KissMeData/250000/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205900	224564270	9150	9150	9150	9150	1455
3	20241129	205800	224564270	9150	9150	9150	9150	0
4	20241129	205700	224564270	9150	9150	9150	9150	0
5	20241129	205600	224564270	9150	9150	9150	9150	0
6	20241129	205500	224564270	9150	9150	9150	9150	0
7	20241129	205400	224564270	9150	9150	9150	9150	0
8	20241129	205300	224564270	9150	9150	9150	9150	0
9	20241129	205200	224564270	9150	9150	9150	9150	0
10	20241129	205100	224564270	9150	9150	9150	9150	0
11	20241129	205000	224564270	9150	9150	9150	9150	0
12	20241129	204900	224564270	9150	9150	9150	9150	0
13	20241129	204800	224564270	9150	9150	9150	9150	0
14	20241129	204700	224564270	9150	9150	9150	9150	0
15	20241129	204600	224564270	9150	9150	9150	9150	0
16	20241129	204500	224564270	9150	9150	9150	9150	0
17	20241129	204400	224564270	9150	9150	9150	9150	0
18	20241129	204300	224564270	9150	9150	9150	9150	0
19	20241129	204200	224564270	9150	9150	9150	9150	0
20	20241129	204100	224564270	9150	9150	9150	9150	0
21	20241129	204000	224564270	9150	9150	9150	9150	0
22	20241129	203900	224564270	9150	9150	9150	9150	0
23	20241129	203800	224564270	9150	9150	9150	9150	0
24	20241129	203700	224564270	9150	9150	9150	9150	0
25	20241129	203600	224564270	9150	9150	9150	9150	0
26	20241129	203500	224564270	9150	9150	9150	9150	0
27	20241129	203400	224564270	9150	9150	9150	9150	0
28	20241129	203300	224564270	9150	9150	9150	9150	0
29	20241129	203200	224564270	9150	9150	9150	9150	0
30	20241129	203100	224564270	9150	9150	9150	9150	0
31	20241129	203000	224564270	9150	9150	9150	9150	0
32	20241129	202900	224564270	9150	9150	9150	9150	1455
33	20241129	202800	224564270	9150	9150	9150	9150	0
34	20241129	202700	224564270	9150	9150	9150	9150	0
35	20241129	202600	224564270	9150	9150	9150	9150	0
36	20241129	202500	224564270	9150	9150	9150	9150	0
37	20241129	202400	224564270	9150	9150	9150	9150	0
38	20241129	202300	224564270	9150	9150	9150	9150	0
39	20241129	202200	224564270	9150	9150	9150	9150	0
40	20241129	202100	224564270	9150	9150	9150	9150	0
41	20241129	202000	224564270	9150	9150	9150	9150	0
42	20241129	201900	224564270	9150	9150	9150	9150	0
43	20241129	201800	224564270	9150	9150	9150	9150	0
44	20241129	201700	224564270	9150	9150	9150	9150	0
45	20241129	201600	224564270	9150	9150	9150	9150	0
46	20241129	201500	224564270	9150	9150	9150	9150	0
47	20241129	201400	224564270	9150	9150	9150	9150	0
48	20241129	201300	224564270	9150	9150	9150	9150	0
49	20241129	201200	224564270	9150	9150	9150	9150	0
50	20241129	201100	224564270	9150	9150	9150	9150	0
51	20241129	201000	224564270	9150	9150	9150	9150	0
52	20241129	200900	224564270	9150	9150	9150	9150	0
53	20241129	200800	224564270	9150	9150	9150	9150	0
54	20241129	200700	224564270	9150	9150	9150	9150	0
55	20241129	200600	224564270	9150	9150	9150	9150	0
56	20241129	200500	224564270	9150	9150	9150	9150	0
57	20241129	200400	224564270	9150	9150	9150	9150	0
58	20241129	200300	224564270	9150	9150	9150	9150	0
59	20241129	200200	224564270	9150	9150	9150	9150	0
60	20241129	200100	224564270	9150	9150	9150	9150	0
61	20241129	200000	224564270	9150	9150	9150	9150	0
62	20241129	195900	224564270	9150	9150	9150	9150	1455
63	20241129	195800	224564270	9150	9150	9150	9150	0
64	20241129	195700	224564270	9150	9150	9150	9150	0
65	20241129	195600	224564270	9150	9150	9150	9150	0
66	20241129	195500	224564270	9150	9150	9150	9150	0
67	20241129	195400	224564270	9150	9150	9150	9150	0
68	20241129	195300	224564270	9150	9150	9150	9150	0
69	20241129	195200	224564270	9150	9150	9150	9150	0
70	20241129	195100	224564270	9150	9150	9150	9150	0
71	20241129	195000	224564270	9150	9150	9150	9150	0
72	20241129	194900	224564270	9150	9150	9150	9150	0
73	20241129	194800	224564270	9150	9150	9150	9150	0
74	20241129	194700	224564270	9150	9150	9150	9150	0
75	20241129	194600	224564270	9150	9150	9150	9150	0
76	20241129	194500	224564270	9150	9150	9150	9150	0
77	20241129	194400	224564270	9150	9150	9150	9150	0
78	20241129	194300	224564270	9150	9150	9150	9150	0
79	20241129	194200	224564270	9150	9150	9150	9150	0
80	20241129	194100	224564270	9150	9150	9150	9150	0
81	20241129	194000	224564270	9150	9150	9150	9150	0
82	20241129	193900	224564270	9150	9150	9150	9150	0
83	20241129	193800	224564270	9150	9150	9150	9150	0
84	20241129	193700	224564270	9150	9150	9150	9150	0
85	20241129	193600	224564270	9150	9150	9150	9150	0
86	20241129	193500	224564270	9150	9150	9150	9150	0
87	20241129	193400	224564270	9150	9150	9150	9150	0
88	20241129	193300	224564270	9150	9150	9150	9150	0
89	20241129	193200	224564270	9150	9150	9150	9150	0
90	20241129	193100	224564270	9150	9150	9150	9150	0
91	20241129	193000	224564270	9150	9150	9150	9150	0
92	20241129	192900	224564270	9150	9150	9150	9150	1455
93	20241129	192800	224564270	9150	9150	9150	9150	0
94	20241129	192700	224564270	9150	9150	9150	9150	0
95	20241129	192600	224564270	9150	9150	9150	9150	0
96	20241129	192500	224564270	9150	9150	9150	9150	0
97	20241129	192400	224564270	9150	9150	9150	9150	0
98	20241129	192300	224564270	9150	9150	9150	9150	0
99	20241129	192200	224564270	9150	9150	9150	9150	0
100	20241129	192100	224564270	9150	9150	9150	9150	0
101	20241129	192000	224564270	9150	9150	9150	9150	0
102	20241129	191900	224564270	9150	9150	9150	9150	0
103	20241129	191800	224564270	9150	9150	9150	9150	0
104	20241129	191700	224564270	9150	9150	9150	9150	0
105	20241129	191600	224564270	9150	9150	9150	9150	0
106	20241129	191500	224564270	9150	9150	9150	9150	0
107	20241129	191400	224564270	9150	9150	9150	9150	0
108	20241129	191300	224564270	9150	9150	9150	9150	0
109	20241129	191200	224564270	9150	9150	9150	9150	0
110	20241129	191100	224564270	9150	9150	9150	9150	0
111	20241129	191000	224564270	9150	9150	9150	9150	0
112	20241129	190900	224564270	9150	9150	9150	9150	0
113	20241129	190800	224564270	9150	9150	9150	9150	0
114	20241129	190700	224564270	9150	9150	9150	9150	0
115	20241129	190600	224564270	9150	9150	9150	9150	0
116	20241129	190500	224564270	9150	9150	9150	9150	0
117	20241129	190400	224564270	9150	9150	9150	9150	0
118	20241129	190300	224564270	9150	9150	9150	9150	0
119	20241129	190200	224564270	9150	9150	9150	9150	0
120	20241129	190100	224564270	9150	9150	9150	9150	0
121	20241129	190000	224564270	9150	9150	9150	9150	0
122	20241129	185900	224564270	9150	9150	9150	9150	1455
123	20241129	185800	224564270	9150	9150	9150	9150	0
124	20241129	185700	224564270	9150	9150	9150	9150	0
125	20241129	185600	224564270	9150	9150	9150	9150	0
126	20241129	185500	224564270	9150	9150	9150	9150	0
127	20241129	185400	224564270	9150	9150	9150	9150	0
128	20241129	185300	224564270	9150	9150	9150	9150	0
129	20241129	185200	224564270	9150	9150	9150	9150	0
130	20241129	185100	224564270	9150	9150	9150	9150	0
131	20241129	185000	224564270	9150	9150	9150	9150	0
132	20241129	184900	224564270	9150	9150	9150	9150	0
133	20241129	184800	224564270	9150	9150	9150	9150	0
134	20241129	184700	224564270	9150	9150	9150	9150	0
135	20241129	184600	224564270	9150	9150	9150	9150	0
136	20241129	184500	224564270	9150	9150	9150	9150	0
137	20241129	184400	224564270	9150	9150	9150	9150	0
138	20241129	184300	224564270	9150	9150	9150	9150	0
139	20241129	184200	224564270	9150	9150	9150	9150	0
140	20241129	184100	224564270	9150	9150	9150	9150	0
141	20241129	184000	224564270	9150	9150	9150	9150	0
142	20241129	183900	224564270	9150	9150	9150	9150	0
143	20241129	183800	224564270	9150	9150	9150	9150	0
144	20241129	183700	224564270	9150	9150	9150	9150	0
145	20241129	183600	224564270	9150	9150	9150	9150	0
146	20241129	183500	224564270	9150	9150	9150	9150	0
147	20241129	183400	224564270	9150	9150	9150	9150	0
148	20241129	183300	224564270	9150	9150	9150	9150	0
149	20241129	183200	224564270	9150	9150	9150	9150	0
150	20241129	183100	224564270	9150	9150	9150	9150	0
151	20241129	183000	224564270	9150	9150	9150	9150	0
152	20241129	182900	224564270	9150	9150	9150	9150	1455
153	20241129	182800	224564270	9150	9150	9150	9150	0
154	20241129	182700	224564270	9150	9150	9150	9150	0
155	20241129	182600	224564270	9150	9150	9150	9150	0
156	20241129	182500	224564270	9150	9150	9150	9150	0
157	20241129	182400	224564270	9150	9150	9150	9150	0
158	20241129	182300	224564270	9150	9150	9150	9150	0
159	20241129	182200	224564270	9150	9150	9150	9150	0
160	20241129	182100	224564270	9150	9150	9150	9150	0
161	20241129	182000	224564270	9150	9150	9150	9150	0
162	20241129	181900	224564270	9150	9150	9150	9150	0
163	20241129	181800	224564270	9150	9150	9150	9150	0
164	20241129	181700	224564270	9150	9150	9150	9150	0
165	20241129	181600	224564270	9150	9150	9150	9150	0
166	20241129	181500	224564270	9150	9150	9150	9150	0
167	20241129	181400	224564270	9150	9150	9150	9150	0
168	20241129	181300	224564270	9150	9150	9150	9150	0
169	20241129	181200	224564270	9150	9150	9150	9150	0
170	20241129	181100	224564270	9150	9150	9150	9150	0
171	20241129	181000	224564270	9150	9150	9150	9150	0
172	20241129	180900	224564270	9150	9150	9150	9150	0
173	20241129	180800	224564270	9150	9150	9150	9150	0
174	20241129	180700	224564270	9150	9150	9150	9150	0
175	20241129	180600	224564270	9150	9150	9150	9150	0
176	20241129	180500	224564270	9150	9150	9150	9150	0
177	20241129	180400	224564270	9150	9150	9150	9150	0
178	20241129	180300	224564270	9150	9150	9150	9150	0
179	20241129	180200	224564270	9150	9150	9150	9150	0
180	20241129	180100	224564270	9150	9150	9150	9150	0
181	20241129	180000	224564270	9150	9150	9150	9150	0
182	20241129	175900	224564270	9150	9150	9150	9150	1455
183	20241129	175800	224564270	9150	9150	9150	9150	0
184	20241129	175700	224564270	9150	9150	9150	9150	0
185	20241129	175600	224564270	9150	9150	9150	9150	0
186	20241129	175500	224564270	9150	9150	9150	9150	0
187	20241129	175400	224564270	9150	9150	9150	9150	0
188	20241129	175300	224564270	9150	9150	9150	9150	0
189	20241129	175200	224564270	9150	9150	9150	9150	0
190	20241129	175100	224564270	9150	9150	9150	9150	0
191	20241129	175000	224564270	9150	9150	9150	9150	0
192	20241129	174900	224564270	9150	9150	9150	9150	0
193	20241129	174800	224564270	9150	9150	9150	9150	0
194	20241129	174700	224564270	9150	9150	9150	9150	0
195	20241129	174600	224564270	9150	9150	9150	9150	0
196	20241129	174500	224564270	9150	9150	9150	9150	0
197	20241129	174400	224564270	9150	9150	9150	9150	0
198	20241129	174300	224564270	9150	9150	9150	9150	0
199	20241129	174200	224564270	9150	9150	9150	9150	0
200	20241129	174100	224564270	9150	9150	9150	9150	0
201	20241129	174000	224564270	9150	9150	9150	9150	0
202	20241129	173900	224564270	9150	9150	9150	9150	0
203	20241129	173800	224564270	9150	9150	9150	9150	0
204	20241129	173700	224564270	9150	9150	9150	9150	0
205	20241129	173600	224564270	9150	9150	9150	9150	0
206	20241129	173500	224564270	9150	9150	9150	9150	0
207	20241129	173400	224564270	9150	9150	9150	9150	0
208	20241129	173300	224564270	9150	9150	9150	9150	0
209	20241129	173200	224564270	9150	9150	9150	9150	0
210	20241129	173100	224564270	9150	9150	9150	9150	0
211	20241129	173000	224564270	9150	9150	9150	9150	0
212	20241129	172900	224564270	9150	9150	9150	9150	1455
213	20241129	172800	224564270	9150	9150	9150	9150	0
214	20241129	172700	224564270	9150	9150	9150	9150	0
215	20241129	172600	224564270	9150	9150	9150	9150	0
216	20241129	172500	224564270	9150	9150	9150	9150	0
217	20241129	172400	224564270	9150	9150	9150	9150	0
218	20241129	172300	224564270	9150	9150	9150	9150	0
219	20241129	172200	224564270	9150	9150	9150	9150	0
220	20241129	172100	224564270	9150	9150	9150	9150	0
221	20241129	172000	224564270	9150	9150	9150	9150	0
222	20241129	171900	224564270	9150	9150	9150	9150	0
223	20241129	171800	224564270	9150	9150	9150	9150	0
224	20241129	171700	224564270	9150	9150	9150	9150	0
225	20241129	171600	224564270	9150	9150	9150	9150	0
226	20241129	171500	224564270	9150	9150	9150	9150	0
227	20241129	171400	224564270	9150	9150	9150	9150	0
228	20241129	171300	224564270	9150	9150	9150	9150	0
229	20241129	171200	224564270	9150	9150	9150	9150	0
230	20241129	171100	224564270	9150	9150	9150	9150	0
231	20241129	171000	224564270	9150	9150	9150	9150	0
232	20241129	170900	224564270	9150	9150	9150	9150	0
233	20241129	170800	224564270	9150	9150	9150	9150	0
234	20241129	170700	224564270	9150	9150	9150	9150	0
235	20241129	170600	224564270	9150	9150	9150	9150	0
236	20241129	170500	224564270	9150	9150	9150	9150	0
237	20241129	170400	224564270	9150	9150	9150	9150	0
238	20241129	170300	224564270	9150	9150	9150	9150	0
239	20241129	170200	224564270	9150	9150	9150	9150	0
240	20241129	170100	224564270	9150	9150	9150	9150	0
241	20241129	170000	224564270	9150	9150	9150	9150	0
242	20241129	165900	224564270	9150	9150	9150	9150	1455
243	20241129	165800	224564270	9150	9150	9150	9150	0
244	20241129	165700	224564270	9150	9150	9150	9150	0
245	20241129	165600	224564270	9150	9150	9150	9150	0
246	20241129	165500	224564270	9150	9150	9150	9150	0
247	20241129	165400	224564270	9150	9150	9150	9150	0
248	20241129	165300	224564270	9150	9150	9150	9150	0
249	20241129	165200	224564270	9150	9150	9150	9150	0
250	20241129	165100	224564270	9150	9150	9150	9150	0
251	20241129	165000	224564270	9150	9150	9150	9150	0
252	20241129	164900	224564270	9150	9150	9150	9150	0
253	20241129	164800	224564270	9150	9150	9150	9150	0
254	20241129	164700	224564270	9150	9150	9150	9150	0
255	20241129	164600	224564270	9150	9150	9150	9150	0
256	20241129	164500	224564270	9150	9150	9150	9150	0
257	20241129	164400	224564270	9150	9150	9150	9150	0
258	20241129	164300	224564270	9150	9150	9150	9150	0
259	20241129	164200	224564270	9150	9150	9150	9150	0
260	20241129	164100	224564270	9150	9150	9150	9150	0
261	20241129	164000	224564270	9150	9150	9150	9150	0
262	20241129	163900	224564270	9150	9150	9150	9150	0
263	20241129	163800	224564270	9150	9150	9150	9150	0
264	20241129	163700	224564270	9150	9150	9150	9150	0
265	20241129	163600	224564270	9150	9150	9150	9150	0
266	20241129	163500	224564270	9150	9150	9150	9150	0
267	20241129	163400	224564270	9150	9150	9150	9150	0
268	20241129	163300	224564270	9150	9150	9150	9150	0
269	20241129	163200	224564270	9150	9150	9150	9150	0
270	20241129	163100	224564270	9150	9150	9150	9150	0
271	20241129	163000	224564270	9150	9150	9150	9150	0
272	20241129	162900	224564270	9150	9150	9150	9150	1455
273	20241129	162800	224564270	9150	9150	9150	9150	0
274	20241129	162700	224564270	9150	9150	9150	9150	0
275	20241129	162600	224564270	9150	9150	9150	9150	0
276	20241129	162500	224564270	9150	9150	9150	9150	0
277	20241129	162400	224564270	9150	9150	9150	9150	0
278	20241129	162300	224564270	9150	9150	9150	9150	0
279	20241129	162200	224564270	9150	9150	9150	9150	0
280	20241129	162100	224564270	9150	9150	9150	9150	0
281	20241129	162000	224564270	9150	9150	9150	9150	0
282	20241129	161900	224564270	9150	9150	9150	9150	0
283	20241129	161800	224564270	9150	9150	9150	9150	0
284	20241129	161700	224564270	9150	9150	9150	9150	0
285	20241129	161600	224564270	9150	9150	9150	9150	0
286	20241129	161500	224564270	9150	9150	9150	9150	0
287	20241129	161400	224564270	9150	9150	9150	9150	0
288	20241129	161300	224564270	9150	9150	9150	9150	0
289	20241129	161200	224564270	9150	9150	9150	9150	0
290	20241129	161100	224564270	9150	9150	9150	9150	0
291	20241129	161000	224564270	9150	9150	9150	9150	0
292	20241129	160900	224564270	9150	9150	9150	9150	0
293	20241129	160800	224564270	9150	9150	9150	9150	0
294	20241129	160700	224564270	9150	9150	9150	9150	0
295	20241129	160600	224564270	9150	9150	9150	9150	0
296	20241129	160500	224564270	9150	9150	9150	9150	0
297	20241129	160400	224564270	9150	9150	9150	9150	0
298	20241129	160300	224564270	9150	9150	9150	9150	0
299	20241129	160200	224564270	9150	9150	9150	9150	0
300	20241129	160100	224564270	9150	9150	9150	9150	0
301	20241129	160000	224564270	9150	9150	9150	9150	0
302	20241129	155900	224564270	9150	9150	9150	9150	1455
303	20241129	155800	224564270	9150	9150	9150	9150	0
304	20241129	155700	224564270	9150	9150	9150	9150	0
305	20241129	155600	224564270	9150	9150	9150	9150	0
306	20241129	155500	224564270	9150	9150	9150	9150	0
307	20241129	155400	224564270	9150	9150	9150	9150	0
308	20241129	155300	224564270	9150	9150	9150	9150	0
309	20241129	155200	224564270	9150	9150	9150	9150	0
310	20241129	155100	224564270	9150	9150	9150	9150	0
311	20241129	155000	224564270	9150	9150	9150	9150	0
312	20241129	154900	224564270	9150	9150	9150	9150	0
313	20241129	154800	224564270	9150	9150	9150	9150	0
314	20241129	154700	224564270	9150	9150	9150	9150	0
315	20241129	154600	224564270	9150	9150	9150	9150	0
316	20241129	154500	224564270	9150	9150	9150	9150	0
317	20241129	154400	224564270	9150	9150	9150	9150	0
318	20241129	154300	224564270	9150	9150	9150	9150	0
319	20241129	154200	224564270	9150	9150	9150	9150	0
320	20241129	154100	224564270	9150	9150	9150	9150	0
321	20241129	154000	224564270	9150	9150	9150	9150	0
322	20241129	153900	224564270	9150	9150	9150	9150	0
323	20241129	153800	224564270	9150	9150	9150	9150	0
324	20241129	153700	224564270	9150	9150	9150	9150	0
325	20241129	153600	224564270	9150	9150	9150	9150	0
326	20241129	153500	224564270	9150	9150	9150	9150	0
327	20241129	153400	224564270	9150	9150	9150	9150	0
328	20241129	153300	224564270	9150	9150	9150	9150	0
329	20241129	153200	224564270	9150	9150	9150	9150	0
330	20241129	153100	224564270	9150	9150	9150	9150	0
331	20241129	153000	224564270	9150	9150	9150	9150	1455
332	20241129	152900	211251020	9090	9090	9090	9090	0
333	20241129	152800	211251020	9090	9090	9090	9090	0
334	20241129	152700	211251020	9090	9090	9090	9090	0
335	20241129	152600	211251020	9090	9090	9090	9090	0
336	20241129	152500	211251020	9090	9090	9090	9090	0
337	20241129	152400	211251020	9090	9090	9090	9090	0
338	20241129	152300	211251020	9090	9090	9090	9090	0
339	20241129	152200	211251020	9090	9090	9090	9090	0
340	20241129	152100	211251020	9090	9090	9090	9090	0
341	20241129	152000	211251020	9090	9090	9090	9090	0
342	20241129	151900	211251020	9090	9030	9090	9010	2001
343	20241129	151800	193205160	9040	9040	9040	9040	6
344	20241129	151700	193150920	9030	9030	9030	9030	300
345	20241129	151600	190441920	9030	9030	9030	9030	30
346	20241129	151500	190171020	9030	9030	9030	9030	4
347	20241129	151400	190134900	9090	9090	9090	9090	8
348	20241129	151300	190062180	9090	9090	9090	9090	102
349	20241129	151200	189135000	9090	9090	9090	9030	124
350	20241129	151100	188007900	9030	9040	9040	9030	774
351	20241129	151000	181018430	9030	9030	9030	9030	0
352	20241129	150900	181018430	9030	9030	9030	9030	0
353	20241129	150800	181018430	9030	9030	9030	9030	0
354	20241129	150700	181018430	9030	9030	9030	9030	0
355	20241129	150600	181018430	9030	9030	9030	9030	0
356	20241129	150500	181018430	9030	9030	9030	9030	0
357	20241129	150400	181018430	9030	9030	9030	9030	2
358	20241129	150300	181000370	9030	9030	9030	9030	0
359	20241129	150200	181000370	9030	9040	9040	9030	442
360	20241129	150100	177006220	9050	9050	9050	9050	21
361	20241129	150000	176816170	9090	9090	9090	9090	1
362	20241129	145900	176807080	9050	9050	9050	9050	0
363	20241129	145800	176807080	9050	9050	9050	9050	0
364	20241129	145700	176807080	9050	9050	9050	9050	0
365	20241129	145600	176807080	9050	9050	9050	9050	1
366	20241129	145500	176798030	9040	9040	9040	9040	0
367	20241129	145400	176798030	9040	9040	9040	9040	0
368	20241129	145300	176798030	9040	9040	9040	9040	0
369	20241129	145200	176798030	9040	9040	9040	9040	0
370	20241129	145100	176798030	9040	9040	9040	9040	0
371	20241129	145000	176798030	9040	9040	9040	9040	0
372	20241129	144900	176798030	9040	9040	9040	9040	0
373	20241129	144800	176798030	9040	9040	9040	9040	0
374	20241129	144700	176798030	9040	9050	9050	9040	11
375	20241129	144600	176698490	9040	9040	9040	9040	0
376	20241129	144500	176698490	9040	9040	9040	9040	0
377	20241129	144400	176698490	9040	9040	9040	9040	0
378	20241129	144300	176698490	9040	9040	9040	9040	0
379	20241129	144200	176698490	9040	9040	9040	9040	0
380	20241129	144100	176698490	9040	9040	9040	9040	0
381	20241129	144000	176698490	9040	9040	9040	9040	0
382	20241129	143900	176698490	9040	9040	9040	9040	0
383	20241129	143800	176698490	9040	9040	9040	9040	0
384	20241129	143700	176698490	9040	9040	9040	9040	135
385	20241129	143600	175478090	9070	9070	9070	9070	0
386	20241129	143500	175478090	9070	9070	9070	9070	0
387	20241129	143400	175478090	9070	9070	9070	9040	2383
388	20241129	143300	153902500	9080	9090	9090	9080	106
389	20241129	143200	152939920	9080	9100	9120	9080	128
390	20241129	143100	151773440	9080	9080	9080	9080	0
391	20241129	143000	151773440	9080	9080	9080	9080	0
392	20241129	142900	151773440	9080	9100	9100	9080	2106
393	20241129	142800	132628380	9110	9110	9110	9110	490
394	20241129	142700	128164480	9120	9120	9120	9120	542
395	20241129	142600	123221440	9130	9130	9130	9130	0
396	20241129	142500	123221440	9130	9130	9130	9130	2
397	20241129	142400	123203180	9120	9120	9120	9120	0
398	20241129	142300	123203180	9120	9120	9120	9120	0
399	20241129	142200	123203180	9120	9120	9120	9120	0
400	20241129	142100	123203180	9120	9120	9120	9120	0
401	20241129	142000	123203180	9120	9120	9120	9120	0
402	20241129	141900	123203180	9120	9120	9120	9120	0
403	20241129	141800	123203180	9120	9120	9120	9120	0
404	20241129	141700	123203180	9120	9130	9130	9120	215
405	20241129	141600	121240380	9130	9130	9130	9130	0
406	20241129	141500	121240380	9130	9130	9130	9130	300
407	20241129	141400	118501380	9130	9130	9130	9130	200
408	20241129	141300	116675380	9120	9120	9120	9120	0
409	20241129	141200	116675380	9120	9120	9120	9120	0
410	20241129	141100	116675380	9120	9120	9120	9120	0
411	20241129	141000	116675380	9120	9120	9120	9120	15
412	20241129	140900	116538580	9120	9120	9120	9120	300
413	20241129	140800	113802580	9120	9120	9120	9120	0
414	20241129	140700	113802580	9120	9140	9140	9110	232
415	20241129	140600	111686440	9140	9140	9140	9140	0
416	20241129	140500	111686440	9140	9140	9140	9140	0
417	20241129	140400	111686440	9140	9140	9140	9140	0
418	20241129	140300	111686440	9140	9140	9140	9140	0
419	20241129	140200	111686440	9140	9140	9140	9140	1
420	20241129	140100	111677300	9120	9120	9120	9120	0
421	20241129	140000	111677300	9120	9120	9120	9120	0
422	20241129	135900	111677300	9120	9120	9120	9120	0
423	20241129	135800	111677300	9120	9120	9120	9120	0
424	20241129	135700	111677300	9120	9120	9120	9120	0
425	20241129	135600	111677300	9120	9120	9120	9120	0
426	20241129	135500	111677300	9120	9120	9120	9120	0
427	20241129	135400	111677300	9120	9120	9120	9120	0
428	20241129	135300	111677300	9120	9120	9120	9120	0
429	20241129	135200	111677300	9120	9120	9120	9120	0
430	20241129	135100	111677300	9120	9120	9120	9120	0
431	20241129	135000	111677300	9120	9120	9120	9120	0
432	20241129	134900	111677300	9120	9120	9120	9120	0
433	20241129	134800	111677300	9120	9120	9120	9120	0
434	20241129	134700	111677300	9120	9120	9120	9120	0
435	20241129	134600	111677300	9120	9120	9120	9120	0
436	20241129	134500	111677300	9120	9120	9120	9120	0
437	20241129	134400	111677300	9120	9120	9120	9120	0
438	20241129	134300	111677300	9120	9120	9120	9120	0
439	20241129	134200	111677300	9120	9120	9120	9120	0
440	20241129	134100	111677300	9120	9120	9120	9120	504
441	20241129	134000	107080820	9150	9150	9150	9150	0
442	20241129	133900	107080820	9150	9150	9150	9150	0
443	20241129	133800	107080820	9150	9150	9150	9150	0
444	20241129	133700	107080820	9150	9150	9150	9150	0
445	20241129	133600	107080820	9150	9150	9150	9150	0
446	20241129	133500	107080820	9150	9150	9150	9150	0
447	20241129	133400	107080820	9150	9150	9150	9150	0
448	20241129	133300	107080820	9150	9150	9150	9150	0
449	20241129	133200	107080820	9150	9150	9150	9150	0
450	20241129	133100	107080820	9150	9150	9150	9150	0
451	20241129	133000	107080820	9150	9150	9150	9150	0
452	20241129	132900	107080820	9150	9150	9150	9150	0
453	20241129	132800	107080820	9150	9150	9150	9150	0
454	20241129	132700	107080820	9150	9150	9150	9150	0
455	20241129	132600	107080820	9150	9150	9150	9150	0
456	20241129	132500	107080820	9150	9150	9150	9150	0
457	20241129	132400	107080820	9150	9150	9150	9150	0
458	20241129	132300	107080820	9150	9150	9150	9150	0
459	20241129	132200	107080820	9150	9150	9150	9150	0
460	20241129	132100	107080820	9150	9150	9150	9150	1
461	20241129	132000	107071670	9120	9120	9120	9120	0
462	20241129	131900	107071670	9120	9120	9120	9120	0
463	20241129	131800	107071670	9120	9120	9120	9120	0
464	20241129	131700	107071670	9120	9120	9120	9120	0
465	20241129	131600	107071670	9120	9120	9120	9120	0
466	20241129	131500	107071670	9120	9120	9120	9120	0
467	20241129	131400	107071670	9120	9120	9120	9120	0
468	20241129	131300	107071670	9120	9120	9120	9120	15
469	20241129	131200	106934870	9120	9120	9120	9120	0
470	20241129	131100	106934870	9120	9120	9120	9120	0
471	20241129	131000	106934870	9120	9120	9120	9120	0
472	20241129	130900	106934870	9120	9120	9120	9120	0
473	20241129	130800	106934870	9120	9120	9120	9120	0
474	20241129	130700	106934870	9120	9120	9120	9120	0
475	20241129	130600	106934870	9120	9120	9120	9120	0
476	20241129	130500	106934870	9120	9120	9120	9120	0
477	20241129	130400	106934870	9120	9120	9120	9120	0
478	20241129	130300	106934870	9120	9120	9120	9120	123
479	20241129	130200	105813110	9120	9130	9130	9120	50
480	20241129	130100	105356670	9130	9130	9130	9130	0
481	20241129	130000	105356670	9130	9130	9130	9130	0
482	20241129	125900	105356670	9130	9150	9150	9130	143
483	20241129	125800	104048500	9140	9140	9140	9140	0
484	20241129	125700	104048500	9140	9140	9140	9140	0
485	20241129	125600	104048500	9140	9140	9140	9140	0
486	20241129	125500	104048500	9140	9150	9150	9140	8
487	20241129	125400	103975330	9150	9150	9150	9150	0
488	20241129	125300	103975330	9150	9150	9150	9150	0
489	20241129	125200	103975330	9150	9150	9150	9150	0
490	20241129	125100	103975330	9150	9150	9150	9150	0
491	20241129	125000	103975330	9150	9150	9150	9150	0
492	20241129	124900	103975330	9150	9150	9150	9150	0
493	20241129	124800	103975330	9150	9150	9150	9150	0
494	20241129	124700	103975330	9150	9150	9150	9150	0
495	20241129	124600	103975330	9150	9150	9150	9150	0
496	20241129	124500	103975330	9150	9150	9150	9150	0
497	20241129	124400	103975330	9150	9150	9150	9150	0
498	20241129	124300	103975330	9150	9150	9150	9150	0
499	20241129	124200	103975330	9150	9150	9150	9150	0
500	20241129	124100	103975330	9150	9150	9150	9150	0
501	20241129	124000	103975330	9150	9150	9150	9150	0
502	20241129	123900	103975330	9150	9150	9150	9150	0
503	20241129	123800	103975330	9150	9150	9150	9150	0
504	20241129	123700	103975330	9150	9150	9150	9150	0
505	20241129	123600	103975330	9150	9150	9150	9150	0
506	20241129	123500	103975330	9150	9150	9150	9150	0
507	20241129	123400	103975330	9150	9150	9150	9150	0
508	20241129	123300	103975330	9150	9150	9150	9150	0
509	20241129	123200	103975330	9150	9150	9150	9150	0
510	20241129	123100	103975330	9150	9150	9150	9150	0
511	20241129	123000	103975330	9150	9150	9150	9150	1
512	20241129	122900	103966180	9130	9130	9130	9130	0
513	20241129	122800	103966180	9130	9130	9130	9130	3
514	20241129	122700	103938790	9140	9140	9140	9140	0
515	20241129	122600	103938790	9140	9140	9140	9140	0
516	20241129	122500	103938790	9140	9140	9140	9140	0
517	20241129	122400	103938790	9140	9140	9140	9140	0
518	20241129	122300	103938790	9140	9140	9140	9140	0
519	20241129	122200	103938790	9140	9140	9140	9140	0
520	20241129	122100	103938790	9140	9140	9140	9140	0
521	20241129	122000	103938790	9140	9140	9140	9140	0
522	20241129	121900	103938790	9140	9120	9140	9120	6
523	20241129	121800	103883990	9140	9140	9140	9140	0
524	20241129	121700	103883990	9140	9140	9140	9140	25
525	20241129	121600	103655490	9140	9140	9140	9140	0
526	20241129	121500	103655490	9140	9140	9140	9140	0
527	20241129	121400	103655490	9140	9140	9140	9140	0
528	20241129	121300	103655490	9140	9140	9140	9140	0
529	20241129	121200	103655490	9140	9140	9140	9140	0
530	20241129	121100	103655490	9140	9140	9140	9140	0
531	20241129	121000	103655490	9140	9140	9140	9140	0
532	20241129	120900	103655490	9140	9140	9140	9140	0
533	20241129	120800	103655490	9140	9140	9140	9140	0
534	20241129	120700	103655490	9140	9140	9140	9140	0
535	20241129	120600	103655490	9140	9140	9140	9140	0
536	20241129	120500	103655490	9140	9140	9140	9140	1
537	20241129	120400	103646350	9140	9140	9140	9140	0
538	20241129	120300	103646350	9140	9140	9140	9140	0
539	20241129	120200	103646350	9140	9140	9140	9140	1
540	20241129	120100	103637210	9100	9100	9100	9100	30
541	20241129	120000	103364210	9100	9100	9100	9100	0
542	20241129	115900	103364210	9100	9100	9100	9100	0
543	20241129	115800	103364210	9100	9100	9100	9100	0
544	20241129	115700	103364210	9100	9100	9100	9100	0
545	20241129	115600	103364210	9100	9100	9100	9100	0
546	20241129	115500	103364210	9100	9100	9100	9100	1
547	20241129	115400	103355110	9090	9090	9090	9090	0
548	20241129	115300	103355110	9090	9090	9090	9090	0
549	20241129	115200	103355110	9090	9090	9090	9090	0
550	20241129	115100	103355110	9090	9100	9100	9090	1000
551	20241129	115000	94262500	9100	9100	9100	9100	0
552	20241129	114900	94262500	9100	9100	9100	9100	0
553	20241129	114800	94262500	9100	9100	9100	9100	0
554	20241129	114700	94262500	9100	9100	9100	9100	0
555	20241129	114600	94262500	9100	9100	9100	9100	0
556	20241129	114500	94262500	9100	9100	9100	9100	0
557	20241129	114400	94262500	9100	9100	9100	9100	0
558	20241129	114300	94262500	9100	9120	9120	9100	270
559	20241129	114200	91805460	9120	9120	9120	9120	59
560	20241129	114100	91267380	9120	9120	9120	9120	0
561	20241129	114000	91267380	9120	9120	9120	9120	0
562	20241129	113900	91267380	9120	9120	9120	9120	0
563	20241129	113800	91267380	9120	9120	9120	9120	0
564	20241129	113700	91267380	9120	9120	9120	9120	0
565	20241129	113600	91267380	9120	9120	9120	9120	0
566	20241129	113500	91267380	9120	9120	9120	9120	0
567	20241129	113400	91267380	9120	9120	9120	9120	0
568	20241129	113300	91267380	9120	9120	9120	9120	0
569	20241129	113200	91267380	9120	9120	9120	9120	0
570	20241129	113100	91267380	9120	9120	9120	9120	0
571	20241129	113000	91267380	9120	9120	9120	9120	0
572	20241129	112900	91267380	9120	9120	9120	9120	0
573	20241129	112800	91267380	9120	9140	9140	9120	58
574	20241129	112700	90737880	9150	9150	9150	9150	1
575	20241129	112600	90728730	9150	9150	9150	9150	0
576	20241129	112500	90728730	9150	9150	9150	9150	0
577	20241129	112400	90728730	9150	9150	9150	9150	0
578	20241129	112300	90728730	9150	9150	9150	9150	0
579	20241129	112200	90728730	9150	9150	9150	9150	0
580	20241129	112100	90728730	9150	9150	9150	9150	0
581	20241129	112000	90728730	9150	9150	9150	9150	10
582	20241129	111900	90637230	9150	9150	9150	9150	0
583	20241129	111800	90637230	9150	9150	9150	9150	0
584	20241129	111700	90637230	9150	9150	9150	9150	0
585	20241129	111600	90637230	9150	9150	9150	9150	1
586	20241129	111500	90628080	9150	9150	9150	9150	0
587	20241129	111400	90628080	9150	9150	9150	9150	0
588	20241129	111300	90628080	9150	9150	9150	9150	0
589	20241129	111200	90628080	9150	9150	9150	9150	0
590	20241129	111100	90628080	9150	9150	9150	9150	0
591	20241129	111000	90628080	9150	9150	9150	9150	0
592	20241129	110900	90628080	9150	9150	9150	9150	0
593	20241129	110800	90628080	9150	9150	9150	9150	0
594	20241129	110700	90628080	9150	9150	9150	9150	0
595	20241129	110600	90628080	9150	9150	9150	9150	4
596	20241129	110500	90591480	9140	9140	9140	9140	0
597	20241129	110400	90591480	9140	9140	9140	9140	0
598	20241129	110300	90591480	9140	9140	9140	9140	19
599	20241129	110200	90417820	9140	9140	9140	9140	11
600	20241129	110100	90317280	9150	9150	9150	9150	0
601	20241129	110000	90317280	9150	9150	9150	9150	0
602	20241129	105900	90317280	9150	9150	9150	9150	0
603	20241129	105800	90317280	9150	9150	9150	9150	0
604	20241129	105700	90317280	9150	9150	9150	9150	0
605	20241129	105600	90317280	9150	9150	9150	9150	0
606	20241129	105500	90317280	9150	9150	9150	9150	487
607	20241129	105400	85861230	9150	9150	9150	9150	15
608	20241129	105300	85723980	9160	9160	9160	9160	499
609	20241129	105200	81153140	9160	9150	9160	9150	11
610	20241129	105100	81052390	9150	9150	9150	9150	188
611	20241129	105000	79332190	9120	9150	9150	9120	55
612	20241129	104900	78829090	9150	9150	9150	9150	0
613	20241129	104800	78829090	9150	9150	9150	9150	0
614	20241129	104700	78829090	9150	9150	9150	9150	2
615	20241129	104600	78810790	9120	9150	9150	9120	21
616	20241129	104500	78618700	9160	9160	9160	9160	0
617	20241129	104400	78618700	9160	9160	9160	9160	0
618	20241129	104300	78618700	9160	9160	9160	9160	0
619	20241129	104200	78618700	9160	9160	9160	9160	0
620	20241129	104100	78618700	9160	9160	9160	9160	0
621	20241129	104000	78618700	9160	9160	9160	9160	0
622	20241129	103900	78618700	9160	9160	9160	9160	0
623	20241129	103800	78618700	9160	9160	9160	9160	0
624	20241129	103700	78618700	9160	9160	9160	9160	0
625	20241129	103600	78618700	9160	9160	9160	9160	0
626	20241129	103500	78618700	9160	9160	9160	9160	12
627	20241129	103400	78508780	9160	9160	9160	9160	0
628	20241129	103300	78508780	9160	9160	9160	9160	0
629	20241129	103200	78508780	9160	9160	9160	9160	0
630	20241129	103100	78508780	9160	9160	9160	9160	0
631	20241129	103000	78508780	9160	9160	9160	9160	0
632	20241129	102900	78508780	9160	9160	9160	9160	0
633	20241129	102800	78508780	9160	9160	9160	9160	10
634	20241129	102700	78417180	9150	9150	9150	9150	14
635	20241129	102600	78289080	9090	9090	9090	9090	0
636	20241129	102500	78289080	9090	9090	9090	9090	0
637	20241129	102400	78289080	9090	9090	9090	9090	0
638	20241129	102300	78289080	9090	9140	9150	9090	310
639	20241129	102200	75465560	9140	9140	9140	9140	0
640	20241129	102100	75465560	9140	9140	9140	9140	1
641	20241129	102000	75456420	9090	9090	9090	9090	10
642	20241129	101900	75365520	9150	9150	9150	9150	0
643	20241129	101800	75365520	9150	9150	9150	9150	10
644	20241129	101700	75274020	9160	9160	9160	9160	0
645	20241129	101600	75274020	9160	9160	9160	9160	0
646	20241129	101500	75274020	9160	9160	9160	9160	1
647	20241129	101400	75264860	9120	9120	9120	9120	46
648	20241129	101300	74845340	9120	9120	9120	9120	210
649	20241129	101200	72930140	9120	9120	9120	9120	0
650	20241129	101100	72930140	9120	9120	9120	9120	0
651	20241129	101000	72930140	9120	9120	9120	9120	0
652	20241129	100900	72930140	9120	9120	9120	9120	1
653	20241129	100800	72921020	9120	9120	9120	9120	10
654	20241129	100700	72829820	9060	9060	9060	9060	0
655	20241129	100600	72829820	9060	9060	9060	9060	300
656	20241129	100500	70111820	9110	9110	9110	9110	132
657	20241129	100400	68909300	9110	9110	9110	9110	33
658	20241129	100300	68608670	9110	9110	9110	9110	10
659	20241129	100200	68517570	9110	9110	9110	9110	0
660	20241129	100100	68517570	9110	9110	9110	9110	0
661	20241129	100000	68517570	9110	9110	9110	9110	0
662	20241129	095900	68517570	9110	9110	9110	9110	0
663	20241129	095800	68517570	9110	9110	9110	9110	10
664	20241129	095700	68426470	9070	9070	9070	9070	0
665	20241129	095600	68426470	9070	9070	9070	9070	2
666	20241129	095500	68408330	9110	9110	9110	9110	0
667	20241129	095400	68408330	9110	9110	9110	9110	1
668	20241129	095300	68399220	9070	9090	9130	9070	1052
669	20241129	095200	58839290	9090	9110	9110	9090	377
670	20241129	095100	55411390	9160	9160	9160	9160	0
671	20241129	095000	55411390	9160	9160	9160	9160	0
672	20241129	094900	55411390	9160	9160	9160	9160	0
673	20241129	094800	55411390	9160	9110	9160	9110	26
674	20241129	094700	55173980	9110	9120	9120	9110	139
675	20241129	094600	53907570	9120	9120	9120	9120	352
676	20241129	094500	50697330	9170	9170	9170	9170	0
677	20241129	094400	50697330	9170	9170	9170	9170	2
678	20241129	094300	50678990	9170	9170	9170	9170	15
679	20241129	094200	50541440	9170	9170	9170	9170	1
680	20241129	094100	50532270	9170	9170	9170	9170	0
681	20241129	094000	50532270	9170	9170	9170	9170	0
682	20241129	093900	50532270	9170	9170	9170	9170	0
683	20241129	093800	50532270	9170	9170	9170	9170	0
684	20241129	093700	50532270	9170	9170	9170	9170	0
685	20241129	093600	50532270	9170	9170	9170	9170	10
686	20241129	093500	50440570	9170	9170	9170	9170	0
687	20241129	093400	50440570	9170	9170	9170	9170	0
688	20241129	093300	50440570	9170	9170	9170	9170	0
689	20241129	093200	50440570	9170	9170	9170	9170	1
690	20241129	093100	50431400	9120	9120	9120	9120	0
691	20241129	093000	50431400	9120	9120	9120	9120	0
692	20241129	092900	50431400	9120	9120	9120	9120	0
693	20241129	092800	50431400	9120	9120	9120	9120	0
694	20241129	092700	50431400	9120	9120	9120	9120	0
695	20241129	092600	50431400	9120	9120	9120	9120	150
696	20241129	092500	49063400	9150	9120	9150	9120	120
697	20241129	092400	47966000	9120	9120	9120	9120	47
698	20241129	092300	47537360	9120	9120	9120	9120	108
699	20241129	092200	46552400	9120	9120	9120	9120	632
700	20241129	092100	40788560	9170	9180	9180	9170	56
701	20241129	092000	40274790	9190	9190	9190	9190	0
702	20241129	091900	40274790	9190	9190	9190	9190	0
703	20241129	091800	40274790	9190	9190	9190	9190	8
704	20241129	091700	40201270	9200	9200	9200	9200	7
705	20241129	091600	40136870	9120	9120	9120	9120	0
706	20241129	091500	40136870	9120	9120	9120	9120	0
707	20241129	091400	40136870	9120	9120	9120	9120	0
708	20241129	091300	40136870	9120	9140	9140	9120	613
709	20241129	091200	34537110	9130	9150	9150	9130	682
710	20241129	091100	28297420	9150	9160	9160	9150	372
711	20241129	091000	24890370	9160	9170	9170	9160	30
712	20241129	090900	24615280	9160	9200	9200	9160	284
713	20241129	090800	22009860	9200	9210	9210	9200	691
714	20241129	090700	15649090	9270	9270	9270	9270	0
715	20241129	090600	15649090	9270	9270	9270	9270	0
716	20241129	090500	15649090	9270	9270	9270	9270	0
717	20241129	090400	15649090	9270	9270	9270	9270	100
718	20241129	090300	14722090	9280	9280	9280	9280	0
719	20241129	090200	14722090	9280	9280	9280	9280	9
720	20241129	090100	14638570	9280	9240	9280	9200	1458
721	20241129	090000	1186170	9230	9280	9280	9230	128