KissMeData/003120/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183900	159238040	16100	16100	16100	16100	413
3	20241129	183800	159238040	16100	16100	16100	16100	0
4	20241129	183700	159238040	16100	16100	16100	16100	0
5	20241129	183600	159238040	16100	16100	16100	16100	0
6	20241129	183500	159238040	16100	16100	16100	16100	0
7	20241129	183400	159238040	16100	16100	16100	16100	0
8	20241129	183300	159238040	16100	16100	16100	16100	0
9	20241129	183200	159238040	16100	16100	16100	16100	0
10	20241129	183100	159238040	16100	16100	16100	16100	0
11	20241129	183000	159238040	16100	16100	16100	16100	0
12	20241129	182900	159238040	16100	16100	16100	16100	0
13	20241129	182800	159238040	16100	16100	16100	16100	0
14	20241129	182700	159238040	16100	16100	16100	16100	0
15	20241129	182600	159238040	16100	16100	16100	16100	0
16	20241129	182500	159238040	16100	16100	16100	16100	0
17	20241129	182400	159238040	16100	16100	16100	16100	0
18	20241129	182300	159238040	16100	16100	16100	16100	0
19	20241129	182200	159238040	16100	16100	16100	16100	0
20	20241129	182100	159238040	16100	16100	16100	16100	0
21	20241129	182000	159238040	16100	16100	16100	16100	0
22	20241129	181900	159238040	16100	16100	16100	16100	0
23	20241129	181800	159238040	16100	16100	16100	16100	0
24	20241129	181700	159238040	16100	16100	16100	16100	0
25	20241129	181600	159238040	16100	16100	16100	16100	0
26	20241129	181500	159238040	16100	16100	16100	16100	0
27	20241129	181400	159238040	16100	16100	16100	16100	0
28	20241129	181300	159238040	16100	16100	16100	16100	0
29	20241129	181200	159238040	16100	16100	16100	16100	0
30	20241129	181100	159238040	16100	16100	16100	16100	0
31	20241129	181000	159238040	16100	16100	16100	16100	0
32	20241129	180900	159238040	16100	16100	16100	16100	413
33	20241129	180800	159238040	16100	16100	16100	16100	0
34	20241129	180700	159238040	16100	16100	16100	16100	0
35	20241129	180600	159238040	16100	16100	16100	16100	0
36	20241129	180500	159238040	16100	16100	16100	16100	0
37	20241129	180400	159238040	16100	16100	16100	16100	0
38	20241129	180300	159238040	16100	16100	16100	16100	0
39	20241129	180200	159238040	16100	16100	16100	16100	0
40	20241129	180100	159238040	16100	16100	16100	16100	0
41	20241129	180000	159238040	16100	16100	16100	16100	0
42	20241129	175900	159238040	16100	16100	16100	16100	0
43	20241129	175800	159238040	16100	16100	16100	16100	0
44	20241129	175700	159238040	16100	16100	16100	16100	0
45	20241129	175600	159238040	16100	16100	16100	16100	0
46	20241129	175500	159238040	16100	16100	16100	16100	0
47	20241129	175400	159238040	16100	16100	16100	16100	0
48	20241129	175300	159238040	16100	16100	16100	16100	0
49	20241129	175200	159238040	16100	16100	16100	16100	0
50	20241129	175100	159238040	16100	16100	16100	16100	0
51	20241129	175000	159238040	16100	16100	16100	16100	0
52	20241129	174900	159238040	16100	16100	16100	16100	0
53	20241129	174800	159238040	16100	16100	16100	16100	0
54	20241129	174700	159238040	16100	16100	16100	16100	0
55	20241129	174600	159238040	16100	16100	16100	16100	0
56	20241129	174500	159238040	16100	16100	16100	16100	0
57	20241129	174400	159238040	16100	16100	16100	16100	0
58	20241129	174300	159238040	16100	16100	16100	16100	0
59	20241129	174200	159238040	16100	16100	16100	16100	0
60	20241129	174100	159238040	16100	16100	16100	16100	0
61	20241129	174000	159238040	16100	16100	16100	16100	0
62	20241129	173900	159238040	16100	16100	16100	16100	413
63	20241129	173800	159238040	16100	16100	16100	16100	0
64	20241129	173700	159238040	16100	16100	16100	16100	0
65	20241129	173600	159238040	16100	16100	16100	16100	0
66	20241129	173500	159238040	16100	16100	16100	16100	0
67	20241129	173400	159238040	16100	16100	16100	16100	0
68	20241129	173300	159238040	16100	16100	16100	16100	0
69	20241129	173200	159238040	16100	16100	16100	16100	0
70	20241129	173100	159238040	16100	16100	16100	16100	0
71	20241129	173000	159238040	16100	16100	16100	16100	0
72	20241129	172900	159238040	16100	16100	16100	16100	0
73	20241129	172800	159238040	16100	16100	16100	16100	0
74	20241129	172700	159238040	16100	16100	16100	16100	0
75	20241129	172600	159238040	16100	16100	16100	16100	0
76	20241129	172500	159238040	16100	16100	16100	16100	0
77	20241129	172400	159238040	16100	16100	16100	16100	0
78	20241129	172300	159238040	16100	16100	16100	16100	0
79	20241129	172200	159238040	16100	16100	16100	16100	0
80	20241129	172100	159238040	16100	16100	16100	16100	0
81	20241129	172000	159238040	16100	16100	16100	16100	0
82	20241129	171900	159238040	16100	16100	16100	16100	0
83	20241129	171800	159238040	16100	16100	16100	16100	0
84	20241129	171700	159238040	16100	16100	16100	16100	0
85	20241129	171600	159238040	16100	16100	16100	16100	0
86	20241129	171500	159238040	16100	16100	16100	16100	0
87	20241129	171400	159238040	16100	16100	16100	16100	0
88	20241129	171300	159238040	16100	16100	16100	16100	0
89	20241129	171200	159238040	16100	16100	16100	16100	0
90	20241129	171100	159238040	16100	16100	16100	16100	0
91	20241129	171000	159238040	16100	16100	16100	16100	0
92	20241129	170900	159238040	16100	16100	16100	16100	413
93	20241129	170800	159238040	16100	16100	16100	16100	0
94	20241129	170700	159238040	16100	16100	16100	16100	0
95	20241129	170600	159238040	16100	16100	16100	16100	0
96	20241129	170500	159238040	16100	16100	16100	16100	0
97	20241129	170400	159238040	16100	16100	16100	16100	0
98	20241129	170300	159238040	16100	16100	16100	16100	0
99	20241129	170200	159238040	16100	16100	16100	16100	0
100	20241129	170100	159238040	16100	16100	16100	16100	0
101	20241129	170000	159238040	16100	16100	16100	16100	0
102	20241129	165900	159238040	16100	16100	16100	16100	0
103	20241129	165800	159238040	16100	16100	16100	16100	0
104	20241129	165700	159238040	16100	16100	16100	16100	0
105	20241129	165600	159238040	16100	16100	16100	16100	0
106	20241129	165500	159238040	16100	16100	16100	16100	0
107	20241129	165400	159238040	16100	16100	16100	16100	0
108	20241129	165300	159238040	16100	16100	16100	16100	0
109	20241129	165200	159238040	16100	16100	16100	16100	0
110	20241129	165100	159238040	16100	16100	16100	16100	0
111	20241129	165000	159238040	16100	16100	16100	16100	0
112	20241129	164900	159238040	16100	16100	16100	16100	0
113	20241129	164800	159238040	16100	16100	16100	16100	0
114	20241129	164700	159238040	16100	16100	16100	16100	0
115	20241129	164600	159238040	16100	16100	16100	16100	0
116	20241129	164500	159238040	16100	16100	16100	16100	0
117	20241129	164400	159238040	16100	16100	16100	16100	0
118	20241129	164300	159238040	16100	16100	16100	16100	0
119	20241129	164200	159238040	16100	16100	16100	16100	0
120	20241129	164100	159238040	16100	16100	16100	16100	0
121	20241129	164000	159238040	16100	16100	16100	16100	0
122	20241129	163900	159238040	16100	16100	16100	16100	413
123	20241129	163800	159238040	16100	16100	16100	16100	0
124	20241129	163700	159238040	16100	16100	16100	16100	0
125	20241129	163600	159238040	16100	16100	16100	16100	0
126	20241129	163500	159238040	16100	16100	16100	16100	0
127	20241129	163400	159238040	16100	16100	16100	16100	0
128	20241129	163300	159238040	16100	16100	16100	16100	0
129	20241129	163200	159238040	16100	16100	16100	16100	0
130	20241129	163100	159238040	16100	16100	16100	16100	0
131	20241129	163000	159238040	16100	16100	16100	16100	0
132	20241129	162900	159238040	16100	16100	16100	16100	0
133	20241129	162800	159238040	16100	16100	16100	16100	0
134	20241129	162700	159238040	16100	16100	16100	16100	0
135	20241129	162600	159238040	16100	16100	16100	16100	0
136	20241129	162500	159238040	16100	16100	16100	16100	0
137	20241129	162400	159238040	16100	16100	16100	16100	0
138	20241129	162300	159238040	16100	16100	16100	16100	0
139	20241129	162200	159238040	16100	16100	16100	16100	0
140	20241129	162100	159238040	16100	16100	16100	16100	0
141	20241129	162000	159238040	16100	16100	16100	16100	0
142	20241129	161900	159238040	16100	16100	16100	16100	0
143	20241129	161800	159238040	16100	16100	16100	16100	0
144	20241129	161700	159238040	16100	16100	16100	16100	0
145	20241129	161600	159238040	16100	16100	16100	16100	0
146	20241129	161500	159238040	16100	16100	16100	16100	0
147	20241129	161400	159238040	16100	16100	16100	16100	0
148	20241129	161300	159238040	16100	16100	16100	16100	0
149	20241129	161200	159238040	16100	16100	16100	16100	0
150	20241129	161100	159238040	16100	16100	16100	16100	0
151	20241129	161000	159238040	16100	16100	16100	16100	0
152	20241129	160900	159238040	16100	16100	16100	16100	413
153	20241129	160800	159238040	16100	16100	16100	16100	0
154	20241129	160700	159238040	16100	16100	16100	16100	0
155	20241129	160600	159238040	16100	16100	16100	16100	0
156	20241129	160500	159238040	16100	16100	16100	16100	0
157	20241129	160400	159238040	16100	16100	16100	16100	0
158	20241129	160300	159238040	16100	16100	16100	16100	0
159	20241129	160200	159238040	16100	16100	16100	16100	0
160	20241129	160100	159238040	16100	16100	16100	16100	0
161	20241129	160000	159238040	16100	16100	16100	16100	0
162	20241129	155900	159238040	16100	16100	16100	16100	0
163	20241129	155800	159238040	16100	16100	16100	16100	0
164	20241129	155700	159238040	16100	16100	16100	16100	0
165	20241129	155600	159238040	16100	16100	16100	16100	0
166	20241129	155500	159238040	16100	16100	16100	16100	0
167	20241129	155400	159238040	16100	16100	16100	16100	0
168	20241129	155300	159238040	16100	16100	16100	16100	0
169	20241129	155200	159238040	16100	16100	16100	16100	0
170	20241129	155100	159238040	16100	16100	16100	16100	0
171	20241129	155000	159238040	16100	16100	16100	16100	0
172	20241129	154900	159238040	16100	16100	16100	16100	0
173	20241129	154800	159238040	16100	16100	16100	16100	0
174	20241129	154700	159238040	16100	16100	16100	16100	0
175	20241129	154600	159238040	16100	16100	16100	16100	0
176	20241129	154500	159238040	16100	16100	16100	16100	0
177	20241129	154400	159238040	16100	16100	16100	16100	0
178	20241129	154300	159238040	16100	16100	16100	16100	0
179	20241129	154200	159238040	16100	16100	16100	16100	0
180	20241129	154100	159238040	16100	16100	16100	16100	0
181	20241129	154000	159238040	16100	16100	16100	16100	0
182	20241129	153900	159238040	16100	16100	16100	16100	413
183	20241129	153800	159238040	16100	16100	16100	16100	0
184	20241129	153700	159238040	16100	16100	16100	16100	0
185	20241129	153600	159238040	16100	16100	16100	16100	0
186	20241129	153500	159238040	16100	16100	16100	16100	0
187	20241129	153400	159238040	16100	16100	16100	16100	0
188	20241129	153300	159238040	16100	16100	16100	16100	0
189	20241129	153200	159238040	16100	16100	16100	16100	0
190	20241129	153100	159238040	16100	16100	16100	16100	0
191	20241129	153000	159238040	16100	16100	16100	16100	413
192	20241129	152900	152588740	16010	16010	16010	16010	0
193	20241129	152800	152588740	16010	16010	16010	16010	0
194	20241129	152700	152588740	16010	16010	16010	16010	0
195	20241129	152600	152588740	16010	16010	16010	16010	0
196	20241129	152500	152588740	16010	16010	16010	16010	0
197	20241129	152400	152588740	16010	16010	16010	16010	0
198	20241129	152300	152588740	16010	16010	16010	16010	0
199	20241129	152200	152588740	16010	16010	16010	16010	0
200	20241129	152100	152588740	16010	16010	16010	16010	0
201	20241129	152000	152588740	16010	16010	16010	16010	0
202	20241129	151900	152588740	16010	16010	16010	16010	8
203	20241129	151800	152460660	16050	16050	16050	16050	0
204	20241129	151700	152460660	16050	16020	16050	16010	9
205	20241129	151600	152316480	16050	16050	16050	16050	0
206	20241129	151500	152316480	16050	16040	16050	16040	8
207	20241129	151400	152188150	16050	16050	16050	16050	0
208	20241129	151300	152188150	16050	16050	16050	16050	0
209	20241129	151200	152188150	16050	16050	16050	16040	40
210	20241129	151100	151546220	16020	16020	16020	16020	42
211	20241129	151000	150873380	16030	16030	16030	16020	5
212	20241129	150900	150793250	16010	16010	16010	16010	3
213	20241129	150800	150745220	16020	16010	16020	16010	10
214	20241129	150700	150585090	16020	16020	16020	16020	1
215	20241129	150600	150569070	16020	16020	16020	16020	4
216	20241129	150500	150504990	16030	16030	16030	16030	0
217	20241129	150400	150504990	16030	16030	16030	16030	4
218	20241129	150300	150440870	16050	16050	16050	16050	0
219	20241129	150200	150440870	16050	16050	16050	16050	0
220	20241129	150100	150440870	16050	16050	16050	16050	0
221	20241129	150000	150440870	16050	16040	16050	16040	6
222	20241129	145900	150344620	16030	16030	16030	16030	7
223	20241129	145800	150232410	16030	16030	16030	16030	0
224	20241129	145700	150232410	16030	16040	16040	16030	9
225	20241129	145600	150088130	16040	16040	16040	16040	1
226	20241129	145500	150072090	16030	16030	16030	16030	7
227	20241129	145400	149959880	16040	16040	16040	16040	1
228	20241129	145300	149943840	16070	16070	16070	16070	0
229	20241129	145200	149943840	16070	16070	16070	16070	0
230	20241129	145100	149943840	16070	16070	16070	16070	0
231	20241129	145000	149943840	16070	16070	16070	16070	0
232	20241129	144900	149943840	16070	16070	16070	16070	0
233	20241129	144800	149943840	16070	16070	16070	16070	0
234	20241129	144700	149943840	16070	16040	16070	16040	20
235	20241129	144600	149622800	16050	16040	16050	16040	5
236	20241129	144500	149542580	16030	16030	16030	16030	0
237	20241129	144400	149542580	16030	16030	16030	16030	8
238	20241129	144300	149414340	16030	16030	16030	16030	0
239	20241129	144200	149414340	16030	16030	16030	16030	7
240	20241129	144100	149302130	16030	16030	16030	16030	0
241	20241129	144000	149302130	16030	16030	16030	16030	8
242	20241129	143900	149173890	16030	16030	16030	16030	0
243	20241129	143800	149173890	16030	16040	16040	16030	12
244	20241129	143700	148981480	16060	16060	16060	16060	0
245	20241129	143600	148981480	16060	16060	16060	16060	0
246	20241129	143500	148981480	16060	16060	16060	16060	0
247	20241129	143400	148981480	16060	16060	16060	16060	0
248	20241129	143300	148981480	16060	16060	16060	16060	0
249	20241129	143200	148981480	16060	16060	16060	16060	0
250	20241129	143100	148981480	16060	16060	16060	16060	10
251	20241129	143000	148820880	16060	16040	16060	16040	10
252	20241129	142900	148660390	16030	16030	16030	16030	7
253	20241129	142800	148548180	16040	16040	16040	16040	6
254	20241129	142700	148451940	16100	16100	16100	16100	0
255	20241129	142600	148451940	16100	16100	16100	16100	0
256	20241129	142500	148451940	16100	16100	16100	16100	0
257	20241129	142400	148451940	16100	16100	16100	16100	0
258	20241129	142300	148451940	16100	16100	16100	16100	0
259	20241129	142200	148451940	16100	16100	16100	16100	0
260	20241129	142100	148451940	16100	16100	16100	16100	0
261	20241129	142000	148451940	16100	16100	16100	16100	0
262	20241129	141900	148451940	16100	16100	16100	16100	0
263	20241129	141800	148451940	16100	16070	16100	16070	22
264	20241129	141700	148098000	16070	16030	16070	16030	31
265	20241129	141600	147600440	16040	16020	16040	16020	6
266	20241129	141500	147504290	16020	16020	16020	16020	1
267	20241129	141400	147488270	16010	16010	16010	16010	8
268	20241129	141300	147360190	16010	16010	16010	16010	0
269	20241129	141200	147360190	16010	16010	16010	16010	7
270	20241129	141100	147248120	16020	16020	16020	16020	0
271	20241129	141000	147248120	16020	16020	16020	16020	3
272	20241129	140900	147200060	16020	16020	16020	16020	0
273	20241129	140800	147200060	16020	16010	16020	16010	14
274	20241129	140700	146975850	16020	16020	16020	16020	0
275	20241129	140600	146975850	16020	16020	16020	16020	1
276	20241129	140500	146959830	16010	16010	16010	16010	8
277	20241129	140400	146831750	16010	16010	16010	16010	0
278	20241129	140300	146831750	16010	16010	16010	16010	7
279	20241129	140200	146719680	16030	16030	16030	16030	0
280	20241129	140100	146719680	16030	16030	16030	16030	0
281	20241129	140000	146719680	16030	16030	16030	16030	0
282	20241129	135900	146719680	16030	16030	16030	16030	6
283	20241129	135800	146623500	16040	16040	16040	16040	0
284	20241129	135700	146623500	16040	16040	16040	16040	3
285	20241129	135600	146575380	16060	16060	16060	16060	0
286	20241129	135500	146575380	16060	16060	16060	16060	0
287	20241129	135400	146575380	16060	16040	16060	16040	5
288	20241129	135300	146495160	16040	16040	16040	16040	4
289	20241129	135200	146431000	16050	16050	16050	16050	1
290	20241129	135100	146414950	16040	16040	16040	16040	0
291	20241129	135000	146414950	16040	16040	16040	16040	7
292	20241129	134900	146302670	16040	16050	16050	16040	919
293	20241129	134800	131561430	16040	16040	16040	16040	8
294	20241129	134700	131433110	16050	16050	16050	16050	3
295	20241129	134600	131384960	16030	16030	16030	16030	0
296	20241129	134500	131384960	16030	16030	16030	16030	1
297	20241129	134400	131368930	16090	16090	16090	16090	0
298	20241129	134300	131368930	16090	16090	16090	16090	0
299	20241129	134200	131368930	16090	16090	16090	16090	0
300	20241129	134100	131368930	16090	16090	16090	16090	0
301	20241129	134000	131368930	16090	16090	16090	16090	0
302	20241129	133900	131368930	16090	16090	16090	16090	1
303	20241129	133800	131352840	16030	16030	16030	16030	0
304	20241129	133700	131352840	16030	16030	16030	16030	0
305	20241129	133600	131352840	16030	16020	16030	16020	11
306	20241129	133500	131176590	16010	16010	16010	16010	8
307	20241129	133400	131048510	16010	16010	16010	16010	0
308	20241129	133300	131048510	16010	16010	16010	16010	7
309	20241129	133200	130936440	16030	16030	16030	16030	0
310	20241129	133100	130936440	16030	16030	16030	16030	0
311	20241129	133000	130936440	16030	16020	16030	16020	50
312	20241129	132900	130135020	16010	16010	16010	16010	7
313	20241129	132800	130022950	16010	16010	16010	16010	0
314	20241129	132700	130022950	16010	16010	16010	16010	8
315	20241129	132600	129894870	16010	16010	16010	16010	0
316	20241129	132500	129894870	16010	16010	16010	16010	7
317	20241129	132400	129782800	16030	16030	16030	16030	0
318	20241129	132300	129782800	16030	16030	16030	16030	0
319	20241129	132200	129782800	16030	16030	16030	16030	0
320	20241129	132100	129782800	16030	16030	16030	16030	2
321	20241129	132000	129750740	16010	16010	16010	16010	0
322	20241129	131900	129750740	16010	16010	16010	16010	0
323	20241129	131800	129750740	16010	16010	16010	16010	0
324	20241129	131700	129750740	16010	16020	16020	16010	10
325	20241129	131600	129590570	16050	16050	16050	16050	1
326	20241129	131500	129574520	16080	16080	16080	16080	0
327	20241129	131400	129574520	16080	16080	16080	16080	0
328	20241129	131300	129574520	16080	16080	16080	16080	0
329	20241129	131200	129574520	16080	16080	16080	16080	0
330	20241129	131100	129574520	16080	16080	16080	16080	0
331	20241129	131000	129574520	16080	16030	16080	16030	2
332	20241129	130900	129542410	16080	16090	16090	16080	2
333	20241129	130800	129510240	16080	16080	16080	16080	0
334	20241129	130700	129510240	16080	16080	16080	16080	7
335	20241129	130600	129397680	16090	16090	16090	16090	2
336	20241129	130500	129365500	16080	16080	16080	16080	0
337	20241129	130400	129365500	16080	16080	16080	16080	0
338	20241129	130300	129365500	16080	16010	16080	16010	39
339	20241129	130200	128739260	16010	16020	16030	16010	605
340	20241129	130100	119050090	16010	16010	16010	16010	8
341	20241129	130000	118922010	16020	16020	16020	16020	1
342	20241129	125900	118905990	16010	16010	16010	16010	7
343	20241129	125800	118793920	16010	16010	16010	16010	0
344	20241129	125700	118793920	16010	16010	16010	16010	8
345	20241129	125600	118665840	16010	16010	16010	16010	0
346	20241129	125500	118665840	16010	16010	16010	16010	0
347	20241129	125400	118665840	16010	16010	16010	16010	7
348	20241129	125300	118553770	16010	16010	16010	16010	0
349	20241129	125200	118553770	16010	16020	16030	16010	14
350	20241129	125100	118329560	16010	16010	16010	16010	0
351	20241129	125000	118329560	16010	16010	16010	16010	7
352	20241129	124900	118217490	16010	16010	16010	16010	0
353	20241129	124800	118217490	16010	16010	16010	16010	8
354	20241129	124700	118089410	16010	16010	16010	16010	0
355	20241129	124600	118089410	16010	16010	16010	16010	7
356	20241129	124500	117977340	16020	16020	16020	16020	1
357	20241129	124400	117961320	16020	16020	16020	16020	3
358	20241129	124300	117913260	16020	16020	16020	16020	100
359	20241129	124200	116311260	16010	16010	16010	16010	0
360	20241129	124100	116311260	16010	16010	16010	16010	7
361	20241129	124000	116199190	16010	16010	16010	16010	1048
362	20241129	123900	99420710	16020	16020	16030	16020	3
363	20241129	123800	99372640	16010	16010	16010	16010	2
364	20241129	123700	99340620	16010	16010	16010	16010	17
365	20241129	123600	99068450	16010	16010	16010	16010	1
366	20241129	123500	99052440	16010	16010	16010	16010	1693
367	20241129	123400	71947510	16010	16010	16010	16010	307
368	20241129	123300	67032440	16000	16000	16000	16000	7
369	20241129	123200	66920440	16000	16000	16000	16000	0
370	20241129	123100	66920440	16000	16000	16000	16000	8
371	20241129	123000	66792440	16010	16010	16010	16010	10
372	20241129	122900	66632340	16000	16000	16000	16000	7
373	20241129	122800	66520340	16010	16010	16010	16010	0
374	20241129	122700	66520340	16010	16010	16010	16010	0
375	20241129	122600	66520340	16010	16010	16010	16010	8
376	20241129	122500	66392260	16020	16020	16020	16020	1
377	20241129	122400	66376240	16010	16020	16020	16010	8
378	20241129	122300	66248150	16010	16010	16010	16010	0
379	20241129	122200	66248150	16010	16010	16010	16010	8
380	20241129	122100	66120070	16020	16020	16020	16020	1
381	20241129	122000	66104050	16010	16010	16010	16010	7
382	20241129	121900	65991980	16010	16010	16010	16010	0
383	20241129	121800	65991980	16010	16010	16010	16010	8
384	20241129	121700	65863900	16010	16010	16010	16010	0
385	20241129	121600	65863900	16010	16010	16010	16010	7
386	20241129	121500	65751830	16010	16010	16010	16010	0
387	20241129	121400	65751830	16010	16010	16010	16010	0
388	20241129	121300	65751830	16010	16010	16010	16010	8
389	20241129	121200	65623750	16020	16020	16020	16020	3
390	20241129	121100	65575690	16020	16010	16020	16010	8
391	20241129	121000	65447600	16020	16020	16020	16020	3
392	20241129	120900	65399540	16010	16010	16010	16010	8
393	20241129	120800	65271460	16010	16010	16010	16010	0
394	20241129	120700	65271460	16010	16010	16010	16010	7
395	20241129	120600	65159390	16020	16020	16020	16020	0
396	20241129	120500	65159390	16020	16010	16020	16010	9
397	20241129	120400	65015290	16010	16010	16010	16010	0
398	20241129	120300	65015290	16010	16010	16010	16010	7
399	20241129	120200	64903220	16010	16010	16010	16010	0
400	20241129	120100	64903220	16010	16010	16010	16010	8
401	20241129	120000	64775140	16020	16020	16020	16020	0
402	20241129	115900	64775140	16020	16020	16020	16020	1
403	20241129	115800	64759120	16010	16010	16010	16010	7
404	20241129	115700	64647050	16010	16010	16010	16010	1
405	20241129	115600	64631040	16000	16020	16030	16000	14
406	20241129	115500	64406890	16030	16010	16030	16010	134
407	20241129	115400	62261050	16000	16000	16000	16000	7
408	20241129	115300	62149050	16000	16000	16000	16000	0
409	20241129	115200	62149050	16000	16000	16010	16000	421
410	20241129	115100	55410050	16000	16000	16000	16000	0
411	20241129	115000	55410050	16000	16000	16000	16000	7
412	20241129	114900	55298050	16000	16000	16000	16000	0
413	20241129	114800	55298050	16000	16000	16000	16000	8
414	20241129	114700	55170050	16010	16010	16010	16010	0
415	20241129	114600	55170050	16010	16010	16010	16010	1
416	20241129	114500	55154040	16000	16010	16010	16000	8
417	20241129	114400	55026030	16000	16000	16000	16000	0
418	20241129	114300	55026030	16000	16000	16000	16000	8
419	20241129	114200	54898030	16000	16000	16000	16000	0
420	20241129	114100	54898030	16000	16000	16000	16000	7
421	20241129	114000	54786030	16000	16000	16000	16000	0
422	20241129	113900	54786030	16000	16010	16010	16000	48
423	20241129	113800	54017630	16010	16010	16010	16010	1
424	20241129	113700	54001620	16000	16000	16000	16000	7
425	20241129	113600	53889620	16000	16000	16000	16000	0
426	20241129	113500	53889620	16000	16000	16000	16000	8
427	20241129	113400	53761620	16000	16000	16000	16000	0
428	20241129	113300	53761620	16000	16000	16000	16000	207
429	20241129	113200	50449620	16000	16000	16000	16000	0
430	20241129	113100	50449620	16000	16000	16000	16000	0
431	20241129	113000	50449620	16000	16000	16000	16000	8
432	20241129	112900	50321620	16010	16010	16010	16010	0
433	20241129	112800	50321620	16010	16010	16010	16010	0
434	20241129	112700	50321620	16010	16010	16010	16010	35
435	20241129	112600	49761270	16010	16010	16010	16010	8
436	20241129	112500	49633190	16020	16020	16020	16020	1
437	20241129	112400	49617170	16010	16010	16010	16010	7
438	20241129	112300	49505100	16010	16010	16010	16010	0
439	20241129	112200	49505100	16010	16010	16010	16010	8
440	20241129	112100	49377020	16010	16010	16010	16010	0
441	20241129	112000	49377020	16010	16010	16010	16010	7
442	20241129	111900	49264950	16010	16010	16010	16010	0
443	20241129	111800	49264950	16010	16010	16010	16010	0
444	20241129	111700	49264950	16010	16010	16010	16010	8
445	20241129	111600	49136870	16010	16010	16010	16010	0
446	20241129	111500	49136870	16010	16010	16010	16010	7
447	20241129	111400	49024800	16010	16010	16010	16010	0
448	20241129	111300	49024800	16010	16010	16010	16010	8
449	20241129	111200	48896720	16010	16010	16010	16010	0
450	20241129	111100	48896720	16010	16010	16010	16010	7
451	20241129	111000	48784650	16010	16010	16010	16010	0
452	20241129	110900	48784650	16010	16010	16010	16010	8
453	20241129	110800	48656570	16020	16020	16020	16020	0
454	20241129	110700	48656570	16020	16010	16020	16010	8
455	20241129	110600	48528480	16020	16020	16020	16020	0
456	20241129	110500	48528480	16020	16020	16020	16020	4
457	20241129	110400	48464400	16020	16020	16020	16020	0
458	20241129	110300	48464400	16020	16020	16020	16020	0
459	20241129	110200	48464400	16020	16020	16020	16020	7
460	20241129	110100	48352260	16030	16030	16030	16030	1
461	20241129	110000	48336230	16020	16030	16030	16020	9
462	20241129	105900	48192040	16020	16020	16020	16020	0
463	20241129	105800	48192040	16020	16020	16020	16020	7
464	20241129	105700	48079900	16020	16020	16020	16020	0
465	20241129	105600	48079900	16020	16030	16030	16020	9
466	20241129	105500	47935710	16030	16030	16030	16030	0
467	20241129	105400	47935710	16030	16020	16030	16020	8
468	20241129	105300	47807540	16020	16020	16020	16020	0
469	20241129	105200	47807540	16020	16020	16020	16020	8
470	20241129	105100	47679380	16020	16020	16020	16020	0
471	20241129	105000	47679380	16020	16020	16020	16020	0
472	20241129	104900	47679380	16020	16020	16020	16020	7
473	20241129	104800	47567240	16040	16040	16040	16040	0
474	20241129	104700	47567240	16040	16040	16040	16040	0
475	20241129	104600	47567240	16040	16040	16040	16040	0
476	20241129	104500	47567240	16040	16040	16040	16040	1
477	20241129	104400	47551200	16050	16050	16050	16050	0
478	20241129	104300	47551200	16050	16050	16050	16050	0
479	20241129	104200	47551200	16050	16050	16050	16050	0
480	20241129	104100	47551200	16050	16050	16050	16050	7
481	20241129	104000	47438850	16070	16070	16070	16070	0
482	20241129	103900	47438850	16070	16070	16070	16070	0
483	20241129	103800	47438850	16070	16070	16070	16070	6
484	20241129	103700	47342430	16090	16090	16090	16090	0
485	20241129	103600	47342430	16090	16090	16090	16090	0
486	20241129	103500	47342430	16090	16090	16090	16090	0
487	20241129	103400	47342430	16090	16090	16090	16090	1
488	20241129	103300	47326340	16030	16030	16030	16030	1
489	20241129	103200	47310310	16030	16020	16030	16020	10
490	20241129	103100	47150080	16090	16020	16090	16020	44
491	20241129	103000	46444970	16010	16010	16010	16010	8
492	20241129	102900	46316890	16010	16010	16010	16010	22
493	20241129	102800	45964670	16000	16000	16000	16000	7
494	20241129	102700	45852670	16000	16000	16000	16000	0
495	20241129	102600	45852670	16000	16000	16000	16000	8
496	20241129	102500	45724670	16010	16010	16010	16010	1
497	20241129	102400	45708660	16000	16000	16000	16000	9
498	20241129	102300	45564660	16010	16010	16010	16010	0
499	20241129	102200	45564660	16010	16010	16010	16010	0
500	20241129	102100	45564660	16010	16020	16020	16010	8
501	20241129	102000	45436570	16050	16020	16050	16020	2
502	20241129	101900	45404500	16010	16010	16010	16010	7
503	20241129	101800	45292430	16070	16070	16070	16070	0
504	20241129	101700	45292430	16070	16070	16070	16070	0
505	20241129	101600	45292430	16070	16070	16070	16070	0
506	20241129	101500	45292430	16070	16070	16070	16070	0
507	20241129	101400	45292430	16070	16060	16070	16060	11
508	20241129	101300	45115740	16070	16070	16070	16070	0
509	20241129	101200	45115740	16070	16010	16070	16010	7
510	20241129	101100	45003610	16110	16110	16110	16110	0
511	20241129	101000	45003610	16110	16110	16110	16110	0
512	20241129	100900	45003610	16110	16110	16110	16110	0
513	20241129	100800	45003610	16110	16110	16110	16110	0
514	20241129	100700	45003610	16110	16110	16110	16110	0
515	20241129	100600	45003610	16110	16110	16110	16110	0
516	20241129	100500	45003610	16110	16070	16110	16070	25
517	20241129	100400	44601820	16120	16050	16150	16050	35
518	20241129	100300	44038060	16050	16050	16050	16050	0
519	20241129	100200	44038060	16050	15990	16050	15990	11
520	20241129	100100	43862110	16020	15990	16020	15980	915
521	20241129	100000	29215710	15980	16050	16050	15980	907
522	20241129	095900	14707440	16070	16070	16070	16070	0
523	20241129	095800	14707440	16070	16060	16070	16050	108
524	20241129	095700	12973920	16060	16060	16060	16060	0
525	20241129	095600	12973920	16060	16060	16060	16060	8
526	20241129	095500	12845440	16070	16070	16070	16070	0
527	20241129	095400	12845440	16070	16070	16070	16070	0
528	20241129	095300	12845440	16070	16070	16070	16070	0
529	20241129	095200	12845440	16070	16070	16070	16070	0
530	20241129	095100	12845440	16070	16070	16070	16070	0
531	20241129	095000	12845440	16070	16070	16070	16070	88
532	20241129	094900	11431280	16060	16130	16130	16060	101
533	20241129	094800	9802290	16140	16140	16140	16140	3
534	20241129	094700	9753870	16140	16140	16140	16140	7
535	20241129	094600	9640890	16150	16160	16160	16150	10
536	20241129	094500	9479340	16160	16160	16160	16160	1
537	20241129	094400	9463180	16160	16160	16160	16160	10
538	20241129	094300	9301580	16180	16180	16180	16180	0
539	20241129	094200	9301580	16180	16180	16180	16180	0
540	20241129	094100	9301580	16180	16180	16180	16180	0
541	20241129	094000	9301580	16180	16180	16180	16180	0
542	20241129	093900	9301580	16180	16180	16180	16180	0
543	20241129	093800	9301580	16180	16180	16180	16180	0
544	20241129	093700	9301580	16180	16180	16180	16180	0
545	20241129	093600	9301580	16180	16180	16180	16180	0
546	20241129	093500	9301580	16180	16180	16180	16180	0
547	20241129	093400	9301580	16180	16160	16180	16160	2
548	20241129	093300	9269240	16150	16150	16150	16150	0
549	20241129	093200	9269240	16150	16150	16150	16150	0
550	20241129	093100	9269240	16150	16150	16150	16150	0
551	20241129	093000	9269240	16150	16150	16150	16150	0
552	20241129	092900	9269240	16150	16150	16150	16150	4
553	20241129	092800	9204640	16160	16160	16160	16160	0
554	20241129	092700	9204640	16160	16160	16160	16160	1
555	20241129	092600	9188480	16160	16160	16160	16160	21
556	20241129	092500	8849120	16150	16160	16160	16150	202
557	20241129	092400	5586580	16140	16140	16140	16140	0
558	20241129	092300	5586580	16140	16140	16140	16140	4
559	20241129	092200	5522020	16140	16140	16140	16140	3
560	20241129	092100	5473600	16200	16200	16200	16200	0
561	20241129	092000	5473600	16200	16200	16200	16200	0
562	20241129	091900	5473600	16200	16140	16200	16130	19
563	20241129	091800	5166880	16140	16140	16140	16140	0
564	20241129	091700	5166880	16140	16140	16140	16140	0
565	20241129	091600	5166880	16140	16140	16140	16140	0
566	20241129	091500	5166880	16140	16140	16140	16140	0
567	20241129	091400	5166880	16140	16140	16140	16140	0
568	20241129	091300	5166880	16140	16200	16200	16140	9
569	20241129	091200	5021200	16280	16250	16280	16250	10
570	20241129	091100	4858640	16250	16200	16250	16200	33
571	20241129	091000	4323340	16200	16140	16200	16140	11
572	20241129	090900	4145200	16130	16130	16130	16130	0
573	20241129	090800	4145200	16130	16130	16130	16130	0
574	20241129	090700	4145200	16130	16130	16130	16130	6
575	20241129	090600	4048420	16130	16130	16130	16130	0
576	20241129	090500	4048420	16130	16130	16130	16130	0
577	20241129	090400	4048420	16130	16130	16130	16130	0
578	20241129	090300	4048420	16130	16130	16130	16130	50
579	20241129	090200	3241920	16300	16300	16300	16300	0
580	20241129	090100	3241920	16300	16300	16300	16300	0
581	20241129	090000	3241920	16300	16120	16300	16120	201