KissMeData/265520/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210400	2000065910	15680	15680	15680	15680	4164
3	20241129	210300	2000065910	15680	15680	15680	15680	0
4	20241129	210200	2000065910	15680	15680	15680	15680	0
5	20241129	210100	2000065910	15680	15680	15680	15680	0
6	20241129	210000	2000065910	15680	15680	15680	15680	0
7	20241129	205900	2000065910	15680	15680	15680	15680	0
8	20241129	205800	2000065910	15680	15680	15680	15680	0
9	20241129	205700	2000065910	15680	15680	15680	15680	0
10	20241129	205600	2000065910	15680	15680	15680	15680	0
11	20241129	205500	2000065910	15680	15680	15680	15680	0
12	20241129	205400	2000065910	15680	15680	15680	15680	0
13	20241129	205300	2000065910	15680	15680	15680	15680	0
14	20241129	205200	2000065910	15680	15680	15680	15680	0
15	20241129	205100	2000065910	15680	15680	15680	15680	0
16	20241129	205000	2000065910	15680	15680	15680	15680	0
17	20241129	204900	2000065910	15680	15680	15680	15680	0
18	20241129	204800	2000065910	15680	15680	15680	15680	0
19	20241129	204700	2000065910	15680	15680	15680	15680	0
20	20241129	204600	2000065910	15680	15680	15680	15680	0
21	20241129	204500	2000065910	15680	15680	15680	15680	0
22	20241129	204400	2000065910	15680	15680	15680	15680	0
23	20241129	204300	2000065910	15680	15680	15680	15680	0
24	20241129	204200	2000065910	15680	15680	15680	15680	0
25	20241129	204100	2000065910	15680	15680	15680	15680	0
26	20241129	204000	2000065910	15680	15680	15680	15680	0
27	20241129	203900	2000065910	15680	15680	15680	15680	0
28	20241129	203800	2000065910	15680	15680	15680	15680	0
29	20241129	203700	2000065910	15680	15680	15680	15680	0
30	20241129	203600	2000065910	15680	15680	15680	15680	0
31	20241129	203500	2000065910	15680	15680	15680	15680	0
32	20241129	203400	2000065910	15680	15680	15680	15680	4164
33	20241129	203300	2000065910	15680	15680	15680	15680	0
34	20241129	203200	2000065910	15680	15680	15680	15680	0
35	20241129	203100	2000065910	15680	15680	15680	15680	0
36	20241129	203000	2000065910	15680	15680	15680	15680	0
37	20241129	202900	2000065910	15680	15680	15680	15680	0
38	20241129	202800	2000065910	15680	15680	15680	15680	0
39	20241129	202700	2000065910	15680	15680	15680	15680	0
40	20241129	202600	2000065910	15680	15680	15680	15680	0
41	20241129	202500	2000065910	15680	15680	15680	15680	0
42	20241129	202400	2000065910	15680	15680	15680	15680	0
43	20241129	202300	2000065910	15680	15680	15680	15680	0
44	20241129	202200	2000065910	15680	15680	15680	15680	0
45	20241129	202100	2000065910	15680	15680	15680	15680	0
46	20241129	202000	2000065910	15680	15680	15680	15680	0
47	20241129	201900	2000065910	15680	15680	15680	15680	0
48	20241129	201800	2000065910	15680	15680	15680	15680	0
49	20241129	201700	2000065910	15680	15680	15680	15680	0
50	20241129	201600	2000065910	15680	15680	15680	15680	0
51	20241129	201500	2000065910	15680	15680	15680	15680	0
52	20241129	201400	2000065910	15680	15680	15680	15680	0
53	20241129	201300	2000065910	15680	15680	15680	15680	0
54	20241129	201200	2000065910	15680	15680	15680	15680	0
55	20241129	201100	2000065910	15680	15680	15680	15680	0
56	20241129	201000	2000065910	15680	15680	15680	15680	0
57	20241129	200900	2000065910	15680	15680	15680	15680	0
58	20241129	200800	2000065910	15680	15680	15680	15680	0
59	20241129	200700	2000065910	15680	15680	15680	15680	0
60	20241129	200600	2000065910	15680	15680	15680	15680	0
61	20241129	200500	2000065910	15680	15680	15680	15680	0
62	20241129	200400	2000065910	15680	15680	15680	15680	4164
63	20241129	200300	2000065910	15680	15680	15680	15680	0
64	20241129	200200	2000065910	15680	15680	15680	15680	0
65	20241129	200100	2000065910	15680	15680	15680	15680	0
66	20241129	200000	2000065910	15680	15680	15680	15680	0
67	20241129	195900	2000065910	15680	15680	15680	15680	0
68	20241129	195800	2000065910	15680	15680	15680	15680	0
69	20241129	195700	2000065910	15680	15680	15680	15680	0
70	20241129	195600	2000065910	15680	15680	15680	15680	0
71	20241129	195500	2000065910	15680	15680	15680	15680	0
72	20241129	195400	2000065910	15680	15680	15680	15680	0
73	20241129	195300	2000065910	15680	15680	15680	15680	0
74	20241129	195200	2000065910	15680	15680	15680	15680	0
75	20241129	195100	2000065910	15680	15680	15680	15680	0
76	20241129	195000	2000065910	15680	15680	15680	15680	0
77	20241129	194900	2000065910	15680	15680	15680	15680	0
78	20241129	194800	2000065910	15680	15680	15680	15680	0
79	20241129	194700	2000065910	15680	15680	15680	15680	0
80	20241129	194600	2000065910	15680	15680	15680	15680	0
81	20241129	194500	2000065910	15680	15680	15680	15680	0
82	20241129	194400	2000065910	15680	15680	15680	15680	0
83	20241129	194300	2000065910	15680	15680	15680	15680	0
84	20241129	194200	2000065910	15680	15680	15680	15680	0
85	20241129	194100	2000065910	15680	15680	15680	15680	0
86	20241129	194000	2000065910	15680	15680	15680	15680	0
87	20241129	193900	2000065910	15680	15680	15680	15680	0
88	20241129	193800	2000065910	15680	15680	15680	15680	0
89	20241129	193700	2000065910	15680	15680	15680	15680	0
90	20241129	193600	2000065910	15680	15680	15680	15680	0
91	20241129	193500	2000065910	15680	15680	15680	15680	0
92	20241129	193400	2000065910	15680	15680	15680	15680	4164
93	20241129	193300	2000065910	15680	15680	15680	15680	0
94	20241129	193200	2000065910	15680	15680	15680	15680	0
95	20241129	193100	2000065910	15680	15680	15680	15680	0
96	20241129	193000	2000065910	15680	15680	15680	15680	0
97	20241129	192900	2000065910	15680	15680	15680	15680	0
98	20241129	192800	2000065910	15680	15680	15680	15680	0
99	20241129	192700	2000065910	15680	15680	15680	15680	0
100	20241129	192600	2000065910	15680	15680	15680	15680	0
101	20241129	192500	2000065910	15680	15680	15680	15680	0
102	20241129	192400	2000065910	15680	15680	15680	15680	0
103	20241129	192300	2000065910	15680	15680	15680	15680	0
104	20241129	192200	2000065910	15680	15680	15680	15680	0
105	20241129	192100	2000065910	15680	15680	15680	15680	0
106	20241129	192000	2000065910	15680	15680	15680	15680	0
107	20241129	191900	2000065910	15680	15680	15680	15680	0
108	20241129	191800	2000065910	15680	15680	15680	15680	0
109	20241129	191700	2000065910	15680	15680	15680	15680	0
110	20241129	191600	2000065910	15680	15680	15680	15680	0
111	20241129	191500	2000065910	15680	15680	15680	15680	0
112	20241129	191400	2000065910	15680	15680	15680	15680	0
113	20241129	191300	2000065910	15680	15680	15680	15680	0
114	20241129	191200	2000065910	15680	15680	15680	15680	0
115	20241129	191100	2000065910	15680	15680	15680	15680	0
116	20241129	191000	2000065910	15680	15680	15680	15680	0
117	20241129	190900	2000065910	15680	15680	15680	15680	0
118	20241129	190800	2000065910	15680	15680	15680	15680	0
119	20241129	190700	2000065910	15680	15680	15680	15680	0
120	20241129	190600	2000065910	15680	15680	15680	15680	0
121	20241129	190500	2000065910	15680	15680	15680	15680	0
122	20241129	190400	2000065910	15680	15680	15680	15680	4164
123	20241129	190300	2000065910	15680	15680	15680	15680	0
124	20241129	190200	2000065910	15680	15680	15680	15680	0
125	20241129	190100	2000065910	15680	15680	15680	15680	0
126	20241129	190000	2000065910	15680	15680	15680	15680	0
127	20241129	185900	2000065910	15680	15680	15680	15680	0
128	20241129	185800	2000065910	15680	15680	15680	15680	0
129	20241129	185700	2000065910	15680	15680	15680	15680	0
130	20241129	185600	2000065910	15680	15680	15680	15680	0
131	20241129	185500	2000065910	15680	15680	15680	15680	0
132	20241129	185400	2000065910	15680	15680	15680	15680	0
133	20241129	185300	2000065910	15680	15680	15680	15680	0
134	20241129	185200	2000065910	15680	15680	15680	15680	0
135	20241129	185100	2000065910	15680	15680	15680	15680	0
136	20241129	185000	2000065910	15680	15680	15680	15680	0
137	20241129	184900	2000065910	15680	15680	15680	15680	0
138	20241129	184800	2000065910	15680	15680	15680	15680	0
139	20241129	184700	2000065910	15680	15680	15680	15680	0
140	20241129	184600	2000065910	15680	15680	15680	15680	0
141	20241129	184500	2000065910	15680	15680	15680	15680	0
142	20241129	184400	2000065910	15680	15680	15680	15680	0
143	20241129	184300	2000065910	15680	15680	15680	15680	0
144	20241129	184200	2000065910	15680	15680	15680	15680	0
145	20241129	184100	2000065910	15680	15680	15680	15680	0
146	20241129	184000	2000065910	15680	15680	15680	15680	0
147	20241129	183900	2000065910	15680	15680	15680	15680	0
148	20241129	183800	2000065910	15680	15680	15680	15680	0
149	20241129	183700	2000065910	15680	15680	15680	15680	0
150	20241129	183600	2000065910	15680	15680	15680	15680	0
151	20241129	183500	2000065910	15680	15680	15680	15680	0
152	20241129	183400	2000065910	15680	15680	15680	15680	4164
153	20241129	183300	2000065910	15680	15680	15680	15680	0
154	20241129	183200	2000065910	15680	15680	15680	15680	0
155	20241129	183100	2000065910	15680	15680	15680	15680	0
156	20241129	183000	2000065910	15680	15680	15680	15680	0
157	20241129	182900	2000065910	15680	15680	15680	15680	0
158	20241129	182800	2000065910	15680	15680	15680	15680	0
159	20241129	182700	2000065910	15680	15680	15680	15680	0
160	20241129	182600	2000065910	15680	15680	15680	15680	0
161	20241129	182500	2000065910	15680	15680	15680	15680	0
162	20241129	182400	2000065910	15680	15680	15680	15680	0
163	20241129	182300	2000065910	15680	15680	15680	15680	0
164	20241129	182200	2000065910	15680	15680	15680	15680	0
165	20241129	182100	2000065910	15680	15680	15680	15680	0
166	20241129	182000	2000065910	15680	15680	15680	15680	0
167	20241129	181900	2000065910	15680	15680	15680	15680	0
168	20241129	181800	2000065910	15680	15680	15680	15680	0
169	20241129	181700	2000065910	15680	15680	15680	15680	0
170	20241129	181600	2000065910	15680	15680	15680	15680	0
171	20241129	181500	2000065910	15680	15680	15680	15680	0
172	20241129	181400	2000065910	15680	15680	15680	15680	0
173	20241129	181300	2000065910	15680	15680	15680	15680	0
174	20241129	181200	2000065910	15680	15680	15680	15680	0
175	20241129	181100	2000065910	15680	15680	15680	15680	0
176	20241129	181000	2000065910	15680	15680	15680	15680	0
177	20241129	180900	2000065910	15680	15680	15680	15680	0
178	20241129	180800	2000065910	15680	15680	15680	15680	0
179	20241129	180700	2000065910	15680	15680	15680	15680	0
180	20241129	180600	2000065910	15680	15680	15680	15680	0
181	20241129	180500	2000065910	15680	15680	15680	15680	0
182	20241129	180400	2000065910	15680	15680	15680	15680	4164
183	20241129	180300	2000065910	15680	15680	15680	15680	0
184	20241129	180200	2000065910	15680	15680	15680	15680	0
185	20241129	180100	2000065910	15680	15680	15680	15680	0
186	20241129	180000	2000065910	15680	15680	15680	15680	0
187	20241129	175900	2000065910	15680	15680	15680	15680	0
188	20241129	175800	2000065910	15680	15680	15680	15680	0
189	20241129	175700	2000065910	15680	15680	15680	15680	0
190	20241129	175600	2000065910	15680	15680	15680	15680	0
191	20241129	175500	2000065910	15680	15680	15680	15680	0
192	20241129	175400	2000065910	15680	15680	15680	15680	0
193	20241129	175300	2000065910	15680	15680	15680	15680	0
194	20241129	175200	2000065910	15680	15680	15680	15680	0
195	20241129	175100	2000065910	15680	15680	15680	15680	0
196	20241129	175000	2000065910	15680	15680	15680	15680	0
197	20241129	174900	2000065910	15680	15680	15680	15680	0
198	20241129	174800	2000065910	15680	15680	15680	15680	0
199	20241129	174700	2000065910	15680	15680	15680	15680	0
200	20241129	174600	2000065910	15680	15680	15680	15680	0
201	20241129	174500	2000065910	15680	15680	15680	15680	0
202	20241129	174400	2000065910	15680	15680	15680	15680	0
203	20241129	174300	2000065910	15680	15680	15680	15680	0
204	20241129	174200	2000065910	15680	15680	15680	15680	0
205	20241129	174100	2000065910	15680	15680	15680	15680	0
206	20241129	174000	2000065910	15680	15680	15680	15680	0
207	20241129	173900	2000065910	15680	15680	15680	15680	0
208	20241129	173800	2000065910	15680	15680	15680	15680	0
209	20241129	173700	2000065910	15680	15680	15680	15680	0
210	20241129	173600	2000065910	15680	15680	15680	15680	0
211	20241129	173500	2000065910	15680	15680	15680	15680	0
212	20241129	173400	2000065910	15680	15680	15680	15680	4164
213	20241129	173300	2000065910	15680	15680	15680	15680	0
214	20241129	173200	2000065910	15680	15680	15680	15680	0
215	20241129	173100	2000065910	15680	15680	15680	15680	0
216	20241129	173000	2000065910	15680	15680	15680	15680	0
217	20241129	172900	2000065910	15680	15680	15680	15680	0
218	20241129	172800	2000065910	15680	15680	15680	15680	0
219	20241129	172700	2000065910	15680	15680	15680	15680	0
220	20241129	172600	2000065910	15680	15680	15680	15680	0
221	20241129	172500	2000065910	15680	15680	15680	15680	0
222	20241129	172400	2000065910	15680	15680	15680	15680	0
223	20241129	172300	2000065910	15680	15680	15680	15680	0
224	20241129	172200	2000065910	15680	15680	15680	15680	0
225	20241129	172100	2000065910	15680	15680	15680	15680	0
226	20241129	172000	2000065910	15680	15680	15680	15680	0
227	20241129	171900	2000065910	15680	15680	15680	15680	0
228	20241129	171800	2000065910	15680	15680	15680	15680	0
229	20241129	171700	2000065910	15680	15680	15680	15680	0
230	20241129	171600	2000065910	15680	15680	15680	15680	0
231	20241129	171500	2000065910	15680	15680	15680	15680	0
232	20241129	171400	2000065910	15680	15680	15680	15680	0
233	20241129	171300	2000065910	15680	15680	15680	15680	0
234	20241129	171200	2000065910	15680	15680	15680	15680	0
235	20241129	171100	2000065910	15680	15680	15680	15680	0
236	20241129	171000	2000065910	15680	15680	15680	15680	0
237	20241129	170900	2000065910	15680	15680	15680	15680	0
238	20241129	170800	2000065910	15680	15680	15680	15680	0
239	20241129	170700	2000065910	15680	15680	15680	15680	0
240	20241129	170600	2000065910	15680	15680	15680	15680	0
241	20241129	170500	2000065910	15680	15680	15680	15680	0
242	20241129	170400	2000065910	15680	15680	15680	15680	4164
243	20241129	170300	2000065910	15680	15680	15680	15680	0
244	20241129	170200	2000065910	15680	15680	15680	15680	0
245	20241129	170100	2000065910	15680	15680	15680	15680	0
246	20241129	170000	2000065910	15680	15680	15680	15680	0
247	20241129	165900	2000065910	15680	15680	15680	15680	0
248	20241129	165800	2000065910	15680	15680	15680	15680	0
249	20241129	165700	2000065910	15680	15680	15680	15680	0
250	20241129	165600	2000065910	15680	15680	15680	15680	0
251	20241129	165500	2000065910	15680	15680	15680	15680	0
252	20241129	165400	2000065910	15680	15680	15680	15680	0
253	20241129	165300	2000065910	15680	15680	15680	15680	0
254	20241129	165200	2000065910	15680	15680	15680	15680	0
255	20241129	165100	2000065910	15680	15680	15680	15680	0
256	20241129	165000	2000065910	15680	15680	15680	15680	0
257	20241129	164900	2000065910	15680	15680	15680	15680	0
258	20241129	164800	2000065910	15680	15680	15680	15680	0
259	20241129	164700	2000065910	15680	15680	15680	15680	0
260	20241129	164600	2000065910	15680	15680	15680	15680	0
261	20241129	164500	2000065910	15680	15680	15680	15680	0
262	20241129	164400	2000065910	15680	15680	15680	15680	0
263	20241129	164300	2000065910	15680	15680	15680	15680	0
264	20241129	164200	2000065910	15680	15680	15680	15680	0
265	20241129	164100	2000065910	15680	15680	15680	15680	0
266	20241129	164000	2000065910	15680	15680	15680	15680	0
267	20241129	163900	2000065910	15680	15680	15680	15680	0
268	20241129	163800	2000065910	15680	15680	15680	15680	0
269	20241129	163700	2000065910	15680	15680	15680	15680	0
270	20241129	163600	2000065910	15680	15680	15680	15680	0
271	20241129	163500	2000065910	15680	15680	15680	15680	0
272	20241129	163400	2000065910	15680	15680	15680	15680	4164
273	20241129	163300	2000065910	15680	15680	15680	15680	0
274	20241129	163200	2000065910	15680	15680	15680	15680	0
275	20241129	163100	2000065910	15680	15680	15680	15680	0
276	20241129	163000	2000065910	15680	15680	15680	15680	0
277	20241129	162900	2000065910	15680	15680	15680	15680	0
278	20241129	162800	2000065910	15680	15680	15680	15680	0
279	20241129	162700	2000065910	15680	15680	15680	15680	0
280	20241129	162600	2000065910	15680	15680	15680	15680	0
281	20241129	162500	2000065910	15680	15680	15680	15680	0
282	20241129	162400	2000065910	15680	15680	15680	15680	0
283	20241129	162300	2000065910	15680	15680	15680	15680	0
284	20241129	162200	2000065910	15680	15680	15680	15680	0
285	20241129	162100	2000065910	15680	15680	15680	15680	0
286	20241129	162000	2000065910	15680	15680	15680	15680	0
287	20241129	161900	2000065910	15680	15680	15680	15680	0
288	20241129	161800	2000065910	15680	15680	15680	15680	0
289	20241129	161700	2000065910	15680	15680	15680	15680	0
290	20241129	161600	2000065910	15680	15680	15680	15680	0
291	20241129	161500	2000065910	15680	15680	15680	15680	0
292	20241129	161400	2000065910	15680	15680	15680	15680	0
293	20241129	161300	2000065910	15680	15680	15680	15680	0
294	20241129	161200	2000065910	15680	15680	15680	15680	0
295	20241129	161100	2000065910	15680	15680	15680	15680	0
296	20241129	161000	2000065910	15680	15680	15680	15680	0
297	20241129	160900	2000065910	15680	15680	15680	15680	0
298	20241129	160800	2000065910	15680	15680	15680	15680	0
299	20241129	160700	2000065910	15680	15680	15680	15680	0
300	20241129	160600	2000065910	15680	15680	15680	15680	0
301	20241129	160500	2000065910	15680	15680	15680	15680	0
302	20241129	160400	2000065910	15680	15680	15680	15680	4164
303	20241129	160300	2000065910	15680	15680	15680	15680	0
304	20241129	160200	2000065910	15680	15680	15680	15680	0
305	20241129	160100	2000065910	15680	15680	15680	15680	0
306	20241129	160000	2000065910	15680	15680	15680	15680	0
307	20241129	155900	2000065910	15680	15680	15680	15680	0
308	20241129	155800	2000065910	15680	15680	15680	15680	0
309	20241129	155700	2000065910	15680	15680	15680	15680	0
310	20241129	155600	2000065910	15680	15680	15680	15680	0
311	20241129	155500	2000065910	15680	15680	15680	15680	0
312	20241129	155400	2000065910	15680	15680	15680	15680	0
313	20241129	155300	2000065910	15680	15680	15680	15680	0
314	20241129	155200	2000065910	15680	15680	15680	15680	0
315	20241129	155100	2000065910	15680	15680	15680	15680	0
316	20241129	155000	2000065910	15680	15680	15680	15680	0
317	20241129	154900	2000065910	15680	15680	15680	15680	0
318	20241129	154800	2000065910	15680	15680	15680	15680	0
319	20241129	154700	2000065910	15680	15680	15680	15680	0
320	20241129	154600	2000065910	15680	15680	15680	15680	0
321	20241129	154500	2000065910	15680	15680	15680	15680	0
322	20241129	154400	2000065910	15680	15680	15680	15680	0
323	20241129	154300	2000065910	15680	15680	15680	15680	0
324	20241129	154200	2000065910	15680	15680	15680	15680	0
325	20241129	154100	2000065910	15680	15680	15680	15680	0
326	20241129	154000	2000065910	15680	15680	15680	15680	0
327	20241129	153900	2000065910	15680	15680	15680	15680	0
328	20241129	153800	2000065910	15680	15680	15680	15680	0
329	20241129	153700	2000065910	15680	15680	15680	15680	0
330	20241129	153600	2000065910	15680	15680	15680	15680	0
331	20241129	153500	2000065910	15680	15680	15680	15680	0
332	20241129	153400	2000065910	15680	15680	15680	15680	4164
333	20241129	153300	2000065910	15680	15680	15680	15680	0
334	20241129	153200	2000065910	15680	15680	15680	15680	0
335	20241129	153100	2000065910	15680	15680	15680	15680	0
336	20241129	153000	2000065910	15680	15680	15680	15680	4164
337	20241129	152900	1934774390	15690	15690	15690	15690	0
338	20241129	152800	1934774390	15690	15690	15690	15690	0
339	20241129	152700	1934774390	15690	15690	15690	15690	0
340	20241129	152600	1934774390	15690	15690	15690	15690	0
341	20241129	152500	1934774390	15690	15690	15690	15690	0
342	20241129	152400	1934774390	15690	15690	15690	15690	0
343	20241129	152300	1934774390	15690	15690	15690	15690	0
344	20241129	152200	1934774390	15690	15690	15690	15690	0
345	20241129	152100	1934774390	15690	15690	15690	15690	0
346	20241129	152000	1934774390	15690	15690	15690	15690	0
347	20241129	151900	1934774390	15690	15690	15700	15690	261
348	20241129	151800	1930677140	15690	15710	15710	15690	1167
349	20241129	151700	1912353750	15710	15720	15720	15710	196
350	20241129	151600	1909273720	15710	15720	15720	15710	936
351	20241129	151500	1894562080	15720	15730	15750	15720	509
352	20241129	151400	1886550710	15740	15720	15740	15710	665
353	20241129	151300	1876090730	15710	15730	15730	15710	172
354	20241129	151200	1873386320	15720	15720	15730	15710	152
355	20241129	151100	1870996640	15720	15730	15730	15720	233
356	20241129	151000	1867332630	15730	15720	15730	15720	167
357	20241129	150900	1864706720	15720	15740	15740	15710	1266
358	20241129	150800	1844803130	15730	15750	15750	15720	156
359	20241129	150700	1842348530	15740	15730	15740	15730	157
360	20241129	150600	1839878130	15730	15740	15750	15730	339
361	20241129	150500	1834541600	15740	15740	15750	15730	109
362	20241129	150400	1832825350	15740	15750	15750	15730	168
363	20241129	150300	1830181120	15750	15750	15750	15740	181
364	20241129	150200	1827331250	15740	15740	15740	15740	155
365	20241129	150100	1824891550	15750	15740	15750	15740	429
366	20241129	150000	1818138210	15740	15730	15740	15730	173
367	20241129	145900	1815416820	15740	15750	15750	15730	375
368	20241129	145800	1809513860	15740	15730	15740	15730	180
369	20241129	145700	1806681550	15750	15740	15750	15730	98
370	20241129	145600	1805138790	15740	15730	15740	15720	169
371	20241129	145500	1802481260	15730	15720	15730	15720	125
372	20241129	145400	1800515020	15720	15730	15730	15720	45
373	20241129	145300	1799807300	15730	15730	15740	15730	268
374	20241129	145200	1795591030	15740	15740	15740	15730	74
375	20241129	145100	1794426500	15740	15740	15750	15730	178
376	20241129	145000	1791625480	15740	15730	15740	15730	125
377	20241129	144900	1789658860	15730	15730	15740	15730	146
378	20241129	144800	1787361730	15730	15750	15750	15730	95
379	20241129	144700	1785866160	15750	15730	15750	15720	519
380	20241129	144600	1777701340	15730	15780	15780	15730	2670
381	20241129	144500	1735682130	15780	15780	15780	15780	92
382	20241129	144400	1734230370	15770	15800	15800	15770	357
383	20241129	144300	1728595610	15790	15800	15800	15790	70
384	20241129	144200	1727490040	15810	15800	15810	15800	134
385	20241129	144100	1725372830	15800	15790	15800	15790	43
386	20241129	144000	1724693480	15800	15800	15800	15800	65
387	20241129	143900	1723666480	15800	15800	15800	15790	78
388	20241129	143800	1722434160	15800	15790	15800	15790	99
389	20241129	143700	1720870670	15790	15790	15790	15780	46
390	20241129	143600	1720144450	15790	15800	15800	15790	121
391	20241129	143500	1718233240	15790	15800	15800	15790	86
392	20241129	143400	1716875200	15790	15790	15800	15790	132
393	20241129	143300	1714790630	15800	15790	15800	15790	11
394	20241129	143200	1714616870	15780	15800	15800	15780	476
395	20241129	143100	1707096820	15810	15800	15820	15800	172
396	20241129	143000	1704377690	15810	15800	15820	15800	275
397	20241129	142900	1700028640	15820	15810	15820	15800	323
398	20241129	142800	1694920860	15810	15810	15810	15810	77
399	20241129	142700	1693703490	15820	15820	15820	15820	31
400	20241129	142600	1693213070	15820	15790	15820	15790	265
401	20241129	142500	1689025940	15790	15790	15790	15790	8
402	20241129	142400	1688899620	15780	15780	15790	15770	180
403	20241129	142300	1686058280	15780	15820	15820	15780	1227
404	20241129	142200	1666660030	15820	15850	15850	15820	142
405	20241129	142100	1664411790	15860	15860	15860	15860	3
406	20241129	142000	1664364210	15860	15860	15870	15860	163
407	20241129	141900	1661778420	15860	15870	15870	15860	70
408	20241129	141800	1660667620	15870	15870	15870	15860	172
409	20241129	141700	1657938700	15870	15860	15870	15860	47
410	20241129	141600	1657192940	15870	15870	15880	15870	108
411	20241129	141500	1655478350	15870	15880	15880	15870	123
412	20241129	141400	1653526030	15880	15870	15880	15870	145
413	20241129	141300	1651224000	15880	15870	15880	15870	123
414	20241129	141200	1649271150	15870	15870	15880	15870	120
415	20241129	141100	1647366160	15870	15870	15870	15860	110
416	20241129	141000	1645620990	15870	15880	15890	15860	365
417	20241129	140900	1639826550	15880	15890	15890	15880	70
418	20241129	140800	1638714330	15890	15940	15950	15890	2790
419	20241129	140700	1594347140	15940	15940	15940	15940	92
420	20241129	140600	1592880660	15940	15930	15940	15930	110
421	20241129	140500	1591127880	15940	15930	15940	15930	56
422	20241129	140400	1590235320	15940	15950	15950	15940	104
423	20241129	140300	1588576920	15940	15940	15940	15940	83
424	20241129	140200	1587253900	15940	15930	15940	15920	135
425	20241129	140100	1585102920	15940	15930	15940	15930	72
426	20241129	140000	1583955830	15930	15930	15930	15930	12
427	20241129	135900	1583764670	15920	15950	15950	15920	243
428	20241129	135800	1579892820	15950	15950	15950	15940	48
429	20241129	135700	1579127270	15940	15930	15940	15930	64
430	20241129	135600	1578107180	15930	15940	15950	15930	91
431	20241129	135500	1576656640	15940	15940	15940	15930	71
432	20241129	135400	1575525400	15930	15950	15950	15930	123
433	20241129	135300	1573564470	15940	15940	15940	15930	11
434	20241129	135200	1573389180	15940	15940	15950	15930	125
435	20241129	135100	1571396250	15930	15950	15950	15930	81
436	20241129	135000	1570105860	15950	15940	15950	15940	109
437	20241129	134900	1568368290	15940	15950	15950	15930	33
438	20241129	134800	1567842140	15950	15950	15960	15950	103
439	20241129	134700	1566198880	15950	15950	15950	15950	79
440	20241129	134600	1564938830	15970	15950	15970	15950	216
441	20241129	134500	1561493090	15950	15940	15950	15940	43
442	20241129	134400	1560807630	15940	15940	15940	15930	49
443	20241129	134300	1560026700	15930	15930	15930	15930	91
444	20241129	134200	1558577070	15930	15930	15930	15930	66
445	20241129	134100	1557525690	15940	15920	15940	15920	79
446	20241129	134000	1556267250	15930	15930	15940	15930	83
447	20241129	133900	1554944870	15920	15940	15940	15920	121
448	20241129	133800	1553017560	15930	15930	15930	15930	86
449	20241129	133700	1551647580	15930	15920	15930	15920	58
450	20241129	133600	1550723720	15930	15930	15940	15930	89
451	20241129	133500	1549305450	15920	15930	15940	15920	106
452	20241129	133400	1547616810	15920	15930	15930	15920	47
453	20241129	133300	1546868170	15930	15930	15930	15930	69
454	20241129	133200	1545769000	15930	15930	15930	15920	55
455	20241129	133100	1544892980	15930	15920	15930	15920	102
456	20241129	133000	1543268770	15920	15930	15940	15920	47
457	20241129	132900	1542520100	15920	15910	15920	15910	37
458	20241129	132800	1541931110	15920	15930	15930	15920	76
459	20241129	132700	1540720730	15930	15930	15930	15930	88
460	20241129	132600	1539318890	15930	15940	15940	15930	52
461	20241129	132500	1538490510	15940	15940	15940	15930	148
462	20241129	132400	1536131440	15940	15940	15940	15940	9
463	20241129	132300	1535987980	15950	15950	15950	15950	163
464	20241129	132200	1533388130	15960	15980	15980	15960	340
465	20241129	132100	1527957060	15990	15990	15990	15980	226
466	20241129	132000	1524344310	15990	15970	15990	15970	7
467	20241129	131900	1524232490	15980	15990	16000	15980	867
468	20241129	131800	1510363900	15990	15980	15990	15980	75
469	20241129	131700	1509164820	15980	15970	15980	15970	59
470	20241129	131600	1508222120	15980	15980	15980	15980	0
471	20241129	131500	1508222120	15980	15980	15990	15980	392
472	20241129	131400	1501957580	15980	15980	15990	15970	129
473	20241129	131300	1499895250	15970	15980	15980	15970	61
474	20241129	131200	1498920670	15980	15980	15980	15980	39
475	20241129	131100	1498297450	15980	15990	15990	15980	171
476	20241129	131000	1495564390	15990	15980	15990	15980	22
477	20241129	130900	1495212660	15990	15990	15990	15980	84
478	20241129	130800	1493869510	15990	15990	15990	15990	13
479	20241129	130700	1493661640	15980	15970	15980	15970	397
480	20241129	130600	1487321540	15960	15960	15960	15960	17
481	20241129	130500	1487050220	15950	15960	15960	15950	152
482	20241129	130400	1484624750	15960	15960	15960	15960	90
483	20241129	130300	1483188350	15960	15950	15960	15950	26
484	20241129	130200	1482773440	15960	15960	15960	15960	38
485	20241129	130100	1482166960	15950	15960	15960	15950	14
486	20241129	130000	1481943650	15960	15960	15960	15960	38
487	20241129	125900	1481337170	15950	15950	15960	15950	34
488	20241129	125800	1480794650	15960	15950	15960	15950	43
489	20241129	125700	1480108420	15960	15990	15990	15960	1401
490	20241129	125600	1457736400	15990	16000	16000	15990	72
491	20241129	125500	1456584530	15990	15980	15990	15980	144
492	20241129	125400	1454282980	15980	15980	15980	15980	5
493	20241129	125300	1454203080	16000	16000	16000	15990	188
494	20241129	125200	1451195540	16000	16000	16000	16000	100
495	20241129	125100	1449595540	16000	16000	16000	16000	13
496	20241129	125000	1449387540	16010	16010	16010	16010	176
497	20241129	124900	1446569780	16020	16010	16020	16010	97
498	20241129	124800	1445016710	16010	16010	16010	16010	78
499	20241129	124700	1443767930	16010	16010	16010	16000	393
500	20241129	124600	1437477080	16000	16000	16000	16000	19
501	20241129	124500	1437173080	16000	16000	16000	16000	61
502	20241129	124400	1436197080	16000	16000	16000	16000	17
503	20241129	124300	1435925080	16000	16000	16000	16000	96
504	20241129	124200	1434389080	16010	16010	16020	16010	232
505	20241129	124100	1430674530	16020	15950	16020	15950	1086
506	20241129	124000	1413316030	15950	15960	15960	15950	49
507	20241129	123900	1412534040	15960	15960	15960	15950	15
508	20241129	123800	1412294770	15950	15950	15950	15950	37
509	20241129	123700	1411704620	15940	15950	15950	15940	30
510	20241129	123600	1411226170	15940	15950	15950	15940	52
511	20241129	123500	1410396840	15940	15950	15950	15940	6
512	20241129	123400	1410301190	15940	15940	15940	15930	61
513	20241129	123300	1409328930	15940	15960	15960	15930	313
514	20241129	123200	1404336350	15960	15950	15960	15950	20
515	20241129	123100	1404017200	15950	15950	15960	15950	50
516	20241129	123000	1403219320	15950	15950	15950	15950	25
517	20241129	122900	1402820570	15950	15960	15970	15950	582
518	20241129	122800	1393532740	15960	15960	15960	15960	5
519	20241129	122700	1393452940	15960	15960	15960	15950	71
520	20241129	122600	1392319910	15940	15930	15940	15930	13
521	20241129	122500	1392112740	15920	15910	15920	15910	68
522	20241129	122400	1391030280	15920	15920	15920	15920	0
523	20241129	122300	1391030280	15920	15940	15940	15920	43
524	20241129	122200	1390344960	15910	15940	15940	15910	16
525	20241129	122100	1390090190	15940	15940	15940	15930	58
526	20241129	122000	1389165850	15960	15960	15960	15960	38
527	20241129	121900	1388559370	15950	15970	15970	15950	124
528	20241129	121800	1386580510	15960	15950	15960	15940	629
529	20241129	121700	1376547930	15940	15930	15950	15930	269
530	20241129	121600	1372262530	15910	15930	16000	15890	2087
531	20241129	121500	1338972760	15930	15880	15930	15870	2571
532	20241129	121400	1298101010	15880	15860	15880	15850	474
533	20241129	121300	1290579520	15850	15830	15850	15830	200
534	20241129	121200	1287412020	15820	15820	15820	15820	40
535	20241129	121100	1286779220	15810	15800	15810	15800	35
536	20241129	121000	1286226040	15800	15790	15800	15790	35
537	20241129	120900	1285673190	15800	15800	15800	15800	125
538	20241129	120800	1283698190	15780	15790	15790	15780	66
539	20241129	120700	1282656370	15800	15770	15810	15770	212
540	20241129	120600	1279306890	15760	15750	15760	15750	117
541	20241129	120500	1277463100	15760	15760	15760	15760	39
542	20241129	120400	1276848460	15750	15750	15760	15750	137
543	20241129	120300	1274690460	15750	15750	15750	15750	5
544	20241129	120200	1274611710	15750	15750	15750	15750	0
545	20241129	120100	1274611710	15750	15740	15760	15740	60
546	20241129	120000	1273666440	15750	15750	15750	15750	148
547	20241129	115900	1271335440	15740	15740	15750	15740	169
548	20241129	115800	1268675010	15750	15750	15750	15750	120
549	20241129	115700	1266785010	15750	15750	15750	15750	138
550	20241129	115600	1264611510	15760	15750	15760	15730	125
551	20241129	115500	1262642920	15730	15730	15730	15730	1
552	20241129	115400	1262627190	15730	15720	15730	15720	219
553	20241129	115300	1259184170	15710	15720	15720	15710	66
554	20241129	115200	1258146710	15720	15720	15720	15720	6
555	20241129	115100	1258052390	15720	15720	15720	15720	31
556	20241129	115000	1257565070	15730	15720	15730	15720	47
557	20241129	114900	1256825860	15720	15720	15730	15720	93
558	20241129	114800	1255363720	15720	15710	15720	15710	20
559	20241129	114700	1255049490	15710	15720	15720	15710	40
560	20241129	114600	1254420740	15720	15720	15780	15700	84
561	20241129	114500	1253098650	15720	15730	15730	15720	159
562	20241129	114400	1250598320	15720	15720	15720	15720	13
563	20241129	114300	1250393960	15730	15710	15730	15710	13
564	20241129	114200	1250189680	15710	15700	15710	15700	23
565	20241129	114100	1249828410	15690	15690	15690	15690	9
566	20241129	114000	1249687200	15710	15710	15780	15710	1844
567	20241129	113900	1220663460	15720	15670	15720	15670	2421
568	20241129	113800	1182698890	15680	15680	15680	15670	629
569	20241129	113700	1172841810	15680	15670	15680	15670	202
570	20241129	113600	1169676100	15660	15680	15680	15660	530
571	20241129	113500	1161370790	15680	15670	15680	15670	418
572	20241129	113400	1154820360	15660	15650	15660	15650	121
573	20241129	113300	1152925570	15660	15670	15670	15660	186
574	20241129	113200	1150012670	15670	15660	15680	15660	284
575	20241129	113100	1145564440	15660	15740	15740	15660	10069
576	20241129	113000	987539250	15740	15740	15740	15730	68
577	20241129	112900	986468990	15740	15740	15740	15740	53
578	20241129	112800	985634770	15740	15740	15760	15740	304
579	20241129	112700	980848730	15740	15740	15740	15730	17
580	20241129	112600	980581200	15740	15730	15740	15730	54
581	20241129	112500	979731320	15730	15730	15730	15730	126
582	20241129	112400	977749340	15730	15730	15740	15730	417
583	20241129	112300	971186870	15730	15730	15730	15730	16
584	20241129	112200	970935190	15730	15730	15730	15720	333
585	20241129	112100	965699100	15740	15730	15740	15730	170
586	20241129	112000	963024750	15730	15730	15730	15730	151
587	20241129	111900	960649520	15740	15730	15740	15730	274
588	20241129	111800	956338970	15730	15730	15730	15730	6
589	20241129	111700	956244590	15740	15740	15740	15740	38
590	20241129	111600	955646470	15740	15750	15750	15740	33
591	20241129	111500	955126840	15740	15750	15760	15740	169
592	20241129	111400	952465160	15750	15750	15750	15750	22
593	20241129	111300	952118660	15760	15770	15770	15750	77
594	20241129	111200	950905080	15780	15770	15790	15770	25
595	20241129	111100	950510580	15770	15760	15770	15760	55
596	20241129	111000	949643410	15760	15770	15780	15760	48
597	20241129	110900	948886540	15780	15780	15790	15770	4
598	20241129	110800	948823420	15780	15790	15800	15780	96
599	20241129	110700	947307910	15800	15790	15800	15790	153
600	20241129	110600	944890540	15780	15780	15800	15780	116
601	20241129	110500	943060040	15770	15770	15780	15760	29
602	20241129	110400	942602780	15760	15760	15780	15760	48
603	20241129	110300	941845910	15750	15760	15770	15750	37
604	20241129	110200	941262660	15770	15750	15770	15750	7
605	20241129	110100	941152340	15740	15740	15750	15740	48
606	20241129	110000	940396480	15730	15740	15740	15730	477
607	20241129	105900	932889000	15730	15730	15730	15730	5
608	20241129	105800	932810350	15730	15730	15740	15730	60
609	20241129	105700	931866180	15740	15750	15750	15740	74
610	20241129	105600	930701040	15740	15730	15740	15730	257
611	20241129	105500	926658380	15730	15730	15740	15730	139
612	20241129	105400	924471540	15730	15730	15730	15730	5
613	20241129	105300	924392890	15730	15740	15740	15730	70
614	20241129	105200	923291170	15730	15730	15730	15730	6
615	20241129	105100	923196790	15730	15720	15730	15720	43
616	20241129	105000	922520520	15710	15710	15710	15710	0
617	20241129	104900	922520520	15710	15740	15740	15710	477
618	20241129	104800	915025960	15720	15720	15720	15710	373
619	20241129	104700	909162470	15720	15750	15750	15710	920
620	20241129	104600	894675970	15760	15750	15760	15750	85
621	20241129	104500	893336500	15770	15770	15770	15770	100
622	20241129	104400	891759500	15770	15760	15770	15760	198
623	20241129	104300	888637530	15770	15740	15770	15740	314
624	20241129	104200	883692080	15740	15730	15740	15730	67
625	20241129	104100	882637700	15720	15710	15720	15710	247
626	20241129	104000	878755100	15700	15780	15780	15700	4609
627	20241129	103900	806265100	15780	15770	15780	15770	26
628	20241129	103800	805854830	15780	15770	15790	15770	63
629	20241129	103700	804860570	15760	15770	15770	15760	33
630	20241129	103600	804340210	15780	15770	15780	15770	257
631	20241129	103500	800287310	15770	15770	15770	15760	37
632	20241129	103400	799703870	15770	15780	15780	15770	272
633	20241129	103300	795413530	15790	15800	15800	15790	161
634	20241129	103200	792870920	15810	15790	15810	15790	617
635	20241129	103100	783122360	15800	15800	15800	15790	1070
636	20241129	103000	766216440	15800	15810	15810	15800	136
637	20241129	102900	764066330	15820	15820	15820	15820	38
638	20241129	102800	763465170	15810	15820	15820	15810	186
639	20241129	102700	760522850	15830	15790	15830	15790	167
640	20241129	102600	757883890	15790	15780	15790	15780	555
641	20241129	102500	749125680	15790	15780	15790	15780	42
642	20241129	102400	748462550	15780	15800	15800	15770	251
643	20241129	102300	744499130	15860	15760	15860	15760	434
644	20241129	102200	737650590	15760	15750	15760	15750	94
645	20241129	102100	736169200	15750	15760	15760	15750	63
646	20241129	102000	735176390	15760	15770	15770	15750	100
647	20241129	101900	733600070	15760	15760	15760	15760	58
648	20241129	101800	732685990	15760	15760	15770	15760	141
649	20241129	101700	730463460	15750	15730	15770	15730	1179
650	20241129	101600	711908610	15730	15730	15730	15720	226
651	20241129	101500	708353750	15720	15720	15720	15720	6
652	20241129	101400	708259430	15730	15730	15730	15730	43
653	20241129	101300	707583040	15730	15740	15740	15720	262
654	20241129	101200	703463020	15740	15770	15770	15700	3885
655	20241129	101100	642388070	15770	15770	15790	15770	542
656	20241129	101000	633835020	15780	15760	15780	15750	493
657	20241129	100900	626065930	15790	15790	15790	15750	467
658	20241129	100800	618695300	15750	15750	15790	15740	362
659	20241129	100700	612993610	15750	15760	15760	15720	1088
660	20241129	100600	595882650	15760	15750	15780	15740	140
661	20241129	100500	593677680	15730	15730	15740	15730	235
662	20241129	100400	589980950	15730	15740	15760	15720	528
663	20241129	100300	581664030	15740	15740	15740	15730	418
664	20241129	100200	575084780	15750	15750	15750	15750	39
665	20241129	100100	574470530	15750	15770	15770	15750	168
666	20241129	100000	571822920	15760	15730	15760	15730	518
667	20241129	095900	563659910	15730	15710	15730	15700	1537
668	20241129	095800	539514930	15740	15750	15750	15710	1162
669	20241129	095700	521246860	15740	15780	15790	15740	3227
670	20241129	095600	470415630	15780	15790	15790	15770	52
671	20241129	095500	469595090	15790	15790	15790	15760	377
672	20241129	095400	463645060	15790	15790	15800	15770	494
673	20241129	095300	455847410	15790	15800	15810	15780	789
674	20241129	095200	443389950	15810	15820	15820	15790	2160
675	20241129	095100	409256900	15820	15860	15860	15800	2266
676	20241129	095000	373419940	15850	15870	15870	15800	1874
677	20241129	094900	343762630	15880	15890	15900	15880	129
678	20241129	094800	341713630	15880	15910	15910	15870	2550
679	20241129	094700	301168120	15910	15960	15960	15910	1261
680	20241129	094600	281088500	15940	15960	15960	15940	1295
681	20241129	094500	260435530	15980	15990	15990	15950	1083
682	20241129	094400	243152640	15960	15980	15980	15960	166
683	20241129	094300	240501590	15980	15980	15990	15970	580
684	20241129	094200	231238460	15980	15980	15980	15970	27
685	20241129	094100	230807050	15990	15970	15990	15970	52
686	20241129	094000	229975730	15980	15990	15990	15980	87
687	20241129	093900	228584650	15990	15970	15990	15970	46
688	20241129	093800	227849230	15980	15970	15980	15970	9
689	20241129	093700	227705490	15970	15980	15980	15970	234
690	20241129	093600	223968490	15980	15990	15990	15980	135
691	20241129	093500	221810630	15980	15980	15980	15980	7
692	20241129	093400	221698770	15980	16000	16000	15980	790
693	20241129	093300	209067140	16000	16030	16030	16000	373
694	20241129	093200	203096240	16020	16020	16020	16010	309
695	20241129	093100	198146160	16020	16000	16020	16000	9
696	20241129	093000	198002130	16010	16000	16010	16000	10
697	20241129	092900	197842100	16000	16000	16000	16000	0
698	20241129	092800	197842100	16000	15980	16000	15980	17
699	20241129	092700	197570310	15980	15970	15980	15970	212
700	20241129	092600	194183720	15980	15970	15980	15970	45
701	20241129	092500	193464690	15980	16010	16020	15980	675
702	20241129	092400	182675460	16000	15990	16000	15990	101
703	20241129	092300	181060460	15990	16000	16000	15990	213
704	20241129	092200	177652660	16010	16010	16010	16010	50
705	20241129	092100	176852160	16000	16000	16000	16000	144
706	20241129	092000	174548160	16010	16010	16010	16010	8
707	20241129	091900	174420080	16020	16010	16020	16010	7
708	20241129	091800	174307950	16020	16010	16020	16010	150
709	20241129	091700	171906440	16010	16010	16020	16000	172
710	20241129	091600	169154090	16020	16010	16020	16010	601
711	20241129	091500	159527350	16000	15980	16000	15980	163
712	20241129	091400	156921480	15980	15970	15980	15960	456
713	20241129	091300	149640820	15990	16010	16010	15960	3640
714	20241129	091200	91408900	16040	16030	16040	16020	645
715	20241129	091100	81071950	16030	16030	16030	16030	6
716	20241129	091000	80975770	16020	16020	16020	16020	982
717	20241129	090900	65244130	16020	16020	16020	16020	51
718	20241129	090800	64427110	16030	16080	16080	16020	1358
719	20241129	090700	42650820	16040	16090	16090	16040	623
720	20241129	090600	32631780	16050	16040	16080	16030	186
721	20241129	090500	29648960	16030	16070	16070	16030	651
722	20241129	090400	19205660	16110	16070	16110	16070	4
723	20241129	090300	19141310	16060	16090	16130	16030	418
724	20241129	090200	12429430	16090	16090	16090	16090	1
725	20241129	090100	12413340	16090	16090	16090	16090	310
726	20241129	090000	7425440	16090	16080	16090	16050	462