KissMeData/263720/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210300	611070430	19990	19990	19990	19990	462
3	20241129	210200	611070430	19990	19990	19990	19990	0
4	20241129	210100	611070430	19990	19990	19990	19990	0
5	20241129	210000	611070430	19990	19990	19990	19990	0
6	20241129	205900	611070430	19990	19990	19990	19990	0
7	20241129	205800	611070430	19990	19990	19990	19990	0
8	20241129	205700	611070430	19990	19990	19990	19990	0
9	20241129	205600	611070430	19990	19990	19990	19990	0
10	20241129	205500	611070430	19990	19990	19990	19990	0
11	20241129	205400	611070430	19990	19990	19990	19990	0
12	20241129	205300	611070430	19990	19990	19990	19990	0
13	20241129	205200	611070430	19990	19990	19990	19990	0
14	20241129	205100	611070430	19990	19990	19990	19990	0
15	20241129	205000	611070430	19990	19990	19990	19990	0
16	20241129	204900	611070430	19990	19990	19990	19990	0
17	20241129	204800	611070430	19990	19990	19990	19990	0
18	20241129	204700	611070430	19990	19990	19990	19990	0
19	20241129	204600	611070430	19990	19990	19990	19990	0
20	20241129	204500	611070430	19990	19990	19990	19990	0
21	20241129	204400	611070430	19990	19990	19990	19990	0
22	20241129	204300	611070430	19990	19990	19990	19990	0
23	20241129	204200	611070430	19990	19990	19990	19990	0
24	20241129	204100	611070430	19990	19990	19990	19990	0
25	20241129	204000	611070430	19990	19990	19990	19990	0
26	20241129	203900	611070430	19990	19990	19990	19990	0
27	20241129	203800	611070430	19990	19990	19990	19990	0
28	20241129	203700	611070430	19990	19990	19990	19990	0
29	20241129	203600	611070430	19990	19990	19990	19990	0
30	20241129	203500	611070430	19990	19990	19990	19990	0
31	20241129	203400	611070430	19990	19990	19990	19990	0
32	20241129	203300	611070430	19990	19990	19990	19990	462
33	20241129	203200	611070430	19990	19990	19990	19990	0
34	20241129	203100	611070430	19990	19990	19990	19990	0
35	20241129	203000	611070430	19990	19990	19990	19990	0
36	20241129	202900	611070430	19990	19990	19990	19990	0
37	20241129	202800	611070430	19990	19990	19990	19990	0
38	20241129	202700	611070430	19990	19990	19990	19990	0
39	20241129	202600	611070430	19990	19990	19990	19990	0
40	20241129	202500	611070430	19990	19990	19990	19990	0
41	20241129	202400	611070430	19990	19990	19990	19990	0
42	20241129	202300	611070430	19990	19990	19990	19990	0
43	20241129	202200	611070430	19990	19990	19990	19990	0
44	20241129	202100	611070430	19990	19990	19990	19990	0
45	20241129	202000	611070430	19990	19990	19990	19990	0
46	20241129	201900	611070430	19990	19990	19990	19990	0
47	20241129	201800	611070430	19990	19990	19990	19990	0
48	20241129	201700	611070430	19990	19990	19990	19990	0
49	20241129	201600	611070430	19990	19990	19990	19990	0
50	20241129	201500	611070430	19990	19990	19990	19990	0
51	20241129	201400	611070430	19990	19990	19990	19990	0
52	20241129	201300	611070430	19990	19990	19990	19990	0
53	20241129	201200	611070430	19990	19990	19990	19990	0
54	20241129	201100	611070430	19990	19990	19990	19990	0
55	20241129	201000	611070430	19990	19990	19990	19990	0
56	20241129	200900	611070430	19990	19990	19990	19990	0
57	20241129	200800	611070430	19990	19990	19990	19990	0
58	20241129	200700	611070430	19990	19990	19990	19990	0
59	20241129	200600	611070430	19990	19990	19990	19990	0
60	20241129	200500	611070430	19990	19990	19990	19990	0
61	20241129	200400	611070430	19990	19990	19990	19990	0
62	20241129	200300	611070430	19990	19990	19990	19990	462
63	20241129	200200	611070430	19990	19990	19990	19990	0
64	20241129	200100	611070430	19990	19990	19990	19990	0
65	20241129	200000	611070430	19990	19990	19990	19990	0
66	20241129	195900	611070430	19990	19990	19990	19990	0
67	20241129	195800	611070430	19990	19990	19990	19990	0
68	20241129	195700	611070430	19990	19990	19990	19990	0
69	20241129	195600	611070430	19990	19990	19990	19990	0
70	20241129	195500	611070430	19990	19990	19990	19990	0
71	20241129	195400	611070430	19990	19990	19990	19990	0
72	20241129	195300	611070430	19990	19990	19990	19990	0
73	20241129	195200	611070430	19990	19990	19990	19990	0
74	20241129	195100	611070430	19990	19990	19990	19990	0
75	20241129	195000	611070430	19990	19990	19990	19990	0
76	20241129	194900	611070430	19990	19990	19990	19990	0
77	20241129	194800	611070430	19990	19990	19990	19990	0
78	20241129	194700	611070430	19990	19990	19990	19990	0
79	20241129	194600	611070430	19990	19990	19990	19990	0
80	20241129	194500	611070430	19990	19990	19990	19990	0
81	20241129	194400	611070430	19990	19990	19990	19990	0
82	20241129	194300	611070430	19990	19990	19990	19990	0
83	20241129	194200	611070430	19990	19990	19990	19990	0
84	20241129	194100	611070430	19990	19990	19990	19990	0
85	20241129	194000	611070430	19990	19990	19990	19990	0
86	20241129	193900	611070430	19990	19990	19990	19990	0
87	20241129	193800	611070430	19990	19990	19990	19990	0
88	20241129	193700	611070430	19990	19990	19990	19990	0
89	20241129	193600	611070430	19990	19990	19990	19990	0
90	20241129	193500	611070430	19990	19990	19990	19990	0
91	20241129	193400	611070430	19990	19990	19990	19990	0
92	20241129	193300	611070430	19990	19990	19990	19990	462
93	20241129	193200	611070430	19990	19990	19990	19990	0
94	20241129	193100	611070430	19990	19990	19990	19990	0
95	20241129	193000	611070430	19990	19990	19990	19990	0
96	20241129	192900	611070430	19990	19990	19990	19990	0
97	20241129	192800	611070430	19990	19990	19990	19990	0
98	20241129	192700	611070430	19990	19990	19990	19990	0
99	20241129	192600	611070430	19990	19990	19990	19990	0
100	20241129	192500	611070430	19990	19990	19990	19990	0
101	20241129	192400	611070430	19990	19990	19990	19990	0
102	20241129	192300	611070430	19990	19990	19990	19990	0
103	20241129	192200	611070430	19990	19990	19990	19990	0
104	20241129	192100	611070430	19990	19990	19990	19990	0
105	20241129	192000	611070430	19990	19990	19990	19990	0
106	20241129	191900	611070430	19990	19990	19990	19990	0
107	20241129	191800	611070430	19990	19990	19990	19990	0
108	20241129	191700	611070430	19990	19990	19990	19990	0
109	20241129	191600	611070430	19990	19990	19990	19990	0
110	20241129	191500	611070430	19990	19990	19990	19990	0
111	20241129	191400	611070430	19990	19990	19990	19990	0
112	20241129	191300	611070430	19990	19990	19990	19990	0
113	20241129	191200	611070430	19990	19990	19990	19990	0
114	20241129	191100	611070430	19990	19990	19990	19990	0
115	20241129	191000	611070430	19990	19990	19990	19990	0
116	20241129	190900	611070430	19990	19990	19990	19990	0
117	20241129	190800	611070430	19990	19990	19990	19990	0
118	20241129	190700	611070430	19990	19990	19990	19990	0
119	20241129	190600	611070430	19990	19990	19990	19990	0
120	20241129	190500	611070430	19990	19990	19990	19990	0
121	20241129	190400	611070430	19990	19990	19990	19990	0
122	20241129	190300	611070430	19990	19990	19990	19990	462
123	20241129	190200	611070430	19990	19990	19990	19990	0
124	20241129	190100	611070430	19990	19990	19990	19990	0
125	20241129	190000	611070430	19990	19990	19990	19990	0
126	20241129	185900	611070430	19990	19990	19990	19990	0
127	20241129	185800	611070430	19990	19990	19990	19990	0
128	20241129	185700	611070430	19990	19990	19990	19990	0
129	20241129	185600	611070430	19990	19990	19990	19990	0
130	20241129	185500	611070430	19990	19990	19990	19990	0
131	20241129	185400	611070430	19990	19990	19990	19990	0
132	20241129	185300	611070430	19990	19990	19990	19990	0
133	20241129	185200	611070430	19990	19990	19990	19990	0
134	20241129	185100	611070430	19990	19990	19990	19990	0
135	20241129	185000	611070430	19990	19990	19990	19990	0
136	20241129	184900	611070430	19990	19990	19990	19990	0
137	20241129	184800	611070430	19990	19990	19990	19990	0
138	20241129	184700	611070430	19990	19990	19990	19990	0
139	20241129	184600	611070430	19990	19990	19990	19990	0
140	20241129	184500	611070430	19990	19990	19990	19990	0
141	20241129	184400	611070430	19990	19990	19990	19990	0
142	20241129	184300	611070430	19990	19990	19990	19990	0
143	20241129	184200	611070430	19990	19990	19990	19990	0
144	20241129	184100	611070430	19990	19990	19990	19990	0
145	20241129	184000	611070430	19990	19990	19990	19990	0
146	20241129	183900	611070430	19990	19990	19990	19990	0
147	20241129	183800	611070430	19990	19990	19990	19990	0
148	20241129	183700	611070430	19990	19990	19990	19990	0
149	20241129	183600	611070430	19990	19990	19990	19990	0
150	20241129	183500	611070430	19990	19990	19990	19990	0
151	20241129	183400	611070430	19990	19990	19990	19990	0
152	20241129	183300	611070430	19990	19990	19990	19990	462
153	20241129	183200	611070430	19990	19990	19990	19990	0
154	20241129	183100	611070430	19990	19990	19990	19990	0
155	20241129	183000	611070430	19990	19990	19990	19990	0
156	20241129	182900	611070430	19990	19990	19990	19990	0
157	20241129	182800	611070430	19990	19990	19990	19990	0
158	20241129	182700	611070430	19990	19990	19990	19990	0
159	20241129	182600	611070430	19990	19990	19990	19990	0
160	20241129	182500	611070430	19990	19990	19990	19990	0
161	20241129	182400	611070430	19990	19990	19990	19990	0
162	20241129	182300	611070430	19990	19990	19990	19990	0
163	20241129	182200	611070430	19990	19990	19990	19990	0
164	20241129	182100	611070430	19990	19990	19990	19990	0
165	20241129	182000	611070430	19990	19990	19990	19990	0
166	20241129	181900	611070430	19990	19990	19990	19990	0
167	20241129	181800	611070430	19990	19990	19990	19990	0
168	20241129	181700	611070430	19990	19990	19990	19990	0
169	20241129	181600	611070430	19990	19990	19990	19990	0
170	20241129	181500	611070430	19990	19990	19990	19990	0
171	20241129	181400	611070430	19990	19990	19990	19990	0
172	20241129	181300	611070430	19990	19990	19990	19990	0
173	20241129	181200	611070430	19990	19990	19990	19990	0
174	20241129	181100	611070430	19990	19990	19990	19990	0
175	20241129	181000	611070430	19990	19990	19990	19990	0
176	20241129	180900	611070430	19990	19990	19990	19990	0
177	20241129	180800	611070430	19990	19990	19990	19990	0
178	20241129	180700	611070430	19990	19990	19990	19990	0
179	20241129	180600	611070430	19990	19990	19990	19990	0
180	20241129	180500	611070430	19990	19990	19990	19990	0
181	20241129	180400	611070430	19990	19990	19990	19990	0
182	20241129	180300	611070430	19990	19990	19990	19990	462
183	20241129	180200	611070430	19990	19990	19990	19990	0
184	20241129	180100	611070430	19990	19990	19990	19990	0
185	20241129	180000	611070430	19990	19990	19990	19990	0
186	20241129	175900	611070430	19990	19990	19990	19990	0
187	20241129	175800	611070430	19990	19990	19990	19990	0
188	20241129	175700	611070430	19990	19990	19990	19990	0
189	20241129	175600	611070430	19990	19990	19990	19990	0
190	20241129	175500	611070430	19990	19990	19990	19990	0
191	20241129	175400	611070430	19990	19990	19990	19990	0
192	20241129	175300	611070430	19990	19990	19990	19990	0
193	20241129	175200	611070430	19990	19990	19990	19990	0
194	20241129	175100	611070430	19990	19990	19990	19990	0
195	20241129	175000	611070430	19990	19990	19990	19990	0
196	20241129	174900	611070430	19990	19990	19990	19990	0
197	20241129	174800	611070430	19990	19990	19990	19990	0
198	20241129	174700	611070430	19990	19990	19990	19990	0
199	20241129	174600	611070430	19990	19990	19990	19990	0
200	20241129	174500	611070430	19990	19990	19990	19990	0
201	20241129	174400	611070430	19990	19990	19990	19990	0
202	20241129	174300	611070430	19990	19990	19990	19990	0
203	20241129	174200	611070430	19990	19990	19990	19990	0
204	20241129	174100	611070430	19990	19990	19990	19990	0
205	20241129	174000	611070430	19990	19990	19990	19990	0
206	20241129	173900	611070430	19990	19990	19990	19990	0
207	20241129	173800	611070430	19990	19990	19990	19990	0
208	20241129	173700	611070430	19990	19990	19990	19990	0
209	20241129	173600	611070430	19990	19990	19990	19990	0
210	20241129	173500	611070430	19990	19990	19990	19990	0
211	20241129	173400	611070430	19990	19990	19990	19990	0
212	20241129	173300	611070430	19990	19990	19990	19990	462
213	20241129	173200	611070430	19990	19990	19990	19990	0
214	20241129	173100	611070430	19990	19990	19990	19990	0
215	20241129	173000	611070430	19990	19990	19990	19990	0
216	20241129	172900	611070430	19990	19990	19990	19990	0
217	20241129	172800	611070430	19990	19990	19990	19990	0
218	20241129	172700	611070430	19990	19990	19990	19990	0
219	20241129	172600	611070430	19990	19990	19990	19990	0
220	20241129	172500	611070430	19990	19990	19990	19990	0
221	20241129	172400	611070430	19990	19990	19990	19990	0
222	20241129	172300	611070430	19990	19990	19990	19990	0
223	20241129	172200	611070430	19990	19990	19990	19990	0
224	20241129	172100	611070430	19990	19990	19990	19990	0
225	20241129	172000	611070430	19990	19990	19990	19990	0
226	20241129	171900	611070430	19990	19990	19990	19990	0
227	20241129	171800	611070430	19990	19990	19990	19990	0
228	20241129	171700	611070430	19990	19990	19990	19990	0
229	20241129	171600	611070430	19990	19990	19990	19990	0
230	20241129	171500	611070430	19990	19990	19990	19990	0
231	20241129	171400	611070430	19990	19990	19990	19990	0
232	20241129	171300	611070430	19990	19990	19990	19990	0
233	20241129	171200	611070430	19990	19990	19990	19990	0
234	20241129	171100	611070430	19990	19990	19990	19990	0
235	20241129	171000	611070430	19990	19990	19990	19990	0
236	20241129	170900	611070430	19990	19990	19990	19990	0
237	20241129	170800	611070430	19990	19990	19990	19990	0
238	20241129	170700	611070430	19990	19990	19990	19990	0
239	20241129	170600	611070430	19990	19990	19990	19990	0
240	20241129	170500	611070430	19990	19990	19990	19990	0
241	20241129	170400	611070430	19990	19990	19990	19990	0
242	20241129	170300	611070430	19990	19990	19990	19990	462
243	20241129	170200	611070430	19990	19990	19990	19990	0
244	20241129	170100	611070430	19990	19990	19990	19990	0
245	20241129	170000	611070430	19990	19990	19990	19990	0
246	20241129	165900	611070430	19990	19990	19990	19990	0
247	20241129	165800	611070430	19990	19990	19990	19990	0
248	20241129	165700	611070430	19990	19990	19990	19990	0
249	20241129	165600	611070430	19990	19990	19990	19990	0
250	20241129	165500	611070430	19990	19990	19990	19990	0
251	20241129	165400	611070430	19990	19990	19990	19990	0
252	20241129	165300	611070430	19990	19990	19990	19990	0
253	20241129	165200	611070430	19990	19990	19990	19990	0
254	20241129	165100	611070430	19990	19990	19990	19990	0
255	20241129	165000	611070430	19990	19990	19990	19990	0
256	20241129	164900	611070430	19990	19990	19990	19990	0
257	20241129	164800	611070430	19990	19990	19990	19990	0
258	20241129	164700	611070430	19990	19990	19990	19990	0
259	20241129	164600	611070430	19990	19990	19990	19990	0
260	20241129	164500	611070430	19990	19990	19990	19990	0
261	20241129	164400	611070430	19990	19990	19990	19990	0
262	20241129	164300	611070430	19990	19990	19990	19990	0
263	20241129	164200	611070430	19990	19990	19990	19990	0
264	20241129	164100	611070430	19990	19990	19990	19990	0
265	20241129	164000	611070430	19990	19990	19990	19990	0
266	20241129	163900	611070430	19990	19990	19990	19990	0
267	20241129	163800	611070430	19990	19990	19990	19990	0
268	20241129	163700	611070430	19990	19990	19990	19990	0
269	20241129	163600	611070430	19990	19990	19990	19990	0
270	20241129	163500	611070430	19990	19990	19990	19990	0
271	20241129	163400	611070430	19990	19990	19990	19990	0
272	20241129	163300	611070430	19990	19990	19990	19990	462
273	20241129	163200	611070430	19990	19990	19990	19990	0
274	20241129	163100	611070430	19990	19990	19990	19990	0
275	20241129	163000	611070430	19990	19990	19990	19990	0
276	20241129	162900	611070430	19990	19990	19990	19990	0
277	20241129	162800	611070430	19990	19990	19990	19990	0
278	20241129	162700	611070430	19990	19990	19990	19990	0
279	20241129	162600	611070430	19990	19990	19990	19990	0
280	20241129	162500	611070430	19990	19990	19990	19990	0
281	20241129	162400	611070430	19990	19990	19990	19990	0
282	20241129	162300	611070430	19990	19990	19990	19990	0
283	20241129	162200	611070430	19990	19990	19990	19990	0
284	20241129	162100	611070430	19990	19990	19990	19990	0
285	20241129	162000	611070430	19990	19990	19990	19990	0
286	20241129	161900	611070430	19990	19990	19990	19990	0
287	20241129	161800	611070430	19990	19990	19990	19990	0
288	20241129	161700	611070430	19990	19990	19990	19990	0
289	20241129	161600	611070430	19990	19990	19990	19990	0
290	20241129	161500	611070430	19990	19990	19990	19990	0
291	20241129	161400	611070430	19990	19990	19990	19990	0
292	20241129	161300	611070430	19990	19990	19990	19990	0
293	20241129	161200	611070430	19990	19990	19990	19990	0
294	20241129	161100	611070430	19990	19990	19990	19990	0
295	20241129	161000	611070430	19990	19990	19990	19990	0
296	20241129	160900	611070430	19990	19990	19990	19990	0
297	20241129	160800	611070430	19990	19990	19990	19990	0
298	20241129	160700	611070430	19990	19990	19990	19990	0
299	20241129	160600	611070430	19990	19990	19990	19990	0
300	20241129	160500	611070430	19990	19990	19990	19990	0
301	20241129	160400	611070430	19990	19990	19990	19990	0
302	20241129	160300	611070430	19990	19990	19990	19990	462
303	20241129	160200	611070430	19990	19990	19990	19990	0
304	20241129	160100	611070430	19990	19990	19990	19990	0
305	20241129	160000	611070430	19990	19990	19990	19990	0
306	20241129	155900	611070430	19990	19990	19990	19990	0
307	20241129	155800	611070430	19990	19990	19990	19990	0
308	20241129	155700	611070430	19990	19990	19990	19990	0
309	20241129	155600	611070430	19990	19990	19990	19990	0
310	20241129	155500	611070430	19990	19990	19990	19990	0
311	20241129	155400	611070430	19990	19990	19990	19990	0
312	20241129	155300	611070430	19990	19990	19990	19990	0
313	20241129	155200	611070430	19990	19990	19990	19990	0
314	20241129	155100	611070430	19990	19990	19990	19990	0
315	20241129	155000	611070430	19990	19990	19990	19990	0
316	20241129	154900	611070430	19990	19990	19990	19990	0
317	20241129	154800	611070430	19990	19990	19990	19990	0
318	20241129	154700	611070430	19990	19990	19990	19990	0
319	20241129	154600	611070430	19990	19990	19990	19990	0
320	20241129	154500	611070430	19990	19990	19990	19990	0
321	20241129	154400	611070430	19990	19990	19990	19990	0
322	20241129	154300	611070430	19990	19990	19990	19990	0
323	20241129	154200	611070430	19990	19990	19990	19990	0
324	20241129	154100	611070430	19990	19990	19990	19990	0
325	20241129	154000	611070430	19990	19990	19990	19990	0
326	20241129	153900	611070430	19990	19990	19990	19990	0
327	20241129	153800	611070430	19990	19990	19990	19990	0
328	20241129	153700	611070430	19990	19990	19990	19990	0
329	20241129	153600	611070430	19990	19990	19990	19990	0
330	20241129	153500	611070430	19990	19990	19990	19990	0
331	20241129	153400	611070430	19990	19990	19990	19990	0
332	20241129	153300	611070430	19990	19990	19990	19990	462
333	20241129	153200	611070430	19990	19990	19990	19990	0
334	20241129	153100	611070430	19990	19990	19990	19990	0
335	20241129	153000	611070430	19990	19990	19990	19990	462
336	20241129	152900	601835050	20000	20000	20000	20000	0
337	20241129	152800	601835050	20000	20000	20000	20000	0
338	20241129	152700	601835050	20000	20000	20000	20000	0
339	20241129	152600	601835050	20000	20000	20000	20000	0
340	20241129	152500	601835050	20000	20000	20000	20000	0
341	20241129	152400	601835050	20000	20000	20000	20000	0
342	20241129	152300	601835050	20000	20000	20000	20000	0
343	20241129	152200	601835050	20000	20000	20000	20000	0
344	20241129	152100	601835050	20000	20000	20000	20000	0
345	20241129	152000	601835050	20000	20000	20000	20000	0
346	20241129	151900	601835050	20000	20000	20000	20000	1
347	20241129	151800	601815050	19990	20000	20000	19940	17
348	20241129	151700	601475760	19940	19940	20000	19920	268
349	20241129	151600	596133270	19990	19960	19990	19960	18
350	20241129	151500	595773540	19940	19930	19940	19930	57
351	20241129	151400	594636970	19940	19950	19960	19940	93
352	20241129	151300	592781890	19950	19960	19960	19950	18
353	20241129	151200	592422620	20000	20000	20000	20000	1
354	20241129	151100	592402620	19950	19960	20000	19950	66
355	20241129	151000	591085150	19970	19970	19970	19970	19
356	20241129	150900	590705720	19960	19940	19960	19940	303
357	20241129	150800	584662980	19960	19960	19960	19960	1
358	20241129	150700	584643020	19970	19970	19970	19970	1
359	20241129	150600	584623050	19910	19910	19910	19910	1
360	20241129	150500	584603140	19970	19910	19970	19910	2
361	20241129	150400	584563260	19910	19910	19970	19910	22
362	20241129	150300	584124940	19970	19970	19970	19900	34
363	20241129	150200	583446310	19890	19890	19890	19890	0
364	20241129	150100	583446310	19890	19890	19890	19890	0
365	20241129	150000	583446310	19890	19890	19890	19890	5
366	20241129	145900	583346860	19970	19970	19970	19970	0
367	20241129	145800	583346860	19970	19970	19970	19970	1
368	20241129	145700	583326890	19880	19880	19880	19880	20
369	20241129	145600	582929290	19970	19870	19970	19870	15
370	20241129	145500	582630740	19870	19870	19870	19870	1
371	20241129	145400	582610870	19870	19900	19900	19870	500
372	20241129	145300	572670740	19910	19920	19920	19910	61
373	20241129	145200	571455640	19930	19930	19930	19930	0
374	20241129	145100	571455640	19930	19930	19930	19930	0
375	20241129	145000	571455640	19930	19940	19940	19930	3
376	20241129	144900	571395830	19970	19970	19970	19970	2
377	20241129	144800	571355890	19950	19960	19960	19950	10
378	20241129	144700	571156370	19970	19970	19970	19970	0
379	20241129	144600	571156370	19970	19970	19970	19970	5
380	20241129	144500	571056520	19960	19960	19960	19960	3
381	20241129	144400	570996640	19880	19880	19880	19880	0
382	20241129	144300	570996640	19880	19890	19970	19880	29
383	20241129	144200	570419700	19890	19890	19890	19890	0
384	20241129	144100	570419700	19890	19890	19890	19890	13
385	20241129	144000	570161130	19890	19890	19890	19890	0
386	20241129	143900	570161130	19890	19950	19950	19890	161
387	20241129	143800	566953030	19980	19980	19980	19980	0
388	20241129	143700	566953030	19980	19990	19990	19980	85
389	20241129	143600	565254030	19990	19990	19990	19990	105
390	20241129	143500	563155080	19980	19980	19980	19980	0
391	20241129	143400	563155080	19980	19940	19980	19940	19
392	20241129	143300	562775500	19940	19940	19940	19940	10
393	20241129	143200	562576100	19900	19900	19900	19900	2
394	20241129	143100	562536300	19890	19890	19900	19890	44
395	20241129	143000	561661040	19890	19890	19890	19890	0
396	20241129	142900	561661040	19890	19890	19890	19890	50
397	20241129	142800	560666540	19890	19890	19890	19890	0
398	20241129	142700	560666540	19890	19890	19890	19890	0
399	20241129	142600	560666540	19890	19890	19890	19890	0
400	20241129	142500	560666540	19890	19890	19890	19890	0
401	20241129	142400	560666540	19890	19890	19890	19890	0
402	20241129	142300	560666540	19890	19980	19980	19890	109
403	20241129	142200	558495320	19980	19980	19980	19980	0
404	20241129	142100	558495320	19980	19960	19980	19960	33
405	20241129	142000	557836520	19960	19960	19960	19960	10
406	20241129	141900	557636920	19870	19870	19870	19870	0
407	20241129	141800	557636920	19870	19870	19870	19870	0
408	20241129	141700	557636920	19870	19880	19880	19870	40
409	20241129	141600	556841970	20050	20050	20050	20050	0
410	20241129	141500	556841970	20050	20050	20050	20050	0
411	20241129	141400	556841970	20050	20050	20050	20050	1
412	20241129	141300	556821920	19870	19870	19870	19870	0
413	20241129	141200	556821920	19870	19890	19890	19870	600
414	20241129	141100	544897270	19980	19980	19980	19980	2
415	20241129	141000	544857310	20000	20000	20000	20000	2
416	20241129	140900	544817310	19980	19990	19990	19980	63
417	20241129	140800	543558490	20000	20000	20000	20000	18
418	20241129	140700	543198490	20000	20000	20000	20000	0
419	20241129	140600	543198490	20000	20000	20000	20000	0
420	20241129	140500	543198490	20000	20000	20000	20000	2
421	20241129	140400	543158490	19990	19990	19990	19990	0
422	20241129	140300	543158490	19990	19990	19990	19990	1
423	20241129	140200	543138500	19980	19980	19980	19980	1
424	20241129	140100	543118520	19980	19980	19980	19980	1
425	20241129	140000	543098540	20000	20000	20000	20000	2
426	20241129	135900	543058540	19800	19800	19800	19800	0
427	20241129	135800	543058540	19800	19800	19800	19800	0
428	20241129	135700	543058540	19800	19800	19800	19800	0
429	20241129	135600	543058540	19800	20050	20050	19800	209
430	20241129	135500	538908530	20050	20050	20050	20050	0
431	20241129	135400	538908530	20050	20050	20050	20050	11
432	20241129	135300	538687980	20050	20050	20050	20050	0
433	20241129	135200	538687980	20050	20050	20050	20050	756
434	20241129	135100	523530180	20100	20100	20100	20100	0
435	20241129	135000	523530180	20100	20100	20100	20100	8
436	20241129	134900	523369380	20100	20100	20100	20100	8
437	20241129	134800	523208580	20100	20100	20100	20100	8
438	20241129	134700	523047780	20100	20100	20100	20100	8
439	20241129	134600	522886980	20050	20050	20050	20050	280
440	20241129	134500	517272980	20100	20100	20100	20100	0
441	20241129	134400	517272980	20100	20100	20100	20100	10
442	20241129	134300	517071980	20100	19980	20100	19980	268
443	20241129	134200	511708580	19990	19990	19990	19990	0
444	20241129	134100	511708580	19990	19980	19990	19980	343
445	20241129	134000	504852070	19980	19980	19980	19980	0
446	20241129	133900	504852070	19980	19940	19980	19940	817
447	20241129	133800	488539700	19930	19880	19930	19880	636
448	20241129	133700	475881130	19810	19810	19810	19810	0
449	20241129	133600	475881130	19810	19810	19810	19810	50
450	20241129	133500	474890630	19810	19870	19870	19810	59
451	20241129	133400	473719380	19870	19870	19870	19870	0
452	20241129	133300	473719380	19870	19870	19870	19870	0
453	20241129	133200	473719380	19870	19890	19890	19870	101
454	20241129	133100	471712310	19890	19890	19890	19890	1
455	20241129	133000	471692420	19890	19890	19890	19890	0
456	20241129	132900	471692420	19890	19900	19900	19890	34
457	20241129	132800	471015840	19910	19910	19910	19910	0
458	20241129	132700	471015840	19910	19910	19910	19910	0
459	20241129	132600	471015840	19910	19910	19910	19910	0
460	20241129	132500	471015840	19910	19910	19910	19910	23
461	20241129	132400	470557910	19910	19910	19910	19910	0
462	20241129	132300	470557910	19910	19900	19910	19900	60
463	20241129	132200	469363900	19900	19900	19900	19900	2
464	20241129	132100	469324100	19920	19920	19920	19920	0
465	20241129	132000	469324100	19920	19920	19920	19920	0
466	20241129	131900	469324100	19920	19920	19920	19920	0
467	20241129	131800	469324100	19920	19920	19920	19920	0
468	20241129	131700	469324100	19920	19920	19920	19920	0
469	20241129	131600	469324100	19920	19920	19920	19920	0
470	20241129	131500	469324100	19920	19920	19920	19920	0
471	20241129	131400	469324100	19920	19920	19920	19920	0
472	20241129	131300	469324100	19920	19920	19920	19920	100
473	20241129	131200	467332100	19920	19920	19920	19920	0
474	20241129	131100	467332100	19920	19920	19920	19920	0
475	20241129	131000	467332100	19920	19920	19920	19920	0
476	20241129	130900	467332100	19920	19920	19920	19920	0
477	20241129	130800	467332100	19920	19920	19920	19920	0
478	20241129	130700	467332100	19920	19920	19920	19920	0
479	20241129	130600	467332100	19920	19920	19920	19920	4
480	20241129	130500	467252420	19900	19900	19900	19900	47
481	20241129	130400	466317120	19900	19890	19900	19890	82
482	20241129	130300	464685540	19940	19940	19940	19940	0
483	20241129	130200	464685540	19940	19940	19940	19940	0
484	20241129	130100	464685540	19940	19940	19940	19940	10
485	20241129	130000	464486140	19930	19920	19930	19920	28
486	20241129	125900	463928150	19870	19870	19870	19870	0
487	20241129	125800	463928150	19870	19900	19900	19870	327
488	20241129	125700	457429440	19870	19870	19870	19870	0
489	20241129	125600	457429440	19870	19870	19870	19870	4
490	20241129	125500	457349960	19810	19810	19810	19790	31
491	20241129	125400	456736190	19790	19800	19800	19790	31
492	20241129	125300	456122640	19790	19790	19790	19790	0
493	20241129	125200	456122640	19790	19790	19790	19790	0
494	20241129	125100	456122640	19790	19800	19800	19790	300
495	20241129	125000	450183650	19800	19800	19800	19800	0
496	20241129	124900	450183650	19800	19820	19820	19800	183
497	20241129	124800	446558970	19820	19850	19850	19820	13
498	20241129	124700	446301220	19850	19860	19860	19850	21
499	20241129	124600	445884250	19880	19880	19880	19880	0
500	20241129	124500	445884250	19880	19880	19880	19880	0
501	20241129	124400	445884250	19880	19880	19880	19880	28
502	20241129	124300	445327610	19880	19880	19880	19880	0
503	20241129	124200	445327610	19880	19880	19880	19880	0
504	20241129	124100	445327610	19880	19880	19880	19880	0
505	20241129	124000	445327610	19880	19880	19880	19880	0
506	20241129	123900	445327610	19880	19880	19880	19880	1
507	20241129	123800	445307730	19880	19880	19880	19880	76
508	20241129	123700	443796850	19870	19870	19870	19870	0
509	20241129	123600	443796850	19870	19880	19880	19870	114
510	20241129	123500	441530640	19880	19880	19880	19880	0
511	20241129	123400	441530640	19880	19880	19880	19880	3
512	20241129	123300	441471000	19890	19890	19890	19890	0
513	20241129	123200	441471000	19890	19890	19890	19890	32
514	20241129	123100	440834520	19920	19890	19920	19890	12
515	20241129	123000	440595510	19850	19850	19850	19850	0
516	20241129	122900	440595510	19850	19850	19850	19850	0
517	20241129	122800	440595510	19850	19850	19850	19850	0
518	20241129	122700	440595510	19850	19850	19850	19850	0
519	20241129	122600	440595510	19850	19850	19850	19850	0
520	20241129	122500	440595510	19850	19850	19850	19850	166
521	20241129	122400	437300410	19840	19840	19840	19840	150
522	20241129	122300	434324410	19800	19800	19800	19800	0
523	20241129	122200	434324410	19800	19800	19800	19800	2
524	20241129	122100	434284810	19790	19790	19790	19790	0
525	20241129	122000	434284810	19790	19790	19790	19790	20
526	20241129	121900	433889010	19800	19800	19800	19800	0
527	20241129	121800	433889010	19800	19800	19800	19800	275
528	20241129	121700	428444010	19800	19800	19800	19800	1
529	20241129	121600	428424210	19800	19800	19800	19800	0
530	20241129	121500	428424210	19800	19800	19800	19800	0
531	20241129	121400	428424210	19800	19800	19800	19800	0
532	20241129	121300	428424210	19800	19800	19800	19800	0
533	20241129	121200	428424210	19800	19800	19800	19800	50
534	20241129	121100	427434210	19820	19820	19820	19820	0
535	20241129	121000	427434210	19820	19820	19820	19820	0
536	20241129	120900	427434210	19820	19820	19820	19820	0
537	20241129	120800	427434210	19820	19820	19820	19820	0
538	20241129	120700	427434210	19820	19820	19820	19820	0
539	20241129	120600	427434210	19820	19820	19820	19820	0
540	20241129	120500	427434210	19820	19820	19820	19820	189
541	20241129	120400	423688230	19800	19800	19800	19800	0
542	20241129	120300	423688230	19800	19800	19800	19800	2
543	20241129	120200	423648630	19820	19820	19820	19820	52
544	20241129	120100	422617990	19800	19800	19800	19800	0
545	20241129	120000	422617990	19800	19800	19800	19800	0
546	20241129	115900	422617990	19800	19800	19800	19800	7
547	20241129	115800	422479390	19790	19790	19790	19790	0
548	20241129	115700	422479390	19790	19790	19790	19790	0
549	20241129	115600	422479390	19790	19790	19790	19790	0
550	20241129	115500	422479390	19790	19790	19790	19790	11
551	20241129	115400	422261700	19820	19820	19820	19820	0
552	20241129	115300	422261700	19820	19820	19820	19820	0
553	20241129	115200	422261700	19820	19820	19820	19820	0
554	20241129	115100	422261700	19820	19820	19820	19820	0
555	20241129	115000	422261700	19820	19770	19820	19770	73
556	20241129	114900	420817890	19770	19770	19770	19770	0
557	20241129	114800	420817890	19770	19770	19770	19770	7
558	20241129	114700	420679500	19770	19770	19770	19770	3
559	20241129	114600	420620190	19770	19800	19800	19770	91
560	20241129	114500	418820110	19770	19770	19770	19770	0
561	20241129	114400	418820110	19770	19770	19770	19770	0
562	20241129	114300	418820110	19770	19770	19770	19770	0
563	20241129	114200	418820110	19770	19770	19770	19770	0
564	20241129	114100	418820110	19770	19800	19800	19770	45
565	20241129	114000	417929330	19770	19770	19770	19770	0
566	20241129	113900	417929330	19770	19770	19770	19770	32
567	20241129	113800	417296690	19760	19760	19760	19760	0
568	20241129	113700	417296690	19760	19760	19760	19760	0
569	20241129	113600	417296690	19760	19760	19760	19760	0
570	20241129	113500	417296690	19760	19760	19760	19760	44
571	20241129	113400	416427250	19770	19770	19770	19770	5
572	20241129	113300	416328400	19770	19770	19770	19770	13
573	20241129	113200	416071390	19770	19770	19770	19770	0
574	20241129	113100	416071390	19770	19770	19770	19770	6
575	20241129	113000	415952770	19750	19750	19750	19750	0
576	20241129	112900	415952770	19750	19750	19750	19750	6
577	20241129	112800	415834270	19690	19690	19690	19690	0
578	20241129	112700	415834270	19690	19690	19690	19690	0
579	20241129	112600	415834270	19690	19690	19690	19690	0
580	20241129	112500	415834270	19690	19720	19770	19690	959
581	20241129	112400	396912260	19720	19720	19720	19720	5
582	20241129	112300	396813660	19720	19720	19720	19720	10
583	20241129	112200	396616460	19720	19720	19720	19720	36
584	20241129	112100	395906540	19720	19720	19720	19720	0
585	20241129	112000	395906540	19720	19720	19720	19720	5
586	20241129	111900	395807940	19720	19730	19730	19720	16
587	20241129	111800	395492360	19720	19760	19760	19720	74
588	20241129	111700	394031080	19760	19770	19770	19760	22
589	20241129	111600	393596310	19760	19770	19770	19760	16
590	20241129	111500	393280140	19770	19770	19770	19770	6
591	20241129	111400	393161520	19770	19770	19770	19770	0
592	20241129	111300	393161520	19770	19770	19770	19770	18
593	20241129	111200	392805660	19770	19770	19770	19770	0
594	20241129	111100	392805660	19770	19770	19770	19770	6
595	20241129	111000	392687040	19770	19770	19770	19770	0
596	20241129	110900	392687040	19770	19770	19770	19770	5
597	20241129	110800	392588190	19770	19770	19770	19770	0
598	20241129	110700	392588190	19770	19770	19770	19770	6
599	20241129	110600	392469570	19770	19770	19770	19770	5
600	20241129	110500	392370720	19760	19760	19760	19760	0
601	20241129	110400	392370720	19760	19760	19760	19760	4
602	20241129	110300	392291680	19760	19760	19760	19760	89
603	20241129	110200	390533040	19770	19760	19770	19760	10
604	20241129	110100	390335380	19740	19740	19740	19740	0
605	20241129	110000	390335380	19740	19740	19740	19740	0
606	20241129	105900	390335380	19740	19740	19740	19740	19
607	20241129	105800	389960320	19750	19750	19750	19750	6
608	20241129	105700	389841820	19760	19760	19760	19760	0
609	20241129	105600	389841820	19760	19760	19760	19760	11
610	20241129	105500	389624460	19770	19770	19770	19770	0
611	20241129	105400	389624460	19770	19770	19770	19770	15
612	20241129	105300	389327910	19770	19770	19770	19770	11
613	20241129	105200	389110440	19760	19760	19760	19760	0
614	20241129	105100	389110440	19760	19760	19760	19760	0
615	20241129	105000	389110440	19760	19760	19760	19760	6
616	20241129	104900	388991880	19770	19770	19770	19770	4
617	20241129	104800	388912800	19770	19770	19770	19770	1
618	20241129	104700	388893030	19750	19770	19770	19750	105
619	20241129	104600	386817280	19770	19770	19770	19750	8
620	20241129	104500	386659140	19820	19820	19820	19820	1
621	20241129	104400	386639320	19780	19780	19780	19780	11
622	20241129	104300	386421740	19830	19830	19830	19830	0
623	20241129	104200	386421740	19830	19830	19830	19830	0
624	20241129	104100	386421740	19830	19830	19830	19830	1
625	20241129	104000	386401910	19770	19800	19840	19770	179
626	20241129	103900	382860020	19850	19850	19850	19850	0
627	20241129	103800	382860020	19850	19850	19850	19850	0
628	20241129	103700	382860020	19850	19900	19900	19850	422
629	20241129	103600	374471900	19900	19900	19900	19900	90
630	20241129	103500	372680900	19940	19950	19950	19940	101
631	20241129	103400	370666950	19980	19980	19980	19980	0
632	20241129	103300	370666950	19980	19980	19980	19980	0
633	20241129	103200	370666950	19980	19980	19980	19980	0
634	20241129	103100	370666950	19980	19980	19980	19980	0
635	20241129	103000	370666950	19980	19980	19980	19980	6
636	20241129	102900	370547070	19980	19980	19980	19980	1
637	20241129	102800	370527090	19980	19980	19980	19980	0
638	20241129	102700	370527090	19980	19930	19980	19930	107
639	20241129	102600	368393120	19840	19840	19840	19840	100
640	20241129	102500	366409120	19940	19940	19940	19940	1
641	20241129	102400	366389180	19920	19870	19920	19870	19
642	20241129	102300	366011310	19860	19800	19860	19780	341
643	20241129	102200	359248920	19820	19800	19820	19800	65
644	20241129	102100	357961900	19830	19830	19830	19830	6
645	20241129	102000	357842920	19830	19830	19830	19830	0
646	20241129	101900	357842920	19830	19830	19830	19830	0
647	20241129	101800	357842920	19830	19760	19830	19760	236
648	20241129	101700	353177070	19760	19760	19760	19760	39
649	20241129	101600	352406430	19750	19760	19760	19750	56
650	20241129	101500	351300380	19760	19760	19760	19760	0
651	20241129	101400	351300380	19760	19760	19760	19760	12
652	20241129	101300	351063260	19700	19700	19700	19700	1
653	20241129	101200	351043560	19780	19780	19780	19780	0
654	20241129	101100	351043560	19780	19780	19780	19780	17
655	20241129	101000	350707300	19780	19770	19780	19770	107
656	20241129	100900	348591900	19770	19770	19770	19770	1
657	20241129	100800	348572130	19770	19710	19770	19710	9
658	20241129	100700	348394680	19690	19690	19690	19690	104
659	20241129	100600	346346920	19650	19640	19650	19630	152
660	20241129	100500	343361920	19630	19650	19650	19630	39
661	20241129	100400	342596040	19610	19610	19610	19610	0
662	20241129	100300	342596040	19610	19680	19680	19610	64
663	20241129	100200	341337620	19680	19680	19680	19680	2
664	20241129	100100	341298260	19680	19670	19680	19610	255
665	20241129	100000	336291910	19660	19660	19660	19660	0
666	20241129	095900	336291910	19660	19670	19670	19660	20
667	20241129	095800	335898650	19680	19680	19680	19680	6
668	20241129	095700	335780570	19690	19690	19690	19690	0
669	20241129	095600	335780570	19690	19660	19690	19650	92
670	20241129	095500	333972500	19650	19650	19650	19650	108
671	20241129	095400	331850300	19650	19660	19660	19650	1588
672	20241129	095300	300645820	19660	19680	19680	19660	10
673	20241129	095200	300449160	19680	19750	19750	19680	1190
674	20241129	095100	276976530	19780	19780	19780	19780	0
675	20241129	095000	276976530	19780	19780	19780	19780	10
676	20241129	094900	276778730	19740	19760	19760	19740	10
677	20241129	094800	276581210	19730	19730	19730	19730	0
678	20241129	094700	276581210	19730	19820	19820	19730	136
679	20241129	094600	273890610	19860	19860	19860	19860	1
680	20241129	094500	273870750	19880	19880	19880	19880	3
681	20241129	094400	273811110	19880	19880	19880	19880	3
682	20241129	094300	273751470	19880	19880	19880	19880	2
683	20241129	094200	273711710	19880	19860	19880	19800	451
684	20241129	094100	264760550	19920	19920	19920	19920	0
685	20241129	094000	264760550	19920	19920	19920	19920	0
686	20241129	093900	264760550	19920	19920	19920	19920	1
687	20241129	093800	264740630	19870	19870	19870	19870	70
688	20241129	093700	263349730	19870	19870	19870	19870	0
689	20241129	093600	263349730	19870	19870	19870	19870	8
690	20241129	093500	263190770	19940	19870	19940	19870	29
691	20241129	093400	262614470	19870	19870	19870	19870	5
692	20241129	093300	262515120	19870	19870	19870	19870	0
693	20241129	093200	262515120	19870	19870	19870	19860	301
694	20241129	093100	256534270	19870	19880	19880	19850	85
695	20241129	093000	254845720	19850	19850	19850	19850	0
696	20241129	092900	254845720	19850	19920	19950	19850	942
697	20241129	092800	236112430	19880	19880	19880	19880	50
698	20241129	092700	235118430	19890	19890	19890	19890	0
699	20241129	092600	235118430	19890	19890	19890	19890	11
700	20241129	092500	234899640	19860	19860	19860	19860	2
701	20241129	092400	234859920	19860	19730	19860	19730	2656
702	20241129	092300	182302560	19750	19750	19750	19750	32
703	20241129	092200	181670560	19660	19660	19660	19660	0
704	20241129	092100	181670560	19660	19660	19660	19660	0
705	20241129	092000	181670560	19660	19670	19680	19660	24
706	20241129	091900	181198680	19670	19740	19740	19670	55
707	20241129	091800	180116210	19730	19720	19730	19720	66
708	20241129	091700	178814530	19700	19680	19700	19670	274
709	20241129	091600	173420040	19670	19700	19710	19670	482
710	20241129	091500	163925660	19700	19680	19700	19660	650
711	20241129	091400	151136080	19690	19790	19790	19690	204
712	20241129	091300	147116670	19800	19720	19800	19720	21
713	20241129	091200	146702470	19820	19820	19820	19820	0
714	20241129	091100	146702470	19820	19750	19830	19690	301
715	20241129	091000	140771490	19700	19810	19810	19700	714
716	20241129	090900	126689610	19800	19800	19860	19720	236
717	20241129	090800	122031600	19860	19860	19860	19860	115
718	20241129	090700	119747700	19910	19920	19930	19890	88
719	20241129	090600	117996310	19890	19860	19940	19680	1350
720	20241129	090500	91280560	19860	20000	20000	19560	1774
721	20241129	090400	56281280	20000	20000	20000	20000	40
722	20241129	090300	55481280	20200	20150	20200	19970	1053
723	20241129	090200	34402700	20150	20000	20150	20000	691
724	20241129	090100	20516550	20150	20100	20150	20050	294
725	20241129	090000	14621400	20150	20000	20200	20000	731