	4140	4120	175
290	20241129	150500	937009535	4140	4120	4140	4120	80
291	20241129	150400	936679735	4130	4130	4130	4130	588
292	20241129	150300	934251295	4130	4130	4130	4130	0
293	20241129	150200	934251295	4130	4130	4130	4130	0
294	20241129	150100	934251295	4130	4120	4130	4115	23
295	20241129	150000	934156555	4120	4115	4130	4115	247
296	20241129	145900	933139020	4115	4125	4125	4115	1165
297	20241129	145800	928336680	4130	4130	4130	4125	333
298	20241129	145700	926962805	4135	4135	4135	4135	0
299	20241129	145600	926962805	4135	4135	4135	4135	0
300	20241129	145500	926962805	4135	4125	4135	4125	835
301	20241129	145400	923517890	4135	4130	4135	4130	254
302	20241129	145300	922468850	4130	4130	4130	4130	224
303	20241129	145200	921543730	4130	4130	4130	4130	25
304	20241129	145100	921440480	4135	4130	4135	4130	2
305	20241129	145000	921432215	4130	4130	4130	4130	7
306	20241129	144900	921403305	4150	4150	4150	4150	0
307	20241129	144800	921403305	4150	4140	4150	4130	155
308	20241129	144700	920762970	4150	4150	4150	4150	0
309	20241129	144600	920762970	4150	4130	4150	4130	13
310	20241129	144500	920709250	4130	4145	4145	4130	101
311	20241129	144400	920290620	4145	4145	4145	4145	0
312	20241129	144300	920290620	4145	4145	4145	4145	0
313	20241129	144200	920290620	4145	4140	4145	4140	3
314	20241129	144100	920278195	4140	4140	4140	4140	20
315	20241129	144000	920195395	4145	4145	4145	4145	0
316	20241129	143900	920195395	4145	4145	4145	4145	0
317	20241129	143800	920195395	4145	4145	4145	4145	1
318	20241129	143700	920191250	4130	4130	4130	4130	1
319	20241129	143600	920187120	4150	4150	4150	4150	0
320	20241129	143500	920187120	4150	4150	4150	4150	0
321	20241129	143400	920187120	4150	4150	4150	4150	0
322	20241129	143300	920187120	4150	4135	4150	4135	410
323	20241129	143200	918489675	4135	4135	4140	4135	118
324	20241129	143100	918001250	4150	4155	4155	4140	2820
325	20241129	143000	906298015	4155	4155	4155	4150	96
326	20241129	142900	905899570	4160	4160	4160	4160	0
327	20241129	142800	905899570	4160	4160	4160	4160	0
328	20241129	142700	905899570	4160	4155	4160	4155	6
329	20241129	142600	905874615	4155	4155	4155	4155	251
330	20241129	142500	904831710	4160	4160	4160	4160	0
331	20241129	142400	904831710	4160	4160	4160	4160	0
332	20241129	142300	904831710	4160	4160	4160	4160	0
333	20241129	142200	904831710	4160	4160	4160	4160	0
334	20241129	142100	904831710	4160	4150	4160	4150	166
335	20241129	142000	904142725	4150	4155	4155	4145	1017
336	20241129	141900	899917205	4150	4150	4150	4150	1000
337	20241129	141800	895767205	4150	4150	4150	4150	0
338	20241129	141700	895767205	4150	4150	4150	4150	0
339	20241129	141600	895767205	4150	4150	4150	4150	0
340	20241129	141500	895767205	4150	4150	4150	4150	0
341	20241129	141400	895767205	4150	4150	4150	4150	0
342	20241129	141300	895767205	4150	4150	4150	4120	2701
343	20241129	141200	884624815	4150	4135	4150	4135	492
344	20241129	141100	882590320	4135	4155	4155	4135	3001
345	20241129	141000	870159680	4155	4160	4160	4150	2003
346	20241129	140900	861837370	4165	4165	4165	4165	1
347	20241129	140800	861833205	4165	4165	4165	4165	0
348	20241129	140700	861833205	4165	4170	4170	4165	7
349	20241129	140600	861804045	4165	4165	4165	4165	1
350	20241129	140500	861799880	4170	4170	4170	4170	19
351	20241129	140400	861720650	4165	4165	4165	4165	100
352	20241129	140300	861304150	4170	4170	4170	4170	0
353	20241129	140200	861304150	4170	4165	4170	4165	101
354	20241129	140100	860883480	4165	4170	4170	4165	14
355	20241129	140000	860825110	4170	4170	4170	4170	25
356	20241129	135900	860720860	4165	4165	4165	4165	494
357	20241129	135800	858663350	4165	4160	4165	4155	83
358	20241129	135700	858318260	4160	4160	4160	4160	2
359	20241129	135600	858309940	4160	4160	4160	4160	10
360	20241129	135500	858268340	4165	4160	4165	4160	32
361	20241129	135400	858135085	4165	4160	4165	4160	1365
362	20241129	135300	852456660	4165	4170	4185	4165	1269
363	20241129	135200	847170730	4185	4190	4190	4185	1551
364	20241129	135100	840679745	4190	4190	4190	4190	5
365	20241129	135000	840658795	4185	4180	4185	4170	4922
366	20241129	134900	820073400	4180	4175	4180	4175	20
367	20241129	134800	819989830	4175	4185	4185	4175	6
368	20241129	134700	819964770	4175	4180	4185	4175	208
369	20241129	134600	819096355	4180	4185	4190	4180	1562
370	20241129	134500	812564395	4185	4180	4185	4180	100
371	20241129	134400	812146125	4180	4180	4180	4180	10
372	20241129	134300	812104325	4180	4180	4180	4180	531
373	20241129	134200	809884745	4185	4185	4185	4185	1
374	20241129	134100	809880560	4185	4185	4185	4180	60
375	20241129	134000	809629475	4180	4175	4180	4175	280
376	20241129	133900	808459655	4175	4175	4175	4175	5
377	20241129	133800	808438780	4175	4170	4175	4170	687
378	20241129	133700	805573985	4170	4165	4170	4165	12
379	20241129	133600	805523970	4165	4165	4165	4165	1
380	20241129	133500	805519805	4170	4160	4170	4160	1292
381	20241129	133400	800135415	4170	4170	4170	4170	205
382	20241129	133300	799280565	4165	4165	4165	4165	5
383	20241129	133200	799259740	4170	4160	4170	4160	790
384	20241129	133100	795970930	4160	4160	4160	4160	0
385	20241129	133000	795970930	4160	4155	4160	4155	364
386	20241129	132900	794456755	4150	4145	4150	4145	1138
387	20241129	132800	789734610	4150	4150	4150	4150	1
388	20241129	132700	789730460	4150	4150	4150	4150	0
389	20241129	132600	789730460	4150	4140	4150	4140	91
390	20241129	132500	789353710	4155	4155	4155	4155	10
391	20241129	132400	789312160	4155	4155	4155	4155	1000
392	20241129	132300	785157160	4155	4150	4155	4130	2985
393	20241129	132200	772795270	4150	4135	4155	4135	28
394	20241129	132100	772679370	4155	4135	4155	4135	1852
395	20241129	132000	765010795	4135	4135	4135	4135	5
396	20241129	131900	764990120	4130	4130	4130	4130	34
397	20241129	131800	764849700	4130	4130	4130	4130	1
398	20241129	131700	764845570	4125	4120	4125	4120	3143
399	20241129	131600	751882385	4120	4120	4120	4120	0
400	20241129	131500	751882385	4120	4120	4120	4120	0
401	20241129	131400	751882385	4120	4120	4120	4120	93
402	20241129	131300	751499225	4120	4120	4120	4120	0
403	20241129	131200	751499225	4120	4120	4120	4120	0
404	20241129	131100	751499225	4120	4120	4120	4120	0
405	20241129	131000	751499225	4120	4120	4120	4120	6
406	20241129	130900	751474505	4115	4115	4115	4115	110
407	20241129	130800	751021855	4120	4120	4120	4120	0
408	20241129	130700	751021855	4120	4120	4120	4120	0
409	20241129	130600	751021855	4120	4120	4120	4120	0
410	20241129	130500	751021855	4120	4120	4120	4120	0
411	20241129	130400	751021855	4120	4120	4120	4120	6
412	20241129	130300	750997135	4105	4115	4115	4105	2053
413	20241129	130200	742554550	4125	4120	4125	4120	10
414	20241129	130100	742513320	4125	4125	4125	4125	6
415	20241129	130000	742488570	4120	4135	4135	4120	1566
416	20241129	125900	736029040	4125	4135	4135	4125	501
417	20241129	125800	733962405	4140	4115	4140	4115	758
418	20241129	125700	730836345	4115	4120	4120	4115	3923
419	20241129	125600	714687680	4140	4140	4140	4140	401
420	20241129	125500	713027540	4145	4120	4145	4120	1324
421	20241129	125400	707551450	4140	4110	4140	4110	2102
422	20241129	125300	698860565	4110	4110	4110	4110	3
423	20241129	125200	698848235	4115	4115	4115	4115	40
424	20241129	125100	698683635	4120	4120	4120	4120	4
425	20241129	125000	698667155	4085	4105	4120	4085	897
426	20241129	124900	694991260	4105	4110	4110	4105	417
427	20241129	124800	693279400	4115	4115	4115	4115	10
428	20241129	124700	693238250	4125	4120	4130	4120	665
429	20241129	124600	690497630	4115	4110	4115	4100	1248
430	20241129	124500	685370270	4110	4085	4110	4075	3066
431	20241129	124400	672818125	4105	4100	4110	4090	443
432	20241129	124300	671002080	4100	4100	4100	4100	330
433	20241129	124200	669649080	4110	4110	4115	4100	231
434	20241129	124100	668699880	4100	4100	4100	4100	0
435	20241129	124000	668699880	4100	4100	4100	4100	105
436	20241129	123900	668269380	4100	4100	4100	4085	2172
437	20241129	123800	659364645	4100	4105	4105	4100	1001
438	20241129	123700	655260540	4075	4115	4115	4075	2879
439	20241129	123600	643472790	4115	4100	4115	4085	4034
440	20241129	123500	626924170	4105	4090	4105	4080	3130
441	20241129	123400	614098105	4080	4080	4080	4080	6
442	20241129	123300	614073625	4090	4085	4090	4085	30
443	20241129	123200	613951045	4085	4085	4085	4085	0
444	20241129	123100	613951045	4085	4085	4085	4085	0
445	20241129	123000	613951045	4085	4070	4085	4070	11
446	20241129	122900	613906200	4090	4090	4090	4090	0
447	20241129	122800	613906200	4090	4090	4090	4090	0
448	20241129	122700	613906200	4090	4090	4090	4090	0
449	20241129	122600	613906200	4090	4075	4090	4075	26
450	20241129	122500	613800235	4090	4090	4090	4090	0
451	20241129	122400	613800235	4090	4090	4090	4090	0
452	20241129	122300	613800235	4090	4090	4090	4090	0
453	20241129	122200	613800235	4090	4090	4090	4075	35
454	20241129	122100	613657460	4095	4095	4095	4095	0
455	20241129	122000	613657460	4095	4095	4095	4095	10
456	20241129	121900	613616510	4095	4095	4095	4095	0
457	20241129	121800	613616510	4095	4095	4095	4095	0
458	20241129	121700	613616510	4095	4095	4095	4095	0
459	20241129	121600	613616510	4095	4090	4095	4090	256
460	20241129	121500	612569440	4090	4090	4090	4090	35
461	20241129	121400	612426290	4090	4090	4090	4090	25
462	20241129	121300	612324040	4070	4080	4080	4070	3239
463	20241129	121200	599136440	4090	4090	4090	4090	0
464	20241129	121100	599136440	4090	4090	4090	4090	0
465	20241129	121000	599136440	4090	4090	4090	4090	0
466	20241129	120900	599136440	4090	4090	4090	4090	0
467	20241129	120800	599136440	4090	4090	4090	4090	0
468	20241129	120700	599136440	4090	4090	4090	4090	5
469	20241129	120600	599115990	4075	4075	4075	4075	5
470	20241129	120500	599095615	4075	4070	4075	4070	740
471	20241129	120400	596081570	4070	4065	4070	4065	251
472	20241129	120300	595061245	4070	4070	4070	4070	0
473	20241129	120200	595061245	4070	4070	4070	4070	0
474	20241129	120100	595061245	4070	4070	4070	4070	0
475	20241129	120000	595061245	4070	4070	4070	4070	0
476	20241129	115900	595061245	4070	4070	4070	4070	0
477	20241129	115800	595061245	4070	4055	4070	4055	916
478	20241129	115700	591342725	4065	4065	4065	4065	24
479	20241129	115600	591245165	4070	4065	4070	4065	300
480	20241129	115500	590025590	4065	4060	4065	4060	1305
481	20241129	115400	584726765	4065	4065	4065	4065	10
482	20241129	115300	584686115	4070	4070	4070	4070	3
483	20241129	115200	584673905	4070	4070	4070	4070	0
484	20241129	115100	584673905	4070	4070	4070	4070	1
485	20241129	115000	584669835	4075	4075	4075	4075	3
486	20241129	114900	584657610	4070	4070	4070	4070	650
487	20241129	114800	582012110	4070	4060	4070	4060	201
488	20241129	114700	581196040	4055	4045	4055	4045	3189
489	20241129	114600	568276955	4045	4045	4045	4045	0
490	20241129	114500	568276955	4045	4045	4045	4045	0
491	20241129	114400	568276955	4045	4045	4045	4045	100
492	20241129	114300	567872455	4045	4045	4045	4045	10
493	20241129	114200	567832005	4040	4040	4040	4040	10
494	20241129	114100	567791605	4045	4045	4045	4045	0
495	20241129	114000	567791605	4045	4045	4045	4045	0
496	20241129	113900	567791605	4045	4045	4045	4045	1
497	20241129	113800	567787560	4040	4040	4040	4040	125
498	20241129	113700	567282560	4045	4045	4045	4040	3
499	20241129	113600	567270430	4040	4040	4040	4040	236
500	20241129	113500	566316990	4045	4045	4045	4045	0
501	20241129	113400	566316990	4045	4040	4045	4040	21
502	20241129	113300	566232145	4040	4040	4040	4040	30
503	20241129	113200	566110945	4050	4050	4050	4050	498
504	20241129	113100	564094045	4050	4050	4050	4050	0
505	20241129	113000	564094045	4050	4050	4050	4050	10
506	20241129	112900	564053545	4050	4050	4050	4050	1
507	20241129	112800	564049495	4040	4040	4040	4040	100
508	20241129	112700	563645495	4050	4045	4050	4045	402
509	20241129	112600	562019400	4050	4050	4050	4050	1
510	20241129	112500	562015350	4045	4045	4045	4045	134
511	20241129	112400	561473320	4050	4050	4050	4050	0
512	20241129	112300	561473320	4050	4050	4050	4050	50
513	20241129	112200	561270820	4050	4050	4050	4050	100
514	20241129	112100	560865820	4050	4050	4050	4050	0
515	20241129	112000	560865820	4050	4050	4050	4050	8
516	20241129	111900	560833420	4050	4050	4050	4050	1
517	20241129	111800	560829370	4045	4045	4045	4045	37
518	20241129	111700	560679705	4045	4045	4045	4045	0
519	20241129	111600	560679705	4045	4050	4050	4045	552
520	20241129	111500	558444420	4055	4055	4055	4050	195
521	20241129	111400	557654415	4050	4050	4050	4050	100
522	20241129	111300	557249415	4055	4055	4055	4055	0
523	20241129	111200	557249415	4055	4055	4055	4055	70
524	20241129	111100	556965565	4055	4055	4055	4055	0
525	20241129	111000	556965565	4055	4055	4055	4055	200
526	20241129	110900	556154565	4055	4055	4055	4055	0
527	20241129	110800	556154565	4055	4055	4055	4055	15
528	20241129	110700	556093740	4055	4055	4055	4055	0
529	20241129	110600	556093740	4055	4050	4055	4050	103
530	20241129	110500	555676085	4035	4040	4040	4035	513
531	20241129	110400	553604065	4040	4035	4040	4035	398
532	20241129	110300	551997340	4030	4030	4030	4030	1500
533	20241129	110200	545952340	4035	4035	4035	4035	550
534	20241129	110100	543733090	4035	4035	4035	4035	0
535	20241129	110000	543733090	4035	4035	4035	4035	0
536	20241129	105900	543733090	4035	4035	4035	4035	1
537	20241129	105800	543729055	4035	4035	4035	4035	50
538	20241129	105700	543527305	4040	4030	4040	4030	228
539	20241129	105600	542608450	4035	4035	4035	4035	0
540	20241129	105500	542608450	4035	4035	4035	4035	1254
541	20241129	105400	537548560	4040	4040	4040	4040	0
542	20241129	105300	537548560	4040	4040	4040	4040	59
543	20241129	105200	537310200	4040	4040	4040	4040	0
544	20241129	105100	537310200	4040	4040	4040	4040	109
545	20241129	105000	536869840	4040	4040	4040	4040	0
546	20241129	104900	536869840	4040	4040	4040	4040	1
547	20241129	104800	536865800	4040	4040	4040	4040	133
548	20241129	104700	536328480	4045	4040	4045	4040	2
549	20241129	104600	536320395	4045	4045	4045	4045	1
550	20241129	104500	536316350	4040	4040	4040	4040	1
551	20241129	104400	536312310	4035	4035	4035	4035	0
552	20241129	104300	536312310	4035	4035	4035	4035	139
553	20241129	104200	535751445	4040	4040	4040	4040	261
554	20241129	104100	534697005	4040	4035	4050	4035	540
555	20241129	104000	532516540	4035	4035	4035	4035	0
556	20241129	103900	532516540	4035	4035	4035	4035	0
557	20241129	103800	532516540	4035	4035	4035	4035	0
558	20241129	103700	532516540	4035	4035	4035	4035	0
559	20241129	103600	532516540	4035	4035	4035	4035	0
560	20241129	103500	532516540	4035	4035	4035	4035	250
561	20241129	103400	531507790	4035	4035	4035	4035	500
562	20241129	103300	529490290	4040	4045	4045	4040	803
563	20241129	103200	526245935	4045	4045	4050	4045	906
564	20241129	103100	522580665	4050	4050	4050	4050	50
565	20241129	103000	522378165	4045	4045	4055	4045	4
566	20241129	102900	522361975	4045	4045	4045	4045	205
567	20241129	102800	521532750	4045	4045	4045	4045	20
568	20241129	102700	521451850	4040	4040	4040	4040	802
569	20241129	102600	518211770	4035	4035	4035	4035	0
570	20241129	102500	518211770	4035	4035	4035	4035	826
571	20241129	102400	514878860	4035	4035	4035	4035	0
572	20241129	102300	514878860	4035	4040	4040	4035	3100
573	20241129	102200	502364885	4040	4040	4040	4040	157
574	20241129	102100	501730605	4035	4030	4035	4030	1871
575	20241129	102000	494188620	4030	4030	4030	4030	340
576	20241129	101900	492818420	4030	4030	4030	4030	0
577	20241129	101800	492818420	4030	4035	4035	4030	574
578	20241129	101700	490505150	4035	4035	4035	4030	1009
579	20241129	101600	486437875	4040	4040	4045	4040	1355
580	20241129	101500	480960925	4040	4040	4040	4040	1
581	20241129	101400	480956885	4045	4045	4045	4045	0
582	20241129	101300	480956885	4045	4040	4045	4040	453
583	20241129	101200	479126265	4040	4040	4040	4040	0
584	20241129	101100	479126265	4040	4045	4045	4040	483
585	20241129	101000	477174530	4040	4030	4040	4030	351
586	20241129	100900	475756505	4025	4030	4030	4025	25
587	20241129	100800	475655870	4030	4030	4030	4030	333
588	20241129	100700	474313880	4025	4030	4030	4025	501
589	20241129	100600	472297350	4030	4030	4030	4030	1
590	20241129	100500	472293320	4025	4020	4025	4020	361
591	20241129	100400	470840895	4020	4020	4020	4015	3569
592	20241129	100300	456493800	4025	4020	4025	4020	955
593	20241129	100200	452653990	4020	4025	4025	4020	2095
594	20241129	100100	444222160	4025	4035	4055	4025	2924
595	20241129	100000	432417915	4035	4035	4035	4035	251
596	20241129	095900	431405130	4040	4035	4070	4030	1551
597	20241129	095800	425131535	4035	4035	4035	4035	280
598	20241129	095700	424001735	4030	4030	4030	4030	0
599	20241129	095600	424001735	4030	4030	4035	4030	164
600	20241129	095500	423340765	4030	4040	4045	4030	222
601	20241129	095400	422443550	4045	4020	4045	4020	2211
602	20241129	095300	413512285	4020	4025	4025	4020	3575
603	20241129	095200	399134330	4025	4030	4030	4025	344
604	20241129	095100	397748180	4030	4025	4030	4025	105
605	20241129	095000	397325055	4025	4035	4035	4025	900
606	20241129	094900	393700150	4035	4035	4035	4035	127
607	20241129	094800	393187705	4035	4035	4035	4035	76
608	20241129	094700	392881045	4040	4035	4040	4035	6
609	20241129	094600	392856810	4045	4045	4045	4045	0
610	20241129	094500	392856810	4045	4045	4045	4045	250
611	20241129	094400	391845560	4045	4030	4045	4025	3171
612	20241129	094300	379074540	4030	4045	4045	4025	1546
613	20241129	094200	372847970	4025	4040	4045	4025	4173
614	20241129	094100	356002855	4040	4030	4040	4030	67
615	20241129	094000	355732335	4025	4025	4025	4025	1002
616	20241129	093900	351699285	4030	4040	4040	4030	1042
617	20241129	093800	347499710	4035	4035	4035	4035	1
618	20241129	093700	347495675	4030	4045	4045	4030	3489
619	20241129	093600	333408620	4045	4045	4045	4045	90
620	20241129	093500	333044570	4045	4040	4050	4040	2271
621	20241129	093400	323867545	4040	4045	4045	4040	43
622	20241129	093300	323693810	4050	4055	4065	4050	2584
623	20241129	093200	313215160	4070	4070	4070	4070	3
624	20241129	093100	313202950	4070	4060	4070	4060	1557
625	20241129	093000	306876580	4060	4060	4060	4060	0
626	20241129	092900	306876580	4060	4060	4060	4060	660
627	20241129	092800	304196980	4050	4045	4050	4045	1144
628	20241129	092700	299568420	4045	4045	4045	4040	521
629	20241129	092600	297462310	4045	4040	4045	4030	741
630	20241129	092500	294472495	4045	4040	4045	4040	249
631	20241129	092400	293466525	4025	4030	4040	4025	513
632	20241129	092300	291399120	4030	4035	4050	4015	21435
633	20241129	092200	205286725	4030	4035	4050	4030	1931
634	20241129	092100	197498740	4035	4040	4040	4030	5591
635	20241129	092000	174946310	4040	4070	4070	4040	3634
636	20241129	091900	160227210	4060	4070	4070	4060	2500
637	20241129	091800	150065835	4075	4070	4075	4065	446
638	20241129	091700	148251220	4070	4080	4080	4070	106
639	20241129	091600	147818800	4085	4095	4095	4080	298
640	20241129	091500	146602905	4095	4065	4095	4065	1405
641	20241129	091400	140885250	4070	4080	4085	4070	2895
642	20241129	091300	129080545	4080	4090	4090	4070	4220
643	20241129	091200	111878760	4090	4095	4095	4090	423
644	20241129	091100	110148665	4095	4075	4095	4075	963
645	20241129	091000	106214035	4075	4075	4080	4075	246
646	20241129	090900	105211405	4075	4080	4100	4070	7294
647	20241129	090800	75466765	4105	4115	4115	4085	10464
648	20241129	090700	32664280	4120	4125	4125	4120	203
649	20241129	090600	31827905	4120	4130	4130	4120	252
650	20241129	090500	30789645	4110	4120	4120	4110	999
651	20241129	090400	26681760	4135	4135	4135	4135	0
652	20241129	090300	26681760	4135	4135	4135	4110	2642
653	20241129	090200	15810990	4125	4130	4140	4125	97
654	20241129	090100	15410415	4150	4150	4150	4150	0
655	20241129	090000	15410415	4150	4115	4150	4115	3732