KissMeData/032300/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191600	542247590	16400	16400	16400	16400	587
3	20241129	191500	542247590	16400	16400	16400	16400	0
4	20241129	191400	542247590	16400	16400	16400	16400	0
5	20241129	191300	542247590	16400	16400	16400	16400	0
6	20241129	191200	542247590	16400	16400	16400	16400	0
7	20241129	191100	542247590	16400	16400	16400	16400	0
8	20241129	191000	542247590	16400	16400	16400	16400	0
9	20241129	190900	542247590	16400	16400	16400	16400	0
10	20241129	190800	542247590	16400	16400	16400	16400	0
11	20241129	190700	542247590	16400	16400	16400	16400	0
12	20241129	190600	542247590	16400	16400	16400	16400	0
13	20241129	190500	542247590	16400	16400	16400	16400	0
14	20241129	190400	542247590	16400	16400	16400	16400	0
15	20241129	190300	542247590	16400	16400	16400	16400	0
16	20241129	190200	542247590	16400	16400	16400	16400	0
17	20241129	190100	542247590	16400	16400	16400	16400	0
18	20241129	190000	542247590	16400	16400	16400	16400	0
19	20241129	185900	542247590	16400	16400	16400	16400	0
20	20241129	185800	542247590	16400	16400	16400	16400	0
21	20241129	185700	542247590	16400	16400	16400	16400	0
22	20241129	185600	542247590	16400	16400	16400	16400	0
23	20241129	185500	542247590	16400	16400	16400	16400	0
24	20241129	185400	542247590	16400	16400	16400	16400	0
25	20241129	185300	542247590	16400	16400	16400	16400	0
26	20241129	185200	542247590	16400	16400	16400	16400	0
27	20241129	185100	542247590	16400	16400	16400	16400	0
28	20241129	185000	542247590	16400	16400	16400	16400	0
29	20241129	184900	542247590	16400	16400	16400	16400	0
30	20241129	184800	542247590	16400	16400	16400	16400	0
31	20241129	184700	542247590	16400	16400	16400	16400	0
32	20241129	184600	542247590	16400	16400	16400	16400	587
33	20241129	184500	542247590	16400	16400	16400	16400	0
34	20241129	184400	542247590	16400	16400	16400	16400	0
35	20241129	184300	542247590	16400	16400	16400	16400	0
36	20241129	184200	542247590	16400	16400	16400	16400	0
37	20241129	184100	542247590	16400	16400	16400	16400	0
38	20241129	184000	542247590	16400	16400	16400	16400	0
39	20241129	183900	542247590	16400	16400	16400	16400	0
40	20241129	183800	542247590	16400	16400	16400	16400	0
41	20241129	183700	542247590	16400	16400	16400	16400	0
42	20241129	183600	542247590	16400	16400	16400	16400	0
43	20241129	183500	542247590	16400	16400	16400	16400	0
44	20241129	183400	542247590	16400	16400	16400	16400	0
45	20241129	183300	542247590	16400	16400	16400	16400	0
46	20241129	183200	542247590	16400	16400	16400	16400	0
47	20241129	183100	542247590	16400	16400	16400	16400	0
48	20241129	183000	542247590	16400	16400	16400	16400	0
49	20241129	182900	542247590	16400	16400	16400	16400	0
50	20241129	182800	542247590	16400	16400	16400	16400	0
51	20241129	182700	542247590	16400	16400	16400	16400	0
52	20241129	182600	542247590	16400	16400	16400	16400	0
53	20241129	182500	542247590	16400	16400	16400	16400	0
54	20241129	182400	542247590	16400	16400	16400	16400	0
55	20241129	182300	542247590	16400	16400	16400	16400	0
56	20241129	182200	542247590	16400	16400	16400	16400	0
57	20241129	182100	542247590	16400	16400	16400	16400	0
58	20241129	182000	542247590	16400	16400	16400	16400	0
59	20241129	181900	542247590	16400	16400	16400	16400	0
60	20241129	181800	542247590	16400	16400	16400	16400	0
61	20241129	181700	542247590	16400	16400	16400	16400	0
62	20241129	181600	542247590	16400	16400	16400	16400	587
63	20241129	181500	542247590	16400	16400	16400	16400	0
64	20241129	181400	542247590	16400	16400	16400	16400	0
65	20241129	181300	542247590	16400	16400	16400	16400	0
66	20241129	181200	542247590	16400	16400	16400	16400	0
67	20241129	181100	542247590	16400	16400	16400	16400	0
68	20241129	181000	542247590	16400	16400	16400	16400	0
69	20241129	180900	542247590	16400	16400	16400	16400	0
70	20241129	180800	542247590	16400	16400	16400	16400	0
71	20241129	180700	542247590	16400	16400	16400	16400	0
72	20241129	180600	542247590	16400	16400	16400	16400	0
73	20241129	180500	542247590	16400	16400	16400	16400	0
74	20241129	180400	542247590	16400	16400	16400	16400	0
75	20241129	180300	542247590	16400	16400	16400	16400	0
76	20241129	180200	542247590	16400	16400	16400	16400	0
77	20241129	180100	542247590	16400	16400	16400	16400	0
78	20241129	180000	542247590	16400	16400	16400	16400	0
79	20241129	175900	542247590	16400	16400	16400	16400	0
80	20241129	175800	542247590	16400	16400	16400	16400	0
81	20241129	175700	542247590	16400	16400	16400	16400	0
82	20241129	175600	542247590	16400	16400	16400	16400	0
83	20241129	175500	542247590	16400	16400	16400	16400	0
84	20241129	175400	542247590	16400	16400	16400	16400	0
85	20241129	175300	542247590	16400	16400	16400	16400	0
86	20241129	175200	542247590	16400	16400	16400	16400	0
87	20241129	175100	542247590	16400	16400	16400	16400	0
88	20241129	175000	542247590	16400	16400	16400	16400	0
89	20241129	174900	542247590	16400	16400	16400	16400	0
90	20241129	174800	542247590	16400	16400	16400	16400	0
91	20241129	174700	542247590	16400	16400	16400	16400	0
92	20241129	174600	542247590	16400	16400	16400	16400	587
93	20241129	174500	542247590	16400	16400	16400	16400	0
94	20241129	174400	542247590	16400	16400	16400	16400	0
95	20241129	174300	542247590	16400	16400	16400	16400	0
96	20241129	174200	542247590	16400	16400	16400	16400	0
97	20241129	174100	542247590	16400	16400	16400	16400	0
98	20241129	174000	542247590	16400	16400	16400	16400	0
99	20241129	173900	542247590	16400	16400	16400	16400	0
100	20241129	173800	542247590	16400	16400	16400	16400	0
101	20241129	173700	542247590	16400	16400	16400	16400	0
102	20241129	173600	542247590	16400	16400	16400	16400	0
103	20241129	173500	542247590	16400	16400	16400	16400	0
104	20241129	173400	542247590	16400	16400	16400	16400	0
105	20241129	173300	542247590	16400	16400	16400	16400	0
106	20241129	173200	542247590	16400	16400	16400	16400	0
107	20241129	173100	542247590	16400	16400	16400	16400	0
108	20241129	173000	542247590	16400	16400	16400	16400	0
109	20241129	172900	542247590	16400	16400	16400	16400	0
110	20241129	172800	542247590	16400	16400	16400	16400	0
111	20241129	172700	542247590	16400	16400	16400	16400	0
112	20241129	172600	542247590	16400	16400	16400	16400	0
113	20241129	172500	542247590	16400	16400	16400	16400	0
114	20241129	172400	542247590	16400	16400	16400	16400	0
115	20241129	172300	542247590	16400	16400	16400	16400	0
116	20241129	172200	542247590	16400	16400	16400	16400	0
117	20241129	172100	542247590	16400	16400	16400	16400	0
118	20241129	172000	542247590	16400	16400	16400	16400	0
119	20241129	171900	542247590	16400	16400	16400	16400	0
120	20241129	171800	542247590	16400	16400	16400	16400	0
121	20241129	171700	542247590	16400	16400	16400	16400	0
122	20241129	171600	542247590	16400	16400	16400	16400	587
123	20241129	171500	542247590	16400	16400	16400	16400	0
124	20241129	171400	542247590	16400	16400	16400	16400	0
125	20241129	171300	542247590	16400	16400	16400	16400	0
126	20241129	171200	542247590	16400	16400	16400	16400	0
127	20241129	171100	542247590	16400	16400	16400	16400	0
128	20241129	171000	542247590	16400	16400	16400	16400	0
129	20241129	170900	542247590	16400	16400	16400	16400	0
130	20241129	170800	542247590	16400	16400	16400	16400	0
131	20241129	170700	542247590	16400	16400	16400	16400	0
132	20241129	170600	542247590	16400	16400	16400	16400	0
133	20241129	170500	542247590	16400	16400	16400	16400	0
134	20241129	170400	542247590	16400	16400	16400	16400	0
135	20241129	170300	542247590	16400	16400	16400	16400	0
136	20241129	170200	542247590	16400	16400	16400	16400	0
137	20241129	170100	542247590	16400	16400	16400	16400	0
138	20241129	170000	542247590	16400	16400	16400	16400	0
139	20241129	165900	542247590	16400	16400	16400	16400	0
140	20241129	165800	542247590	16400	16400	16400	16400	0
141	20241129	165700	542247590	16400	16400	16400	16400	0
142	20241129	165600	542247590	16400	16400	16400	16400	0
143	20241129	165500	542247590	16400	16400	16400	16400	0
144	20241129	165400	542247590	16400	16400	16400	16400	0
145	20241129	165300	542247590	16400	16400	16400	16400	0
146	20241129	165200	542247590	16400	16400	16400	16400	0
147	20241129	165100	542247590	16400	16400	16400	16400	0
148	20241129	165000	542247590	16400	16400	16400	16400	0
149	20241129	164900	542247590	16400	16400	16400	16400	0
150	20241129	164800	542247590	16400	16400	16400	16400	0
151	20241129	164700	542247590	16400	16400	16400	16400	0
152	20241129	164600	542247590	16400	16400	16400	16400	587
153	20241129	164500	542247590	16400	16400	16400	16400	0
154	20241129	164400	542247590	16400	16400	16400	16400	0
155	20241129	164300	542247590	16400	16400	16400	16400	0
156	20241129	164200	542247590	16400	16400	16400	16400	0
157	20241129	164100	542247590	16400	16400	16400	16400	0
158	20241129	164000	542247590	16400	16400	16400	16400	0
159	20241129	163900	542247590	16400	16400	16400	16400	0
160	20241129	163800	542247590	16400	16400	16400	16400	0
161	20241129	163700	542247590	16400	16400	16400	16400	0
162	20241129	163600	542247590	16400	16400	16400	16400	0
163	20241129	163500	542247590	16400	16400	16400	16400	0
164	20241129	163400	542247590	16400	16400	16400	16400	0
165	20241129	163300	542247590	16400	16400	16400	16400	0
166	20241129	163200	542247590	16400	16400	16400	16400	0
167	20241129	163100	542247590	16400	16400	16400	16400	0
168	20241129	163000	542247590	16400	16400	16400	16400	0
169	20241129	162900	542247590	16400	16400	16400	16400	0
170	20241129	162800	542247590	16400	16400	16400	16400	0
171	20241129	162700	542247590	16400	16400	16400	16400	0
172	20241129	162600	542247590	16400	16400	16400	16400	0
173	20241129	162500	542247590	16400	16400	16400	16400	0
174	20241129	162400	542247590	16400	16400	16400	16400	0
175	20241129	162300	542247590	16400	16400	16400	16400	0
176	20241129	162200	542247590	16400	16400	16400	16400	0
177	20241129	162100	542247590	16400	16400	16400	16400	0
178	20241129	162000	542247590	16400	16400	16400	16400	0
179	20241129	161900	542247590	16400	16400	16400	16400	0
180	20241129	161800	542247590	16400	16400	16400	16400	0
181	20241129	161700	542247590	16400	16400	16400	16400	0
182	20241129	161600	542247590	16400	16400	16400	16400	587
183	20241129	161500	542247590	16400	16400	16400	16400	0
184	20241129	161400	542247590	16400	16400	16400	16400	0
185	20241129	161300	542247590	16400	16400	16400	16400	0
186	20241129	161200	542247590	16400	16400	16400	16400	0
187	20241129	161100	542247590	16400	16400	16400	16400	0
188	20241129	161000	542247590	16400	16400	16400	16400	0
189	20241129	160900	542247590	16400	16400	16400	16400	0
190	20241129	160800	542247590	16400	16400	16400	16400	0
191	20241129	160700	542247590	16400	16400	16400	16400	0
192	20241129	160600	542247590	16400	16400	16400	16400	0
193	20241129	160500	542247590	16400	16400	16400	16400	0
194	20241129	160400	542247590	16400	16400	16400	16400	0
195	20241129	160300	542247590	16400	16400	16400	16400	0
196	20241129	160200	542247590	16400	16400	16400	16400	0
197	20241129	160100	542247590	16400	16400	16400	16400	0
198	20241129	160000	542247590	16400	16400	16400	16400	0
199	20241129	155900	542247590	16400	16400	16400	16400	0
200	20241129	155800	542247590	16400	16400	16400	16400	0
201	20241129	155700	542247590	16400	16400	16400	16400	0
202	20241129	155600	542247590	16400	16400	16400	16400	0
203	20241129	155500	542247590	16400	16400	16400	16400	0
204	20241129	155400	542247590	16400	16400	16400	16400	0
205	20241129	155300	542247590	16400	16400	16400	16400	0
206	20241129	155200	542247590	16400	16400	16400	16400	0
207	20241129	155100	542247590	16400	16400	16400	16400	0
208	20241129	155000	542247590	16400	16400	16400	16400	0
209	20241129	154900	542247590	16400	16400	16400	16400	0
210	20241129	154800	542247590	16400	16400	16400	16400	0
211	20241129	154700	542247590	16400	16400	16400	16400	0
212	20241129	154600	542247590	16400	16400	16400	16400	587
213	20241129	154500	542247590	16400	16400	16400	16400	0
214	20241129	154400	542247590	16400	16400	16400	16400	0
215	20241129	154300	542247590	16400	16400	16400	16400	0
216	20241129	154200	542247590	16400	16400	16400	16400	0
217	20241129	154100	542247590	16400	16400	16400	16400	0
218	20241129	154000	542247590	16400	16400	16400	16400	0
219	20241129	153900	542247590	16400	16400	16400	16400	0
220	20241129	153800	542247590	16400	16400	16400	16400	0
221	20241129	153700	542247590	16400	16400	16400	16400	0
222	20241129	153600	542247590	16400	16400	16400	16400	0
223	20241129	153500	542247590	16400	16400	16400	16400	0
224	20241129	153400	542247590	16400	16400	16400	16400	0
225	20241129	153300	542247590	16400	16400	16400	16400	0
226	20241129	153200	542247590	16400	16400	16400	16400	0
227	20241129	153100	542247590	16400	16400	16400	16400	0
228	20241129	153000	542247590	16400	16400	16400	16400	587
229	20241129	152900	532620790	16400	16400	16400	16400	0
230	20241129	152800	532620790	16400	16400	16400	16400	0
231	20241129	152700	532620790	16400	16400	16400	16400	0
232	20241129	152600	532620790	16400	16400	16400	16400	0
233	20241129	152500	532620790	16400	16400	16400	16400	0
234	20241129	152400	532620790	16400	16400	16400	16400	0
235	20241129	152300	532620790	16400	16400	16400	16400	0
236	20241129	152200	532620790	16400	16400	16400	16400	0
237	20241129	152100	532620790	16400	16400	16400	16400	0
238	20241129	152000	532620790	16400	16400	16400	16400	0
239	20241129	151900	532620790	16400	16410	16410	16400	458
240	20241129	151800	525109180	16410	16410	16410	16410	67
241	20241129	151700	524009710	16420	16420	16420	16420	9
242	20241129	151600	523861930	16410	16440	16470	16400	824
243	20241129	151500	510344030	16430	16430	16430	16430	7
244	20241129	151400	510229020	16420	16420	16420	16420	95
245	20241129	151300	508669120	16420	16420	16420	16410	298
246	20241129	151200	503776230	16410	16460	16460	16410	1393
247	20241129	151100	480884660	16460	16460	16460	16460	24
248	20241129	151000	480489620	16460	16460	16460	16460	0
249	20241129	150900	480489620	16460	16460	16460	16460	16
250	20241129	150800	480226260	16460	16460	16460	16450	45
251	20241129	150700	479485760	16450	16480	16480	16450	110
252	20241129	150600	477675600	16470	16460	16470	16460	4
253	20241129	150500	477609750	16460	16460	16460	16460	28
254	20241129	150400	477148870	16450	16450	16450	16450	1
255	20241129	150300	477132420	16450	16450	16450	16450	0
256	20241129	150200	477132420	16450	16460	16460	16450	155
257	20241129	150100	474582620	16450	16460	16460	16450	467
258	20241129	150000	466897240	16460	16470	16470	16460	377
259	20241129	145900	460691710	16470	16480	16480	16470	717
260	20241129	145800	448882220	16480	16480	16480	16480	41
261	20241129	145700	448206540	16490	16490	16490	16490	0
262	20241129	145600	448206540	16490	16490	16490	16490	0
263	20241129	145500	448206540	16490	16490	16490	16490	0
264	20241129	145400	448206540	16490	16490	16490	16490	1
265	20241129	145300	448190050	16480	16480	16480	16480	1
266	20241129	145200	448173570	16470	16490	16490	16470	243
267	20241129	145100	444168880	16480	16480	16480	16470	62
268	20241129	145000	443147670	16490	16490	16490	16490	100
269	20241129	144900	441498670	16480	16480	16480	16480	194
270	20241129	144800	438301550	16480	16480	16480	16480	104
271	20241129	144700	436587630	16480	16480	16480	16480	0
272	20241129	144600	436587630	16480	16480	16480	16480	187
273	20241129	144500	433505870	16490	16490	16490	16490	0
274	20241129	144400	433505870	16490	16490	16490	16490	5
275	20241129	144300	433423420	16480	16480	16480	16470	425
276	20241129	144200	426423040	16480	16490	16490	16470	426
277	20241129	144100	419403250	16490	16490	16490	16490	0
278	20241129	144000	419403250	16490	16490	16490	16490	0
279	20241129	143900	419403250	16490	16490	16490	16490	0
280	20241129	143800	419403250	16490	16490	16490	16490	96
281	20241129	143700	417820210	16490	16490	16490	16490	0
282	20241129	143600	417820210	16490	16500	16500	16490	11
283	20241129	143500	417638720	16500	16500	16500	16500	62
284	20241129	143400	416615720	16500	16500	16500	16500	0
285	20241129	143300	416615720	16500	16500	16500	16500	0
286	20241129	143200	416615720	16500	16500	16500	16500	62
287	20241129	143100	415592720	16500	16510	16520	16500	155
288	20241129	143000	413033080	16510	16520	16520	16510	167
289	20241129	142900	410275670	16530	16540	16540	16530	67
290	20241129	142800	409167980	16530	16520	16530	16520	25
291	20241129	142700	408754860	16510	16500	16510	16500	118
292	20241129	142600	406807330	16510	16500	16510	16500	11
293	20241129	142500	406625730	16500	16500	16500	16500	10
294	20241129	142400	406460730	16500	16500	16500	16500	20
295	20241129	142300	406130730	16500	16500	16510	16490	163
296	20241129	142200	403441560	16500	16500	16500	16500	0
297	20241129	142100	403441560	16500	16500	16500	16500	20
298	20241129	142000	403111560	16500	16500	16500	16500	0
299	20241129	141900	403111560	16500	16490	16500	16490	68
300	20241129	141800	401990230	16490	16500	16500	16490	196
301	20241129	141700	398756240	16530	16510	16530	16500	44
302	20241129	141600	398030160	16510	16510	16510	16510	0
303	20241129	141500	398030160	16510	16520	16520	16510	220
304	20241129	141400	394397700	16580	16530	16580	16530	3
305	20241129	141300	394348040	16520	16560	16580	16520	193
306	20241129	141200	391157100	16560	16560	16560	16560	1
307	20241129	141100	391140540	16530	16530	16530	16530	0
308	20241129	141000	391140540	16530	16550	16550	16530	26
309	20241129	140900	390710740	16560	16550	16560	16550	75
310	20241129	140800	389469480	16550	16530	16550	16530	39
311	20241129	140700	388824790	16540	16540	16540	16540	0
312	20241129	140600	388824790	16540	16540	16540	16540	69
313	20241129	140500	387683530	16540	16560	16560	16540	414
314	20241129	140400	380834660	16560	16570	16570	16560	100
315	20241129	140300	379177850	16570	16570	16570	16570	0
316	20241129	140200	379177850	16570	16570	16570	16570	0
317	20241129	140100	379177850	16570	16570	16570	16570	0
318	20241129	140000	379177850	16570	16570	16570	16570	0
319	20241129	135900	379177850	16570	16570	16570	16570	73
320	20241129	135800	377968240	16570	16570	16570	16570	0
321	20241129	135700	377968240	16570	16570	16570	16570	0
322	20241129	135600	377968240	16570	16570	16570	16570	0
323	20241129	135500	377968240	16570	16550	16570	16550	14
324	20241129	135400	377736460	16550	16550	16550	16550	0
325	20241129	135300	377736460	16550	16550	16550	16550	0
326	20241129	135200	377736460	16550	16550	16550	16550	0
327	20241129	135100	377736460	16550	16550	16550	16550	1
328	20241129	135000	377719910	16550	16550	16550	16550	3
329	20241129	134900	377670260	16550	16550	16550	16550	0
330	20241129	134800	377670260	16550	16550	16550	16550	28
331	20241129	134700	377206860	16550	16550	16550	16550	1
332	20241129	134600	377190310	16550	16550	16550	16550	171
333	20241129	134500	374360260	16550	16550	16550	16550	0
334	20241129	134400	374360260	16550	16560	16560	16550	50
335	20241129	134300	373532660	16550	16550	16550	16550	1
336	20241129	134200	373516110	16550	16560	16560	16550	62
337	20241129	134100	372489910	16550	16550	16550	16550	0
338	20241129	134000	372489910	16550	16540	16550	16540	140
339	20241129	133900	370174200	16540	16550	16550	16540	118
340	20241129	133800	368221980	16550	16550	16550	16550	3
341	20241129	133700	368172330	16550	16550	16550	16550	3
342	20241129	133600	368122680	16550	16580	16580	16540	1052
343	20241129	133500	350705810	16590	16590	16590	16590	0
344	20241129	133400	350705810	16590	16610	16610	16590	101
345	20241129	133300	349028440	16630	16630	16630	16630	0
346	20241129	133200	349028440	16630	16630	16630	16630	0
347	20241129	133100	349028440	16630	16610	16630	16610	18
348	20241129	133000	348729120	16630	16600	16630	16600	160
349	20241129	132900	346072990	16600	16610	16610	16600	220
350	20241129	132800	342420820	16630	16630	16630	16630	0
351	20241129	132700	342420820	16630	16630	16630	16630	0
352	20241129	132600	342420820	16630	16630	16630	16630	0
353	20241129	132500	342420820	16630	16630	16630	16630	2
354	20241129	132400	342387560	16630	16630	16630	16630	0
355	20241129	132300	342387560	16630	16630	16630	16630	0
356	20241129	132200	342387560	16630	16630	16630	16630	7
357	20241129	132100	342271150	16630	16630	16630	16630	0
358	20241129	132000	342271150	16630	16630	16630	16630	1
359	20241129	131900	342254520	16600	16600	16600	16600	0
360	20241129	131800	342254520	16600	16600	16600	16600	21
361	20241129	131700	341905920	16570	16570	16570	16570	0
362	20241129	131600	341905920	16570	16570	16570	16570	0
363	20241129	131500	341905920	16570	16570	16570	16570	0
364	20241129	131400	341905920	16570	16570	16570	16570	0
365	20241129	131300	341905920	16570	16570	16570	16570	0
366	20241129	131200	341905920	16570	16570	16570	16570	0
367	20241129	131100	341905920	16570	16570	16570	16570	0
368	20241129	131000	341905920	16570	16570	16570	16570	20
369	20241129	130900	341574520	16600	16590	16600	16590	200
370	20241129	130800	338254620	16570	16580	16590	16570	227
371	20241129	130700	334491450	16570	16570	16570	16570	130
372	20241129	130600	332337350	16560	16560	16560	16560	0
373	20241129	130500	332337350	16560	16560	16560	16560	100
374	20241129	130400	330681350	16590	16590	16590	16590	1
375	20241129	130300	330664760	16560	16560	16560	16560	0
376	20241129	130200	330664760	16560	16560	16560	16560	0
377	20241129	130100	330664760	16560	16560	16560	16560	70
378	20241129	130000	329505560	16560	16590	16590	16560	242
379	20241129	125900	325493880	16600	16600	16600	16600	0
380	20241129	125800	325493880	16600	16600	16600	16600	0
381	20241129	125700	325493880	16600	16600	16600	16600	0
382	20241129	125600	325493880	16600	16600	16600	16600	0
383	20241129	125500	325493880	16600	16600	16600	16600	0
384	20241129	125400	325493880	16600	16600	16600	16600	111
385	20241129	125300	323651280	16630	16630	16630	16630	0
386	20241129	125200	323651280	16630	16630	16630	16630	0
387	20241129	125100	323651280	16630	16620	16630	16620	100
388	20241129	125000	321988820	16600	16600	16600	16600	0
389	20241129	124900	321988820	16600	16600	16600	16600	0
390	20241129	124800	321988820	16600	16610	16610	16600	280
391	20241129	124700	317340790	16610	16610	16610	16610	12
392	20241129	124600	317141470	16610	16610	16610	16610	0
393	20241129	124500	317141470	16610	16620	16620	16610	40
394	20241129	124400	316477060	16640	16630	16640	16630	7
395	20241129	124300	316360600	16630	16630	16630	16630	8
396	20241129	124200	316227560	16630	16630	16630	16630	2
397	20241129	124100	316194300	16640	16640	16640	16640	0
398	20241129	124000	316194300	16640	16640	16640	16640	0
399	20241129	123900	316194300	16640	16640	16640	16640	0
400	20241129	123800	316194300	16640	16640	16640	16640	0
401	20241129	123700	316194300	16640	16640	16640	16640	0
402	20241129	123600	316194300	16640	16640	16640	16640	0
403	20241129	123500	316194300	16640	16640	16640	16640	0
404	20241129	123400	316194300	16640	16640	16640	16640	0
405	20241129	123300	316194300	16640	16640	16640	16640	0
406	20241129	123200	316194300	16640	16640	16640	16640	30
407	20241129	123100	315695100	16650	16650	16650	16650	0
408	20241129	123000	315695100	16650	16610	16650	16610	661
409	20241129	122900	304709450	16610	16610	16610	16610	0
410	20241129	122800	304709450	16610	16610	16610	16610	17
411	20241129	122700	304427080	16610	16630	16630	16610	362
412	20241129	122600	298413730	16630	16630	16630	16630	2
413	20241129	122500	298380470	16650	16660	16660	16650	79
414	20241129	122400	297065080	16660	16640	16660	16640	260
415	20241129	122300	292736080	16630	16630	16630	16630	1
416	20241129	122200	292719450	16650	16660	16660	16650	274
417	20241129	122100	288157110	16680	16660	16680	16660	33
418	20241129	122000	287606690	16650	16650	16650	16650	0
419	20241129	121900	287606690	16650	16650	16650	16650	0
420	20241129	121800	287606690	16650	16650	16650	16650	10
421	20241129	121700	287440190	16650	16650	16650	16650	57
422	20241129	121600	286491140	16650	16650	16650	16650	0
423	20241129	121500	286491140	16650	16640	16650	16640	51
424	20241129	121400	285642480	16640	16630	16640	16630	2
425	20241129	121300	285609210	16630	16590	16630	16590	944
426	20241129	121200	269935340	16580	16580	16580	16580	1
427	20241129	121100	269918760	16590	16590	16590	16590	0
428	20241129	121000	269918760	16590	16590	16590	16590	0
429	20241129	120900	269918760	16590	16590	16590	16590	0
430	20241129	120800	269918760	16590	16590	16590	16590	0
431	20241129	120700	269918760	16590	16590	16590	16590	0
432	20241129	120600	269918760	16590	16590	16590	16590	0
433	20241129	120500	269918760	16590	16590	16590	16590	0
434	20241129	120400	269918760	16590	16580	16590	16560	12
435	20241129	120300	269719970	16580	16580	16580	16560	89
436	20241129	120200	268244370	16580	16580	16580	16580	5
437	20241129	120100	268161470	16580	16560	16580	16560	2
438	20241129	120000	268128330	16560	16560	16560	16560	0
439	20241129	115900	268128330	16560	16560	16560	16560	0
440	20241129	115800	268128330	16560	16560	16560	16560	0
441	20241129	115700	268128330	16560	16560	16560	16560	0
442	20241129	115600	268128330	16560	16560	16560	16560	0
443	20241129	115500	268128330	16560	16560	16560	16560	1
444	20241129	115400	268111770	16570	16570	16570	16570	0
445	20241129	115300	268111770	16570	16570	16570	16570	0
446	20241129	115200	268111770	16570	16570	16570	16570	10
447	20241129	115100	267946070	16580	16580	16580	16580	0
448	20241129	115000	267946070	16580	16580	16580	16580	0
449	20241129	114900	267946070	16580	16580	16580	16580	0
450	20241129	114800	267946070	16580	16580	16580	16580	1
451	20241129	114700	267929490	16580	16580	16580	16580	2
452	20241129	114600	267896330	16550	16550	16550	16550	231
453	20241129	114500	264073280	16560	16560	16560	16560	0
454	20241129	114400	264073280	16560	16560	16560	16560	10
455	20241129	114300	263907680	16560	16580	16580	16560	23
456	20241129	114200	263526680	16580	16580	16580	16580	0
457	20241129	114100	263526680	16580	16580	16580	16580	0
458	20241129	114000	263526680	16580	16580	16580	16580	94
459	20241129	113900	261968160	16580	16580	16580	16580	0
460	20241129	113800	261968160	16580	16580	16580	16580	0
461	20241129	113700	261968160	16580	16550	16580	16550	4
462	20241129	113600	261901930	16550	16550	16550	16550	353
463	20241129	113500	256059780	16550	16550	16550	16550	835
464	20241129	113400	242240530	16560	16560	16560	16560	0
465	20241129	113300	242240530	16560	16560	16560	16560	20
466	20241129	113200	241909330	16550	16550	16550	16550	10
467	20241129	113100	241743830	16560	16560	16560	16560	8
468	20241129	113000	241611350	16560	16560	16560	16560	0
469	20241129	112900	241611350	16560	16590	16590	16560	231
470	20241129	112800	237785630	16610	16610	16610	16610	0
471	20241129	112700	237785630	16610	16610	16610	16610	0
472	20241129	112600	237785630	16610	16610	16610	16610	0
473	20241129	112500	237785630	16610	16610	16610	16610	90
474	20241129	112400	236290730	16600	16600	16600	16600	110
475	20241129	112300	234464730	16610	16600	16610	16600	50
476	20241129	112200	233634580	16600	16600	16600	16600	14
477	20241129	112100	233402180	16600	16600	16600	16600	0
478	20241129	112000	233402180	16600	16600	16600	16600	0
479	20241129	111900	233402180	16600	16600	16600	16600	57
480	20241129	111800	232455980	16600	16600	16600	16600	0
481	20241129	111700	232455980	16600	16600	16600	16600	0
482	20241129	111600	232455980	16600	16600	16600	16600	0
483	20241129	111500	232455980	16600	16600	16600	16600	0
484	20241129	111400	232455980	16600	16600	16600	16600	0
485	20241129	111300	232455980	16600	16600	16610	16600	49
486	20241129	111200	231642480	16580	16580	16580	16580	0
487	20241129	111100	231642480	16580	16580	16580	16580	83
488	20241129	111000	230266340	16580	16580	16580	16580	64
489	20241129	110900	229205220	16580	16600	16600	16580	58
490	20241129	110800	228243560	16600	16600	16600	16600	0
491	20241129	110700	228243560	16600	16600	16600	16600	0
492	20241129	110600	228243560	16600	16600	16600	16600	50
493	20241129	110500	227413560	16590	16590	16590	16590	6
494	20241129	110400	227314020	16570	16570	16570	16570	5
495	20241129	110300	227231170	16590	16590	16590	16590	0
496	20241129	110200	227231170	16590	16590	16590	16590	0
497	20241129	110100	227231170	16590	16590	16590	16590	36
498	20241129	110000	226633930	16600	16600	16600	16600	0
499	20241129	105900	226633930	16600	16610	16610	16590	616
500	20241129	105800	216408080	16620	16620	16620	16620	1
501	20241129	105700	216391460	16620	16620	16620	16620	1
502	20241129	105600	216374840	16610	16600	16620	16600	14
503	20241129	105500	216142320	16600	16600	16600	16600	3
504	20241129	105400	216092520	16610	16610	16610	16610	1
505	20241129	105300	216075910	16600	16600	16600	16600	0
506	20241129	105200	216075910	16600	16600	16600	16600	0
507	20241129	105100	216075910	16600	16600	16600	16600	200
508	20241129	105000	212755910	16620	16620	16620	16620	0
509	20241129	104900	212755910	16620	16620	16620	16620	0
510	20241129	104800	212755910	16620	16620	16620	16620	0
511	20241129	104700	212755910	16620	16620	16620	16620	0
512	20241129	104600	212755910	16620	16620	16620	16620	0
513	20241129	104500	212755910	16620	16590	16620	16590	252
514	20241129	104400	208568870	16580	16600	16600	16580	45
515	20241129	104300	207822730	16620	16620	16620	16620	0
516	20241129	104200	207822730	16620	16620	16620	16620	0
517	20241129	104100	207822730	16620	16620	16620	16620	50
518	20241129	104000	206991730	16620	16620	16620	16620	1
519	20241129	103900	206975110	16640	16640	16640	16640	0
520	20241129	103800	206975110	16640	16640	16640	16640	0
521	20241129	103700	206975110	16640	16570	16640	16570	71
522	20241129	103600	205796750	16550	16550	16550	16550	0
523	20241129	103500	205796750	16550	16550	16550	16550	3
524	20241129	103400	205747100	16550	16550	16550	16550	67
525	20241129	103300	204638250	16550	16550	16550	16550	0
526	20241129	103200	204638250	16550	16550	16550	16550	0
527	20241129	103100	204638250	16550	16550	16550	16550	0
528	20241129	103000	204638250	16550	16550	16550	16550	0
529	20241129	102900	204638250	16550	16550	16550	16550	0
530	20241129	102800	204638250	16550	16550	16550	16550	0
531	20241129	102700	204638250	16550	16550	16550	16550	11
532	20241129	102600	204456200	16550	16550	16550	16550	50
533	20241129	102500	203628700	16540	16540	16540	16540	0
534	20241129	102400	203628700	16540	16540	16540	16540	192
535	20241129	102300	200453020	16520	16520	16520	16520	17
536	20241129	102200	200172180	16520	16520	16520	16520	0
537	20241129	102100	200172180	16520	16520	16520	16520	43
538	20241129	102000	199461820	16530	16530	16530	16530	0
539	20241129	101900	199461820	16530	16530	16530	16530	59
540	20241129	101800	198486550	16540	16530	16540	16530	5
541	20241129	101700	198403890	16540	16540	16540	16540	0
542	20241129	101600	198403890	16540	16550	16550	16540	196
543	20241129	101500	195161830	16550	16550	16550	16550	0
544	20241129	101400	195161830	16550	16560	16560	16550	41
545	20241129	101300	194483260	16560	16560	16560	16560	29
546	20241129	101200	194003020	16560	16560	16560	16560	0
547	20241129	101100	194003020	16560	16560	16560	16560	0
548	20241129	101000	194003020	16560	16560	16560	16560	1
549	20241129	100900	193986460	16510	16490	16510	16490	410
550	20241129	100800	187220940	16490	16490	16490	16490	1
551	20241129	100700	187204450	16490	16490	16490	16490	0
552	20241129	100600	187204450	16490	16490	16490	16490	0
553	20241129	100500	187204450	16490	16490	16490	16490	0
554	20241129	100400	187204450	16490	16490	16490	16490	0
555	20241129	100300	187204450	16490	16490	16490	16490	98
556	20241129	100200	185588430	16490	16490	16490	16490	6
557	20241129	100100	185489490	16490	16490	16490	16490	5
558	20241129	100000	185407040	16500	16500	16500	16500	100
559	20241129	095900	183757040	16520	16520	16520	16520	0
560	20241129	095800	183757040	16520	16520	16520	16520	20
561	20241129	095700	183426640	16520	16520	16520	16520	203
562	20241129	095600	180073080	16490	16470	16490	16470	53
563	20241129	095500	179199370	16470	16470	16470	16470	70
564	20241129	095400	178046470	16450	16450	16450	16450	7
565	20241129	095300	177931320	16450	16510	16510	16450	1305
566	20241129	095200	156408740	16510	16510	16510	16510	0
567	20241129	095100	156408740	16510	16520	16520	16510	269
568	20241129	095000	151966860	16520	16520	16520	16520	31
569	20241129	094900	151454740	16520	16520	16520	16520	10
570	20241129	094800	151289540	16520	16540	16540	16520	25
571	20241129	094700	150876440	16540	16540	16540	16540	1
572	20241129	094600	150859900	16510	16510	16510	16510	65
573	20241129	094500	149786750	16520	16520	16520	16520	0
574	20241129	094400	149786750	16520	16550	16550	16520	870
575	20241129	094300	135401320	16530	16520	16590	16520	7
576	20241129	094200	135285570	16520	16520	16520	16520	2
577	20241129	094100	135252530	16520	16520	16570	16510	309
578	20241129	094000	130149580	16520	16520	16520	16520	100
579	20241129	093900	128497580	16510	16530	16560	16510	94
580	20241129	093800	126945060	16530	16550	16550	16530	12
581	20241129	093700	126746490	16560	16560	16560	16560	0
582	20241129	093600	126746490	16560	16560	16560	16560	0
583	20241129	093500	126746490	16560	16590	16590	16560	873
584	20241129	093400	112280840	16580	16570	16580	16570	131
585	20241129	093300	110110040	16570	16600	16600	16570	15
586	20241129	093200	109861460	16620	16620	16620	16620	7
587	20241129	093100	109745120	16620	16620	16620	16620	1
588	20241129	093000	109728500	16600	16600	16600	16600	0
589	20241129	092900	109728500	16600	16600	16600	16570	482
590	20241129	092800	101730900	16600	16600	16600	16600	34
591	20241129	092700	101166500	16630	16530	16630	16530	394
592	20241129	092600	94653580	16530	16500	16530	16500	67
593	20241129	092500	93546370	16500	16510	16510	16500	25
594	20241129	092400	93133860	16490	16520	16530	16490	527
595	20241129	092300	84431520	16520	16510	16520	16510	117
596	20241129	092200	82498780	16500	16500	16500	16490	109
597	20241129	092100	80700340	16500	16530	16530	16500	518
598	20241129	092000	72149490	16550	16530	16550	16530	214
599	20241129	091900	68611690	16550	16520	16600	16520	78
600	20241129	091800	67318740	16600	16530	16600	16500	249
601	20241129	091700	63208500	16530	16600	16600	16520	887
602	20241129	091600	48524010	16590	16600	16600	16560	138
603	20241129	091500	46237280	16600	16600	16600	16600	43
604	20241129	091400	45523480	16600	16590	16600	16590	2
605	20241129	091300	45490290	16640	16570	16640	16570	31
606	20241129	091200	44974850	16550	16630	16730	16550	610
607	20241129	091100	34861570	16620	16620	16620	16610	11
608	20241129	091000	34678840	16620	16630	16630	16600	352
609	20241129	090900	28832560	16620	16670	16670	16620	123
610	20241129	090800	26787800	16620	16630	16630	16620	29
611	20241129	090700	26305760	16670	16670	16670	16630	101
612	20241129	090600	24624070	16680	16680	16680	16660	70
613	20241129	090500	23457610	16680	16680	16680	16680	50
614	20241129	090400	22623610	16750	16750	16750	16750	5
615	20241129	090300	22539860	16660	16670	16680	16660	338
616	20241129	090200	16905970	16670	16670	16670	16670	50
617	20241129	090100	16072470	16670	16750	16750	16670	68
618	20241129	090000	14938830	16700	16760	16760	16700	892