KissMeData/064290/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194500	704646720	9280	9280	9280	9280	1717
3	20241129	194400	704646720	9280	9280	9280	9280	0
4	20241129	194300	704646720	9280	9280	9280	9280	0
5	20241129	194200	704646720	9280	9280	9280	9280	0
6	20241129	194100	704646720	9280	9280	9280	9280	0
7	20241129	194000	704646720	9280	9280	9280	9280	0
8	20241129	193900	704646720	9280	9280	9280	9280	0
9	20241129	193800	704646720	9280	9280	9280	9280	0
10	20241129	193700	704646720	9280	9280	9280	9280	0
11	20241129	193600	704646720	9280	9280	9280	9280	0
12	20241129	193500	704646720	9280	9280	9280	9280	0
13	20241129	193400	704646720	9280	9280	9280	9280	0
14	20241129	193300	704646720	9280	9280	9280	9280	0
15	20241129	193200	704646720	9280	9280	9280	9280	0
16	20241129	193100	704646720	9280	9280	9280	9280	0
17	20241129	193000	704646720	9280	9280	9280	9280	0
18	20241129	192900	704646720	9280	9280	9280	9280	0
19	20241129	192800	704646720	9280	9280	9280	9280	0
20	20241129	192700	704646720	9280	9280	9280	9280	0
21	20241129	192600	704646720	9280	9280	9280	9280	0
22	20241129	192500	704646720	9280	9280	9280	9280	0
23	20241129	192400	704646720	9280	9280	9280	9280	0
24	20241129	192300	704646720	9280	9280	9280	9280	0
25	20241129	192200	704646720	9280	9280	9280	9280	0
26	20241129	192100	704646720	9280	9280	9280	9280	0
27	20241129	192000	704646720	9280	9280	9280	9280	0
28	20241129	191900	704646720	9280	9280	9280	9280	0
29	20241129	191800	704646720	9280	9280	9280	9280	0
30	20241129	191700	704646720	9280	9280	9280	9280	0
31	20241129	191600	704646720	9280	9280	9280	9280	0
32	20241129	191500	704646720	9280	9280	9280	9280	1717
33	20241129	191400	704646720	9280	9280	9280	9280	0
34	20241129	191300	704646720	9280	9280	9280	9280	0
35	20241129	191200	704646720	9280	9280	9280	9280	0
36	20241129	191100	704646720	9280	9280	9280	9280	0
37	20241129	191000	704646720	9280	9280	9280	9280	0
38	20241129	190900	704646720	9280	9280	9280	9280	0
39	20241129	190800	704646720	9280	9280	9280	9280	0
40	20241129	190700	704646720	9280	9280	9280	9280	0
41	20241129	190600	704646720	9280	9280	9280	9280	0
42	20241129	190500	704646720	9280	9280	9280	9280	0
43	20241129	190400	704646720	9280	9280	9280	9280	0
44	20241129	190300	704646720	9280	9280	9280	9280	0
45	20241129	190200	704646720	9280	9280	9280	9280	0
46	20241129	190100	704646720	9280	9280	9280	9280	0
47	20241129	190000	704646720	9280	9280	9280	9280	0
48	20241129	185900	704646720	9280	9280	9280	9280	0
49	20241129	185800	704646720	9280	9280	9280	9280	0
50	20241129	185700	704646720	9280	9280	9280	9280	0
51	20241129	185600	704646720	9280	9280	9280	9280	0
52	20241129	185500	704646720	9280	9280	9280	9280	0
53	20241129	185400	704646720	9280	9280	9280	9280	0
54	20241129	185300	704646720	9280	9280	9280	9280	0
55	20241129	185200	704646720	9280	9280	9280	9280	0
56	20241129	185100	704646720	9280	9280	9280	9280	0
57	20241129	185000	704646720	9280	9280	9280	9280	0
58	20241129	184900	704646720	9280	9280	9280	9280	0
59	20241129	184800	704646720	9280	9280	9280	9280	0
60	20241129	184700	704646720	9280	9280	9280	9280	0
61	20241129	184600	704646720	9280	9280	9280	9280	0
62	20241129	184500	704646720	9280	9280	9280	9280	1717
63	20241129	184400	704646720	9280	9280	9280	9280	0
64	20241129	184300	704646720	9280	9280	9280	9280	0
65	20241129	184200	704646720	9280	9280	9280	9280	0
66	20241129	184100	704646720	9280	9280	9280	9280	0
67	20241129	184000	704646720	9280	9280	9280	9280	0
68	20241129	183900	704646720	9280	9280	9280	9280	0
69	20241129	183800	704646720	9280	9280	9280	9280	0
70	20241129	183700	704646720	9280	9280	9280	9280	0
71	20241129	183600	704646720	9280	9280	9280	9280	0
72	20241129	183500	704646720	9280	9280	9280	9280	0
73	20241129	183400	704646720	9280	9280	9280	9280	0
74	20241129	183300	704646720	9280	9280	9280	9280	0
75	20241129	183200	704646720	9280	9280	9280	9280	0
76	20241129	183100	704646720	9280	9280	9280	9280	0
77	20241129	183000	704646720	9280	9280	9280	9280	0
78	20241129	182900	704646720	9280	9280	9280	9280	0
79	20241129	182800	704646720	9280	9280	9280	9280	0
80	20241129	182700	704646720	9280	9280	9280	9280	0
81	20241129	182600	704646720	9280	9280	9280	9280	0
82	20241129	182500	704646720	9280	9280	9280	9280	0
83	20241129	182400	704646720	9280	9280	9280	9280	0
84	20241129	182300	704646720	9280	9280	9280	9280	0
85	20241129	182200	704646720	9280	9280	9280	9280	0
86	20241129	182100	704646720	9280	9280	9280	9280	0
87	20241129	182000	704646720	9280	9280	9280	9280	0
88	20241129	181900	704646720	9280	9280	9280	9280	0
89	20241129	181800	704646720	9280	9280	9280	9280	0
90	20241129	181700	704646720	9280	9280	9280	9280	0
91	20241129	181600	704646720	9280	9280	9280	9280	0
92	20241129	181500	704646720	9280	9280	9280	9280	1717
93	20241129	181400	704646720	9280	9280	9280	9280	0
94	20241129	181300	704646720	9280	9280	9280	9280	0
95	20241129	181200	704646720	9280	9280	9280	9280	0
96	20241129	181100	704646720	9280	9280	9280	9280	0
97	20241129	181000	704646720	9280	9280	9280	9280	0
98	20241129	180900	704646720	9280	9280	9280	9280	0
99	20241129	180800	704646720	9280	9280	9280	9280	0
100	20241129	180700	704646720	9280	9280	9280	9280	0
101	20241129	180600	704646720	9280	9280	9280	9280	0
102	20241129	180500	704646720	9280	9280	9280	9280	0
103	20241129	180400	704646720	9280	9280	9280	9280	0
104	20241129	180300	704646720	9280	9280	9280	9280	0
105	20241129	180200	704646720	9280	9280	9280	9280	0
106	20241129	180100	704646720	9280	9280	9280	9280	0
107	20241129	180000	704646720	9280	9280	9280	9280	0
108	20241129	175900	704646720	9280	9280	9280	9280	0
109	20241129	175800	704646720	9280	9280	9280	9280	0
110	20241129	175700	704646720	9280	9280	9280	9280	0
111	20241129	175600	704646720	9280	9280	9280	9280	0
112	20241129	175500	704646720	9280	9280	9280	9280	0
113	20241129	175400	704646720	9280	9280	9280	9280	0
114	20241129	175300	704646720	9280	9280	9280	9280	0
115	20241129	175200	704646720	9280	9280	9280	9280	0
116	20241129	175100	704646720	9280	9280	9280	9280	0
117	20241129	175000	704646720	9280	9280	9280	9280	0
118	20241129	174900	704646720	9280	9280	9280	9280	0
119	20241129	174800	704646720	9280	9280	9280	9280	0
120	20241129	174700	704646720	9280	9280	9280	9280	0
121	20241129	174600	704646720	9280	9280	9280	9280	0
122	20241129	174500	704646720	9280	9280	9280	9280	1717
123	20241129	174400	704646720	9280	9280	9280	9280	0
124	20241129	174300	704646720	9280	9280	9280	9280	0
125	20241129	174200	704646720	9280	9280	9280	9280	0
126	20241129	174100	704646720	9280	9280	9280	9280	0
127	20241129	174000	704646720	9280	9280	9280	9280	0
128	20241129	173900	704646720	9280	9280	9280	9280	0
129	20241129	173800	704646720	9280	9280	9280	9280	0
130	20241129	173700	704646720	9280	9280	9280	9280	0
131	20241129	173600	704646720	9280	9280	9280	9280	0
132	20241129	173500	704646720	9280	9280	9280	9280	0
133	20241129	173400	704646720	9280	9280	9280	9280	0
134	20241129	173300	704646720	9280	9280	9280	9280	0
135	20241129	173200	704646720	9280	9280	9280	9280	0
136	20241129	173100	704646720	9280	9280	9280	9280	0
137	20241129	173000	704646720	9280	9280	9280	9280	0
138	20241129	172900	704646720	9280	9280	9280	9280	0
139	20241129	172800	704646720	9280	9280	9280	9280	0
140	20241129	172700	704646720	9280	9280	9280	9280	0
141	20241129	172600	704646720	9280	9280	9280	9280	0
142	20241129	172500	704646720	9280	9280	9280	9280	0
143	20241129	172400	704646720	9280	9280	9280	9280	0
144	20241129	172300	704646720	9280	9280	9280	9280	0
145	20241129	172200	704646720	9280	9280	9280	9280	0
146	20241129	172100	704646720	9280	9280	9280	9280	0
147	20241129	172000	704646720	9280	9280	9280	9280	0
148	20241129	171900	704646720	9280	9280	9280	9280	0
149	20241129	171800	704646720	9280	9280	9280	9280	0
150	20241129	171700	704646720	9280	9280	9280	9280	0
151	20241129	171600	704646720	9280	9280	9280	9280	0
152	20241129	171500	704646720	9280	9280	9280	9280	1717
153	20241129	171400	704646720	9280	9280	9280	9280	0
154	20241129	171300	704646720	9280	9280	9280	9280	0
155	20241129	171200	704646720	9280	9280	9280	9280	0
156	20241129	171100	704646720	9280	9280	9280	9280	0
157	20241129	171000	704646720	9280	9280	9280	9280	0
158	20241129	170900	704646720	9280	9280	9280	9280	0
159	20241129	170800	704646720	9280	9280	9280	9280	0
160	20241129	170700	704646720	9280	9280	9280	9280	0
161	20241129	170600	704646720	9280	9280	9280	9280	0
162	20241129	170500	704646720	9280	9280	9280	9280	0
163	20241129	170400	704646720	9280	9280	9280	9280	0
164	20241129	170300	704646720	9280	9280	9280	9280	0
165	20241129	170200	704646720	9280	9280	9280	9280	0
166	20241129	170100	704646720	9280	9280	9280	9280	0
167	20241129	170000	704646720	9280	9280	9280	9280	0
168	20241129	165900	704646720	9280	9280	9280	9280	0
169	20241129	165800	704646720	9280	9280	9280	9280	0
170	20241129	165700	704646720	9280	9280	9280	9280	0
171	20241129	165600	704646720	9280	9280	9280	9280	0
172	20241129	165500	704646720	9280	9280	9280	9280	0
173	20241129	165400	704646720	9280	9280	9280	9280	0
174	20241129	165300	704646720	9280	9280	9280	9280	0
175	20241129	165200	704646720	9280	9280	9280	9280	0
176	20241129	165100	704646720	9280	9280	9280	9280	0
177	20241129	165000	704646720	9280	9280	9280	9280	0
178	20241129	164900	704646720	9280	9280	9280	9280	0
179	20241129	164800	704646720	9280	9280	9280	9280	0
180	20241129	164700	704646720	9280	9280	9280	9280	0
181	20241129	164600	704646720	9280	9280	9280	9280	0
182	20241129	164500	704646720	9280	9280	9280	9280	1717
183	20241129	164400	704646720	9280	9280	9280	9280	0
184	20241129	164300	704646720	9280	9280	9280	9280	0
185	20241129	164200	704646720	9280	9280	9280	9280	0
186	20241129	164100	704646720	9280	9280	9280	9280	0
187	20241129	164000	704646720	9280	9280	9280	9280	0
188	20241129	163900	704646720	9280	9280	9280	9280	0
189	20241129	163800	704646720	9280	9280	9280	9280	0
190	20241129	163700	704646720	9280	9280	9280	9280	0
191	20241129	163600	704646720	9280	9280	9280	9280	0
192	20241129	163500	704646720	9280	9280	9280	9280	0
193	20241129	163400	704646720	9280	9280	9280	9280	0
194	20241129	163300	704646720	9280	9280	9280	9280	0
195	20241129	163200	704646720	9280	9280	9280	9280	0
196	20241129	163100	704646720	9280	9280	9280	9280	0
197	20241129	163000	704646720	9280	9280	9280	9280	0
198	20241129	162900	704646720	9280	9280	9280	9280	0
199	20241129	162800	704646720	9280	9280	9280	9280	0
200	20241129	162700	704646720	9280	9280	9280	9280	0
201	20241129	162600	704646720	9280	9280	9280	9280	0
202	20241129	162500	704646720	9280	9280	9280	9280	0
203	20241129	162400	704646720	9280	9280	9280	9280	0
204	20241129	162300	704646720	9280	9280	9280	9280	0
205	20241129	162200	704646720	9280	9280	9280	9280	0
206	20241129	162100	704646720	9280	9280	9280	9280	0
207	20241129	162000	704646720	9280	9280	9280	9280	0
208	20241129	161900	704646720	9280	9280	9280	9280	0
209	20241129	161800	704646720	9280	9280	9280	9280	0
210	20241129	161700	704646720	9280	9280	9280	9280	0
211	20241129	161600	704646720	9280	9280	9280	9280	0
212	20241129	161500	704646720	9280	9280	9280	9280	1717
213	20241129	161400	704646720	9280	9280	9280	9280	0
214	20241129	161300	704646720	9280	9280	9280	9280	0
215	20241129	161200	704646720	9280	9280	9280	9280	0
216	20241129	161100	704646720	9280	9280	9280	9280	0
217	20241129	161000	704646720	9280	9280	9280	9280	0
218	20241129	160900	704646720	9280	9280	9280	9280	0
219	20241129	160800	704646720	9280	9280	9280	9280	0
220	20241129	160700	704646720	9280	9280	9280	9280	0
221	20241129	160600	704646720	9280	9280	9280	9280	0
222	20241129	160500	704646720	9280	9280	9280	9280	0
223	20241129	160400	704646720	9280	9280	9280	9280	0
224	20241129	160300	704646720	9280	9280	9280	9280	0
225	20241129	160200	704646720	9280	9280	9280	9280	0
226	20241129	160100	704646720	9280	9280	9280	9280	0
227	20241129	160000	704646720	9280	9280	9280	9280	0
228	20241129	155900	704646720	9280	9280	9280	9280	0
229	20241129	155800	704646720	9280	9280	9280	9280	0
230	20241129	155700	704646720	9280	9280	9280	9280	0
231	20241129	155600	704646720	9280	9280	9280	9280	0
232	20241129	155500	704646720	9280	9280	9280	9280	0
233	20241129	155400	704646720	9280	9280	9280	9280	0
234	20241129	155300	704646720	9280	9280	9280	9280	0
235	20241129	155200	704646720	9280	9280	9280	9280	0
236	20241129	155100	704646720	9280	9280	9280	9280	0
237	20241129	155000	704646720	9280	9280	9280	9280	0
238	20241129	154900	704646720	9280	9280	9280	9280	0
239	20241129	154800	704646720	9280	9280	9280	9280	0
240	20241129	154700	704646720	9280	9280	9280	9280	0
241	20241129	154600	704646720	9280	9280	9280	9280	0
242	20241129	154500	704646720	9280	9280	9280	9280	1717
243	20241129	154400	704646720	9280	9280	9280	9280	0
244	20241129	154300	704646720	9280	9280	9280	9280	0
245	20241129	154200	704646720	9280	9280	9280	9280	0
246	20241129	154100	704646720	9280	9280	9280	9280	0
247	20241129	154000	704646720	9280	9280	9280	9280	0
248	20241129	153900	704646720	9280	9280	9280	9280	0
249	20241129	153800	704646720	9280	9280	9280	9280	0
250	20241129	153700	704646720	9280	9280	9280	9280	0
251	20241129	153600	704646720	9280	9280	9280	9280	0
252	20241129	153500	704646720	9280	9280	9280	9280	0
253	20241129	153400	704646720	9280	9280	9280	9280	0
254	20241129	153300	704646720	9280	9280	9280	9280	0
255	20241129	153200	704646720	9280	9280	9280	9280	0
256	20241129	153100	704646720	9280	9280	9280	9280	0
257	20241129	153000	704646720	9280	9280	9280	9280	1717
258	20241129	152900	688712960	9290	9290	9290	9290	0
259	20241129	152800	688712960	9290	9290	9290	9290	0
260	20241129	152700	688712960	9290	9290	9290	9290	0
261	20241129	152600	688712960	9290	9290	9290	9290	0
262	20241129	152500	688712960	9290	9290	9290	9290	0
263	20241129	152400	688712960	9290	9290	9290	9290	0
264	20241129	152300	688712960	9290	9290	9290	9290	0
265	20241129	152200	688712960	9290	9290	9290	9290	0
266	20241129	152100	688712960	9290	9290	9290	9290	0
267	20241129	152000	688712960	9290	9290	9290	9290	0
268	20241129	151900	688712960	9290	9290	9290	9290	33
269	20241129	151800	688406390	9280	9280	9280	9280	44
270	20241129	151700	687998070	9250	9280	9280	9250	46
271	20241129	151600	687572210	9280	9280	9280	9280	12
272	20241129	151500	687460850	9280	9260	9280	9260	66
273	20241129	151400	686849430	9270	9280	9280	9270	22
274	20241129	151300	686645370	9280	9270	9280	9270	18
275	20241129	151200	686478370	9280	9280	9280	9270	82
276	20241129	151100	685717980	9280	9280	9280	9280	13
277	20241129	151000	685597340	9280	9260	9280	9260	14
278	20241129	150900	685467460	9280	9280	9280	9280	13
279	20241129	150800	685346820	9280	9280	9280	9260	85
280	20241129	150700	684559020	9270	9280	9280	9270	33
281	20241129	150600	684252990	9270	9270	9270	9270	13
282	20241129	150500	684132480	9270	9270	9270	9270	30
283	20241129	150400	683854380	9240	9280	9280	9240	101
284	20241129	150300	682918620	9290	9240	9290	9240	512
285	20241129	150200	678187140	9270	9270	9270	9270	66
286	20241129	150100	677575320	9270	9270	9270	9270	13
287	20241129	150000	677454810	9270	9270	9270	9270	14
288	20241129	145900	677325030	9270	9240	9270	9230	614
289	20241129	145800	671654180	9260	9260	9260	9260	12
290	20241129	145700	671543060	9230	9260	9260	9230	85
291	20241129	145600	670758120	9230	9260	9260	9230	27
292	20241129	145500	670508550	9230	9250	9260	9230	131
293	20241129	145400	669297530	9250	9250	9250	9250	12
294	20241129	145300	669186530	9230	9240	9250	9230	120
295	20241129	145200	668077890	9250	9240	9250	9240	43
296	20241129	145100	667680440	9240	9240	9260	9240	92
297	20241129	145000	666830100	9260	9240	9260	9240	49
298	20241129	144900	666377100	9260	9260	9260	9240	35
299	20241129	144800	666053200	9250	9260	9260	9250	71
300	20241129	144700	665396320	9240	9250	9260	9240	73
301	20241129	144600	664721100	9250	9250	9250	9250	36
302	20241129	144500	664388100	9250	9240	9250	9240	51
303	20241129	144400	663916730	9250	9240	9250	9240	1011
304	20241129	144300	654565500	9250	9230	9250	9230	253
305	20241129	144200	652228710	9230	9240	9240	9230	380
306	20241129	144100	648719920	9240	9240	9250	9240	1117
307	20241129	144000	638397730	9240	9250	9250	9240	210
308	20241129	143900	636455240	9250	9250	9250	9250	68
309	20241129	143800	635826240	9250	9250	9250	9250	347
310	20241129	143700	632616490	9250	9260	9260	9250	86
311	20241129	143600	631820980	9250	9250	9250	9250	53
312	20241129	143500	631330730	9250	9250	9250	9250	0
313	20241129	143400	631330730	9250	9260	9260	9250	14
314	20241129	143300	631201220	9250	9250	9250	9250	63
315	20241129	143200	630618470	9260	9260	9260	9260	1
316	20241129	143100	630609210	9250	9260	9260	9250	31
317	20241129	143000	630322450	9260	9250	9260	9250	69
318	20241129	142900	629684100	9250	9250	9250	9250	42
319	20241129	142800	629295600	9260	9260	9260	9260	1
320	20241129	142700	629286340	9250	9250	9250	9250	32
321	20241129	142600	628990340	9260	9260	9260	9260	40
322	20241129	142500	628619940	9270	9270	9270	9270	1
323	20241129	142400	628610670	9260	9260	9260	9260	18
324	20241129	142300	628443990	9260	9250	9260	9250	68
325	20241129	142200	627814780	9250	9260	9260	9250	779
326	20241129	142100	620601590	9270	9270	9270	9270	0
327	20241129	142000	620601590	9270	9270	9270	9270	6
328	20241129	141900	620545970	9290	9290	9290	9290	1
329	20241129	141800	620536680	9260	9260	9260	9260	0
330	20241129	141700	620536680	9260	9260	9260	9260	57
331	20241129	141600	620008860	9260	9250	9260	9250	138
332	20241129	141500	618731350	9250	9250	9250	9250	51
333	20241129	141400	618259600	9270	9260	9270	9260	35
334	20241129	141300	617935490	9280	9280	9280	9280	1
335	20241129	141200	617926210	9260	9290	9290	9260	366
336	20241129	141100	614536650	9300	9310	9310	9300	2
337	20241129	141000	614518040	9270	9320	9320	9270	43
338	20241129	140900	614119380	9400	9400	9400	9400	0
339	20241129	140800	614119380	9400	9400	9400	9400	0
340	20241129	140700	614119380	9400	9260	9400	9260	1083
341	20241129	140600	603958350	9250	9250	9250	9250	0
342	20241129	140500	603958350	9250	9250	9250	9240	91
343	20241129	140400	603117020	9260	9260	9260	9260	1
344	20241129	140300	603107760	9250	9250	9250	9250	0
345	20241129	140200	603107760	9250	9250	9250	9250	42
346	20241129	140100	602719260	9250	9260	9260	9250	53
347	20241129	140000	602229000	9250	9250	9250	9250	42
348	20241129	135900	601840500	9260	9260	9260	9260	2
349	20241129	135800	601821980	9260	9270	9270	9260	7
350	20241129	135700	601757150	9260	9260	9260	9260	0
351	20241129	135600	601757150	9260	9260	9260	9260	0
352	20241129	135500	601757150	9260	9250	9260	9250	67
353	20241129	135400	601137140	9250	9250	9250	9250	55
354	20241129	135300	600628390	9250	9250	9250	9250	19
355	20241129	135200	600452640	9270	9270	9270	9270	1
356	20241129	135100	600443370	9250	9270	9270	9250	154
357	20241129	135000	599017370	9260	9260	9260	9260	0
358	20241129	134900	599017370	9260	9260	9260	9260	1
359	20241129	134800	599008110	9250	9250	9250	9250	36
360	20241129	134700	598675110	9250	9250	9250	9250	37
361	20241129	134600	598332860	9250	9260	9260	9250	27
362	20241129	134500	598083100	9250	9250	9250	9250	0
363	20241129	134400	598083100	9250	9260	9260	9250	39
364	20241129	134300	597722250	9250	9250	9250	9250	73
365	20241129	134200	597047000	9250	9250	9250	9250	18
366	20241129	134100	596880500	9260	9260	9260	9260	0
367	20241129	134000	596880500	9260	9260	9260	9250	51
368	20241129	133900	596408730	9240	9240	9240	9240	50
369	20241129	133800	595946730	9240	9240	9240	9240	0
370	20241129	133700	595946730	9240	9250	9250	9240	18
371	20241129	133600	595780400	9240	9240	9240	9240	58
372	20241129	133500	595244480	9240	9240	9240	9240	3
373	20241129	133400	595216760	9250	9250	9250	9250	22
374	20241129	133300	595013260	9250	9250	9250	9250	33
375	20241129	133200	594708010	9250	9250	9250	9250	33
376	20241129	133100	594402760	9260	9250	9260	9240	134
377	20241129	133000	593164220	9260	9260	9260	9260	1
378	20241129	132900	593154960	9260	9260	9260	9260	96
379	20241129	132800	592266000	9260	9260	9260	9260	2
380	20241129	132700	592247480	9270	9270	9270	9270	31
381	20241129	132600	591960110	9260	9270	9270	9260	65
382	20241129	132500	591358110	9270	9270	9270	9270	29
383	20241129	132400	591089280	9280	9270	9280	9270	23
384	20241129	132300	590876050	9290	9290	9290	9280	43
385	20241129	132200	590476810	9300	9300	9300	9300	1
386	20241129	132100	590467510	9310	9310	9310	9310	4
387	20241129	132000	590430270	9310	9360	9360	9310	484
388	20241129	131900	585919330	9340	9310	9340	9310	1129
389	20241129	131800	575376540	9310	9290	9310	9290	150
390	20241129	131700	573981600	9280	9270	9280	9270	141
391	20241129	131600	572674120	9270	9270	9270	9270	52
392	20241129	131500	572192080	9270	9270	9270	9270	91
393	20241129	131400	571348510	9270	9270	9270	9270	24
394	20241129	131300	571126030	9270	9270	9270	9270	494
395	20241129	131200	566546650	9290	9290	9290	9290	0
396	20241129	131100	566546650	9290	9290	9290	9290	0
397	20241129	131000	566546650	9290	9290	9290	9280	73
398	20241129	130900	565868730	9290	9290	9290	9290	2
399	20241129	130800	565850150	9250	9250	9250	9250	0
400	20241129	130700	565850150	9250	9280	9280	9250	501
401	20241129	130600	561205700	9280	9310	9310	9280	35
402	20241129	130500	560880240	9270	9300	9300	9270	210
403	20241129	130400	558933240	9310	9310	9310	9300	631
404	20241129	130300	553060140	9310	9310	9310	9310	13
405	20241129	130200	552939110	9330	9330	9330	9330	0
406	20241129	130100	552939110	9330	9310	9330	9310	44
407	20241129	130000	552528930	9350	9350	9350	9350	12
408	20241129	125900	552416730	9350	9350	9350	9350	17
409	20241129	125800	552257780	9350	9360	9360	9350	12
410	20241129	125700	552145540	9360	9370	9370	9360	27
411	20241129	125600	551892700	9370	9380	9380	9370	6
412	20241129	125500	551836430	9380	9360	9380	9360	16
413	20241129	125400	551686540	9360	9370	9370	9360	11
414	20241129	125300	551583520	9360	9340	9370	9340	101
415	20241129	125200	550638460	9380	9360	9380	9360	93
416	20241129	125100	549767860	9360	9380	9380	9360	947
417	20241129	125000	540903450	9380	9390	9390	9380	23
418	20241129	124900	540687690	9390	9400	9400	9390	15
419	20241129	124800	540546710	9400	9380	9400	9380	66
420	20241129	124700	539927460	9380	9400	9400	9380	455
421	20241129	124600	535659370	9400	9410	9410	9390	55
422	20241129	124500	535142710	9400	9410	9410	9400	40
423	20241129	124400	534766590	9410	9420	9420	9400	44
424	20241129	124300	534352660	9420	9400	9420	9400	73
425	20241129	124200	533665820	9400	9420	9420	9390	34
426	20241129	124100	533346110	9420	9380	9420	9380	1292
427	20241129	124000	521203400	9390	9360	9390	9360	155
428	20241129	123900	519752440	9350	9370	9370	9350	69
429	20241129	123800	519107080	9370	9360	9370	9330	39
430	20241129	123700	518742060	9360	9360	9370	9350	19
431	20241129	123600	518564220	9360	9370	9370	9360	35
432	20241129	123500	518236400	9390	9340	9390	9340	1594
433	20241129	123400	503319670	9340	9330	9340	9330	44
434	20241129	123300	502908970	9330	9340	9340	9330	46
435	20241129	123200	502479620	9340	9350	9350	9330	66
436	20241129	123100	501863520	9350	9350	9350	9350	26
437	20241129	123000	501620420	9350	9330	9350	9330	46
438	20241129	122900	501191070	9330	9350	9350	9330	38
439	20241129	122800	500836470	9350	9350	9350	9350	40
440	20241129	122700	500462470	9350	9350	9350	9340	42
441	20241129	122600	500069980	9330	9320	9330	9320	80
442	20241129	122500	499324160	9310	9330	9330	9300	814
443	20241129	122400	491753570	9330	9310	9330	9300	129
444	20241129	122300	490553450	9310	9320	9320	9310	31
445	20241129	122200	490264690	9320	9330	9330	9320	20
446	20241129	122100	490078240	9330	9340	9340	9330	27
447	20241129	122000	489826160	9340	9350	9350	9340	20
448	20241129	121900	489639280	9350	9340	9350	9340	208
449	20241129	121800	487696350	9340	9290	9350	9290	1457
450	20241129	121700	474144580	9290	9290	9290	9290	24
451	20241129	121600	473921620	9280	9290	9290	9280	56
452	20241129	121500	473401700	9290	9290	9290	9280	41
453	20241129	121400	473021070	9290	9290	9300	9290	134
454	20241129	121300	471776170	9280	9280	9280	9270	49
455	20241129	121200	471321760	9280	9280	9280	9280	24
456	20241129	121100	471099040	9280	9280	9280	9270	61
457	20241129	121000	470533490	9280	9260	9280	9260	160
458	20241129	120900	469050370	9270	9270	9270	9270	21
459	20241129	120800	468855700	9270	9280	9280	9270	20
460	20241129	120700	468670240	9280	9270	9290	9270	18
461	20241129	120600	468503200	9270	9270	9280	9270	31
462	20241129	120500	468215800	9270	9260	9270	9260	12
463	20241129	120400	468104610	9260	9270	9270	9250	64
464	20241129	120300	467512040	9270	9270	9270	9270	15
465	20241129	120200	467372990	9280	9270	9280	9270	19
466	20241129	120100	467196830	9270	9270	9270	9260	29
467	20241129	120000	466928230	9270	9250	9270	9240	119
468	20241129	115900	465827440	9250	9260	9260	9250	17
469	20241129	115800	465670100	9260	9250	9260	9250	23
470	20241129	115700	465457270	9250	9250	9260	9250	30
471	20241129	115600	465179610	9270	9240	9270	9240	1126
472	20241129	115500	454759760	9240	9220	9240	9200	520
473	20241129	115400	449959640	9220	9210	9220	9210	85
474	20241129	115300	449175990	9210	9200	9210	9200	75
475	20241129	115200	448485940	9200	9200	9200	9190	25
476	20241129	115100	448256090	9200	9190	9200	9190	16
477	20241129	115000	448109000	9200	9200	9200	9200	20
478	20241129	114900	447925000	9190	9200	9200	9190	50
479	20241129	114800	447465350	9200	9200	9200	9200	5
480	20241129	114700	447419350	9190	9200	9200	9190	22
481	20241129	114600	447217120	9200	9190	9200	9190	67
482	20241129	114500	446601340	9210	9210	9210	9210	5
483	20241129	114400	446555290	9200	9200	9210	9200	55
484	20241129	114300	446049240	9210	9210	9210	9210	55
485	20241129	114200	445542690	9200	9200	9200	9190	114
486	20241129	114100	444494630	9200	9200	9200	9200	9
487	20241129	114000	444411830	9190	9200	9200	9190	38
488	20241129	113900	444062560	9200	9200	9200	9190	347
489	20241129	113800	440872660	9210	9210	9210	9210	5
490	20241129	113700	440826610	9210	9210	9210	9200	43
491	20241129	113600	440430860	9210	9210	9210	9210	5
492	20241129	113500	440384810	9210	9230	9230	9210	10
493	20241129	113400	440292610	9210	9210	9210	9210	6
494	20241129	113300	440237350	9200	9200	9200	9200	160
495	20241129	113200	438765350	9210	9200	9210	9200	74
496	20241129	113100	438084190	9210	9210	9210	9210	15
497	20241129	113000	437946040	9220	9230	9230	9220	66
498	20241129	112900	437337220	9200	9200	9200	9200	36
499	20241129	112800	437006020	9200	9190	9200	9190	93
500	20241129	112700	436151300	9200	9190	9200	9190	21
501	20241129	112600	435958260	9190	9190	9190	9180	527
502	20241129	112500	431115350	9190	9190	9200	9190	63
503	20241129	112400	430536330	9190	9190	9190	9190	86
504	20241129	112300	429745990	9190	9190	9190	9190	6
505	20241129	112200	429690850	9190	9190	9190	9180	38
506	20241129	112100	429341640	9190	9190	9200	9190	85
507	20241129	112000	428560440	9180	9190	9200	9180	1087
508	20241129	111900	418580580	9200	9210	9210	9200	1383
509	20241129	111800	405856920	9200	9200	9220	9200	191
510	20241129	111700	404099590	9200	9230	9230	9200	2618
511	20241129	111600	379986470	9220	9230	9230	9220	42
512	20241129	111500	379599080	9210	9230	9230	9210	105
513	20241129	111400	378631930	9220	9230	9230	9220	131
514	20241129	111300	377424050	9240	9230	9240	9230	99
515	20241129	111200	376510230	9240	9240	9240	9240	5
516	20241129	111100	376464030	9240	9250	9250	9240	13
517	20241129	111000	376343860	9240	9260	9260	9240	61
518	20241129	110900	375780070	9260	9260	9260	9260	5
519	20241129	110800	375733770	9250	9240	9250	9240	1005
520	20241129	110700	366447520	9250	9260	9260	9250	13
521	20241129	110600	366327220	9250	9250	9260	9250	408
522	20241129	110500	362550160	9260	9230	9260	9230	16
523	20241129	110400	362402330	9230	9220	9230	9220	1042
524	20241129	110300	352795040	9230	9230	9230	9220	61
525	20241129	110200	352232510	9230	9220	9230	9220	205
526	20241129	110100	350342360	9230	9220	9230	9220	461
527	20241129	110000	346091930	9230	9230	9230	9230	1
528	20241129	105900	346082700	9230	9240	9240	9230	46
529	20241129	105800	345658110	9250	9250	9250	9250	0
530	20241129	105700	345658110	9250	9250	9250	9250	18
531	20241129	105600	345491610	9250	9230	9250	9230	79
532	20241129	105500	344762050	9230	9230	9230	9230	32
533	20241129	105400	344466690	9230	9230	9230	9230	18
534	20241129	105300	344300550	9230	9240	9240	9230	98
535	20241129	105200	343395980	9230	9250	9250	9230	86
536	20241129	105100	342601960	9250	9250	9250	9250	1
537	20241129	105000	342592710	9240	9240	9240	9240	176
538	20241129	104900	340966470	9240	9250	9250	9240	40
539	20241129	104800	340596510	9250	9250	9250	9250	35
540	20241129	104700	340272760	9250	9270	9270	9250	1137
541	20241129	104600	329741410	9270	9270	9270	9270	0
542	20241129	104500	329741410	9270	9280	9280	9270	359
543	20241129	104400	326413460	9270	9280	9280	9270	378
544	20241129	104300	322908980	9280	9290	9290	9280	515
545	20241129	104200	318129760	9290	9300	9300	9290	6
546	20241129	104100	318074010	9300	9280	9300	9280	66
547	20241129	104000	317461210	9280	9290	9290	9280	797
548	20241129	103900	310064730	9300	9300	9300	9300	0
549	20241129	103800	310064730	9300	9300	9300	9290	191
550	20241129	103700	308290000	9300	9300	9300	9300	0
551	20241129	103600	308290000	9300	9300	9300	9300	37
552	20241129	103500	307945900	9300	9300	9300	9300	64
553	20241129	103400	307350700	9290	9290	9290	9290	59
554	20241129	103300	306802590	9300	9290	9300	9290	3
555	20241129	103200	306774700	9300	9300	9300	9300	0
556	20241129	103100	306774700	9300	9290	9300	9290	126
557	20241129	103000	305603560	9310	9310	9310	9310	0
558	20241129	102900	305603560	9310	9310	9310	9310	10
559	20241129	102800	305510460	9310	9310	9310	9310	2
560	20241129	102700	305491840	9320	9300	9320	9300	67
561	20241129	102600	304867800	9300	9300	9300	9300	14
562	20241129	102500	304737600	9310	9310	9310	9310	0
563	20241129	102400	304737600	9310	9290	9310	9290	133
564	20241129	102300	303500610	9290	9290	9290	9290	34
565	20241129	102200	303184750	9290	9290	9290	9290	675
566	20241129	102100	296914000	9300	9300	9300	9300	1
567	20241129	102000	296904700	9310	9300	9310	9290	79
568	20241129	101900	296170480	9290	9290	9290	9290	36
569	20241129	101800	295836040	9290	9290	9290	9290	32
570	20241129	101700	295538760	9280	9290	9290	9280	42
571	20241129	101600	295148770	9300	9300	9300	9290	90
572	20241129	101500	294312650	9290	9290	9290	9290	11
573	20241129	101400	294210460	9290	9290	9290	9290	47
574	20241129	101300	293773830	9290	9290	9290	9290	39
575	20241129	101200	293411520	9310	9310	9310	9310	0
576	20241129	101100	293411520	9310	9310	9310	9310	0
577	20241129	101000	293411520	9310	9310	9310	9310	162
578	20241129	100900	291903300	9310	9300	9310	9300	68
579	20241129	100800	291270460	9300	9300	9300	9300	27
580	20241129	100700	291019360	9310	9290	9310	9280	266
581	20241129	100600	288550700	9300	9290	9300	9280	76
582	20241129	100500	287844360	9280	9280	9280	9280	53
583	20241129	100400	287352520	9290	9290	9290	9280	134
584	20241129	100300	286108750	9300	9300	9300	9290	352
585	20241129	100200	282836920	9300	9320	9330	9300	176
586	20241129	100100	281199510	9320	9320	9320	9320	0
587	20241129	100000	281199510	9320	9330	9330	9320	88
588	20241129	095900	280378850	9330	9330	9330	9330	1
589	20241129	095800	280369520	9290	9290	9290	9290	138
590	20241129	095700	279087500	9280	9290	9290	9280	24
591	20241129	095600	278864670	9280	9280	9280	9280	945
592	20241129	095500	270095070	9270	9270	9270	9270	787
593	20241129	095400	262799580	9270	9270	9270	9270	10
594	20241129	095300	262706880	9270	9270	9270	9270	5
595	20241129	095200	262660530	9270	9290	9290	9270	674
596	20241129	095100	256407890	9300	9300	9300	9300	920
597	20241129	095000	247851890	9300	9300	9310	9300	336
598	20241129	094900	244726990	9310	9320	9320	9310	2250
599	20241129	094800	223777590	9320	9320	9320	9320	390
600	20241129	094700	220142790	9320	9320	9320	9320	15
601	20241129	094600	220002990	9320	9310	9340	9300	3862
602	20241129	094500	183991250	9310	9340	9340	9310	2938
603	20241129	094400	156596510	9370	9340	9370	9340	17
604	20241129	094300	156437660	9350	9370	9370	9350	36
605	20241129	094200	156101040	9350	9350	9350	9350	0
606	20241129	094100	156101040	9350	9390	9390	9350	4759
607	20241129	094000	111487030	9390	9390	9390	9390	20
608	20241129	093900	111299230	9410	9410	9410	9410	1
609	20241129	093800	111289820	9390	9400	9400	9390	57
610	20241129	093700	110754580	9390	9390	9390	9390	55
611	20241129	093600	110238130	9390	9400	9400	9390	24
612	20241129	093500	110012560	9420	9390	9420	9390	60
613	20241129	093400	109449130	9400	9420	9420	9400	407
614	20241129	093300	105615390	9420	9420	9420	9420	59
615	20241129	093200	105059610	9450	9450	9450	9450	12
616	20241129	093100	104946210	9440	9400	9440	9400	154
617	20241129	093000	103495700	9410	9400	9410	9400	110
618	20241129	092900	102461150	9400	9400	9400	9390	111
619	20241129	092800	101417860	9380	9380	9380	9380	0
620	20241129	092700	101417860	9380	9380	9380	9380	171
621	20241129	092600	99813880	9380	9380	9380	9380	58
622	20241129	092500	99269840	9380	9380	9380	9380	0
623	20241129	092400	99269840	9380	9380	9380	9380	0
624	20241129	092300	99269840	9380	9380	9390	9380	224
625	20241129	092200	97168220	9380	9380	9380	9380	77
626	20241129	092100	96445960	9380	9370	9380	9370	43
627	20241129	092000	96042960	9370	9370	9370	9370	0
628	20241129	091900	96042960	9370	9400	9400	9370	693
629	20241129	091800	89532720	9400	9400	9400	9400	38
630	20241129	091700	89175520	9400	9400	9400	9400	827
631	20241129	091600	81401720	9400	9400	9400	9400	109
632	20241129	091500	80377120	9450	9400	9450	9400	248
633	20241129	091400	78045320	9400	9400	9400	9400	67
634	20241129	091300	77415520	9400	9400	9400	9400	647
635	20241129	091200	71333720	9400	9400	9400	9400	100
636	20241129	091100	70393720	9400	9410	9410	9400	41
637	20241129	091000	70007970	9400	9410	9410	9400	3383
638	20241129	090900	38202200	9410	9410	9410	9410	0
639	20241129	090800	38202200	9410	9420	9420	9410	420
640	20241129	090700	34246430	9420	9480	9500	9420	2774
641	20241129	090600	8027540	9490	9490	9490	9490	0
642	20241129	090500	8027540	9490	9500	9500	9490	39
643	20241129	090400	7657140	9490	9490	9490	9490	0
644	20241129	090300	7657140	9490	9520	9520	9490	61
645	20241129	090200	7077710	9580	9590	9590	9580	2
646	20241129	090100	7058540	9510	9510	9510	9510	3
647	20241129	090000	7030010	9510	9500	9510	9500	740