KissMeData/042420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192800	145325000	18650	18650	18650	18650	117
3	20241129	192700	145325000	18650	18650	18650	18650	0
4	20241129	192600	145325000	18650	18650	18650	18650	0
5	20241129	192500	145325000	18650	18650	18650	18650	0
6	20241129	192400	145325000	18650	18650	18650	18650	0
7	20241129	192300	145325000	18650	18650	18650	18650	0
8	20241129	192200	145325000	18650	18650	18650	18650	0
9	20241129	192100	145325000	18650	18650	18650	18650	0
10	20241129	192000	145325000	18650	18650	18650	18650	0
11	20241129	191900	145325000	18650	18650	18650	18650	0
12	20241129	191800	145325000	18650	18650	18650	18650	0
13	20241129	191700	145325000	18650	18650	18650	18650	0
14	20241129	191600	145325000	18650	18650	18650	18650	0
15	20241129	191500	145325000	18650	18650	18650	18650	0
16	20241129	191400	145325000	18650	18650	18650	18650	0
17	20241129	191300	145325000	18650	18650	18650	18650	0
18	20241129	191200	145325000	18650	18650	18650	18650	0
19	20241129	191100	145325000	18650	18650	18650	18650	0
20	20241129	191000	145325000	18650	18650	18650	18650	0
21	20241129	190900	145325000	18650	18650	18650	18650	0
22	20241129	190800	145325000	18650	18650	18650	18650	0
23	20241129	190700	145325000	18650	18650	18650	18650	0
24	20241129	190600	145325000	18650	18650	18650	18650	0
25	20241129	190500	145325000	18650	18650	18650	18650	0
26	20241129	190400	145325000	18650	18650	18650	18650	0
27	20241129	190300	145325000	18650	18650	18650	18650	0
28	20241129	190200	145325000	18650	18650	18650	18650	0
29	20241129	190100	145325000	18650	18650	18650	18650	0
30	20241129	190000	145325000	18650	18650	18650	18650	0
31	20241129	185900	145325000	18650	18650	18650	18650	0
32	20241129	185800	145325000	18650	18650	18650	18650	117
33	20241129	185700	145325000	18650	18650	18650	18650	0
34	20241129	185600	145325000	18650	18650	18650	18650	0
35	20241129	185500	145325000	18650	18650	18650	18650	0
36	20241129	185400	145325000	18650	18650	18650	18650	0
37	20241129	185300	145325000	18650	18650	18650	18650	0
38	20241129	185200	145325000	18650	18650	18650	18650	0
39	20241129	185100	145325000	18650	18650	18650	18650	0
40	20241129	185000	145325000	18650	18650	18650	18650	0
41	20241129	184900	145325000	18650	18650	18650	18650	0
42	20241129	184800	145325000	18650	18650	18650	18650	0
43	20241129	184700	145325000	18650	18650	18650	18650	0
44	20241129	184600	145325000	18650	18650	18650	18650	0
45	20241129	184500	145325000	18650	18650	18650	18650	0
46	20241129	184400	145325000	18650	18650	18650	18650	0
47	20241129	184300	145325000	18650	18650	18650	18650	0
48	20241129	184200	145325000	18650	18650	18650	18650	0
49	20241129	184100	145325000	18650	18650	18650	18650	0
50	20241129	184000	145325000	18650	18650	18650	18650	0
51	20241129	183900	145325000	18650	18650	18650	18650	0
52	20241129	183800	145325000	18650	18650	18650	18650	0
53	20241129	183700	145325000	18650	18650	18650	18650	0
54	20241129	183600	145325000	18650	18650	18650	18650	0
55	20241129	183500	145325000	18650	18650	18650	18650	0
56	20241129	183400	145325000	18650	18650	18650	18650	0
57	20241129	183300	145325000	18650	18650	18650	18650	0
58	20241129	183200	145325000	18650	18650	18650	18650	0
59	20241129	183100	145325000	18650	18650	18650	18650	0
60	20241129	183000	145325000	18650	18650	18650	18650	0
61	20241129	182900	145325000	18650	18650	18650	18650	0
62	20241129	182800	145325000	18650	18650	18650	18650	117
63	20241129	182700	145325000	18650	18650	18650	18650	0
64	20241129	182600	145325000	18650	18650	18650	18650	0
65	20241129	182500	145325000	18650	18650	18650	18650	0
66	20241129	182400	145325000	18650	18650	18650	18650	0
67	20241129	182300	145325000	18650	18650	18650	18650	0
68	20241129	182200	145325000	18650	18650	18650	18650	0
69	20241129	182100	145325000	18650	18650	18650	18650	0
70	20241129	182000	145325000	18650	18650	18650	18650	0
71	20241129	181900	145325000	18650	18650	18650	18650	0
72	20241129	181800	145325000	18650	18650	18650	18650	0
73	20241129	181700	145325000	18650	18650	18650	18650	0
74	20241129	181600	145325000	18650	18650	18650	18650	0
75	20241129	181500	145325000	18650	18650	18650	18650	0
76	20241129	181400	145325000	18650	18650	18650	18650	0
77	20241129	181300	145325000	18650	18650	18650	18650	0
78	20241129	181200	145325000	18650	18650	18650	18650	0
79	20241129	181100	145325000	18650	18650	18650	18650	0
80	20241129	181000	145325000	18650	18650	18650	18650	0
81	20241129	180900	145325000	18650	18650	18650	18650	0
82	20241129	180800	145325000	18650	18650	18650	18650	0
83	20241129	180700	145325000	18650	18650	18650	18650	0
84	20241129	180600	145325000	18650	18650	18650	18650	0
85	20241129	180500	145325000	18650	18650	18650	18650	0
86	20241129	180400	145325000	18650	18650	18650	18650	0
87	20241129	180300	145325000	18650	18650	18650	18650	0
88	20241129	180200	145325000	18650	18650	18650	18650	0
89	20241129	180100	145325000	18650	18650	18650	18650	0
90	20241129	180000	145325000	18650	18650	18650	18650	0
91	20241129	175900	145325000	18650	18650	18650	18650	0
92	20241129	175800	145325000	18650	18650	18650	18650	117
93	20241129	175700	145325000	18650	18650	18650	18650	0
94	20241129	175600	145325000	18650	18650	18650	18650	0
95	20241129	175500	145325000	18650	18650	18650	18650	0
96	20241129	175400	145325000	18650	18650	18650	18650	0
97	20241129	175300	145325000	18650	18650	18650	18650	0
98	20241129	175200	145325000	18650	18650	18650	18650	0
99	20241129	175100	145325000	18650	18650	18650	18650	0
100	20241129	175000	145325000	18650	18650	18650	18650	0
101	20241129	174900	145325000	18650	18650	18650	18650	0
102	20241129	174800	145325000	18650	18650	18650	18650	0
103	20241129	174700	145325000	18650	18650	18650	18650	0
104	20241129	174600	145325000	18650	18650	18650	18650	0
105	20241129	174500	145325000	18650	18650	18650	18650	0
106	20241129	174400	145325000	18650	18650	18650	18650	0
107	20241129	174300	145325000	18650	18650	18650	18650	0
108	20241129	174200	145325000	18650	18650	18650	18650	0
109	20241129	174100	145325000	18650	18650	18650	18650	0
110	20241129	174000	145325000	18650	18650	18650	18650	0
111	20241129	173900	145325000	18650	18650	18650	18650	0
112	20241129	173800	145325000	18650	18650	18650	18650	0
113	20241129	173700	145325000	18650	18650	18650	18650	0
114	20241129	173600	145325000	18650	18650	18650	18650	0
115	20241129	173500	145325000	18650	18650	18650	18650	0
116	20241129	173400	145325000	18650	18650	18650	18650	0
117	20241129	173300	145325000	18650	18650	18650	18650	0
118	20241129	173200	145325000	18650	18650	18650	18650	0
119	20241129	173100	145325000	18650	18650	18650	18650	0
120	20241129	173000	145325000	18650	18650	18650	18650	0
121	20241129	172900	145325000	18650	18650	18650	18650	0
122	20241129	172800	145325000	18650	18650	18650	18650	117
123	20241129	172700	145325000	18650	18650	18650	18650	0
124	20241129	172600	145325000	18650	18650	18650	18650	0
125	20241129	172500	145325000	18650	18650	18650	18650	0
126	20241129	172400	145325000	18650	18650	18650	18650	0
127	20241129	172300	145325000	18650	18650	18650	18650	0
128	20241129	172200	145325000	18650	18650	18650	18650	0
129	20241129	172100	145325000	18650	18650	18650	18650	0
130	20241129	172000	145325000	18650	18650	18650	18650	0
131	20241129	171900	145325000	18650	18650	18650	18650	0
132	20241129	171800	145325000	18650	18650	18650	18650	0
133	20241129	171700	145325000	18650	18650	18650	18650	0
134	20241129	171600	145325000	18650	18650	18650	18650	0
135	20241129	171500	145325000	18650	18650	18650	18650	0
136	20241129	171400	145325000	18650	18650	18650	18650	0
137	20241129	171300	145325000	18650	18650	18650	18650	0
138	20241129	171200	145325000	18650	18650	18650	18650	0
139	20241129	171100	145325000	18650	18650	18650	18650	0
140	20241129	171000	145325000	18650	18650	18650	18650	0
141	20241129	170900	145325000	18650	18650	18650	18650	0
142	20241129	170800	145325000	18650	18650	18650	18650	0
143	20241129	170700	145325000	18650	18650	18650	18650	0
144	20241129	170600	145325000	18650	18650	18650	18650	0
145	20241129	170500	145325000	18650	18650	18650	18650	0
146	20241129	170400	145325000	18650	18650	18650	18650	0
147	20241129	170300	145325000	18650	18650	18650	18650	0
148	20241129	170200	145325000	18650	18650	18650	18650	0
149	20241129	170100	145325000	18650	18650	18650	18650	0
150	20241129	170000	145325000	18650	18650	18650	18650	0
151	20241129	165900	145325000	18650	18650	18650	18650	0
152	20241129	165800	145325000	18650	18650	18650	18650	117
153	20241129	165700	145325000	18650	18650	18650	18650	0
154	20241129	165600	145325000	18650	18650	18650	18650	0
155	20241129	165500	145325000	18650	18650	18650	18650	0
156	20241129	165400	145325000	18650	18650	18650	18650	0
157	20241129	165300	145325000	18650	18650	18650	18650	0
158	20241129	165200	145325000	18650	18650	18650	18650	0
159	20241129	165100	145325000	18650	18650	18650	18650	0
160	20241129	165000	145325000	18650	18650	18650	18650	0
161	20241129	164900	145325000	18650	18650	18650	18650	0
162	20241129	164800	145325000	18650	18650	18650	18650	0
163	20241129	164700	145325000	18650	18650	18650	18650	0
164	20241129	164600	145325000	18650	18650	18650	18650	0
165	20241129	164500	145325000	18650	18650	18650	18650	0
166	20241129	164400	145325000	18650	18650	18650	18650	0
167	20241129	164300	145325000	18650	18650	18650	18650	0
168	20241129	164200	145325000	18650	18650	18650	18650	0
169	20241129	164100	145325000	18650	18650	18650	18650	0
170	20241129	164000	145325000	18650	18650	18650	18650	0
171	20241129	163900	145325000	18650	18650	18650	18650	0
172	20241129	163800	145325000	18650	18650	18650	18650	0
173	20241129	163700	145325000	18650	18650	18650	18650	0
174	20241129	163600	145325000	18650	18650	18650	18650	0
175	20241129	163500	145325000	18650	18650	18650	18650	0
176	20241129	163400	145325000	18650	18650	18650	18650	0
177	20241129	163300	145325000	18650	18650	18650	18650	0
178	20241129	163200	145325000	18650	18650	18650	18650	0
179	20241129	163100	145325000	18650	18650	18650	18650	0
180	20241129	163000	145325000	18650	18650	18650	18650	0
181	20241129	162900	145325000	18650	18650	18650	18650	0
182	20241129	162800	145325000	18650	18650	18650	18650	117
183	20241129	162700	145325000	18650	18650	18650	18650	0
184	20241129	162600	145325000	18650	18650	18650	18650	0
185	20241129	162500	145325000	18650	18650	18650	18650	0
186	20241129	162400	145325000	18650	18650	18650	18650	0
187	20241129	162300	145325000	18650	18650	18650	18650	0
188	20241129	162200	145325000	18650	18650	18650	18650	0
189	20241129	162100	145325000	18650	18650	18650	18650	0
190	20241129	162000	145325000	18650	18650	18650	18650	0
191	20241129	161900	145325000	18650	18650	18650	18650	0
192	20241129	161800	145325000	18650	18650	18650	18650	0
193	20241129	161700	145325000	18650	18650	18650	18650	0
194	20241129	161600	145325000	18650	18650	18650	18650	0
195	20241129	161500	145325000	18650	18650	18650	18650	0
196	20241129	161400	145325000	18650	18650	18650	18650	0
197	20241129	161300	145325000	18650	18650	18650	18650	0
198	20241129	161200	145325000	18650	18650	18650	18650	0
199	20241129	161100	145325000	18650	18650	18650	18650	0
200	20241129	161000	145325000	18650	18650	18650	18650	0
201	20241129	160900	145325000	18650	18650	18650	18650	0
202	20241129	160800	145325000	18650	18650	18650	18650	0
203	20241129	160700	145325000	18650	18650	18650	18650	0
204	20241129	160600	145325000	18650	18650	18650	18650	0
205	20241129	160500	145325000	18650	18650	18650	18650	0
206	20241129	160400	145325000	18650	18650	18650	18650	0
207	20241129	160300	145325000	18650	18650	18650	18650	0
208	20241129	160200	145325000	18650	18650	18650	18650	0
209	20241129	160100	145325000	18650	18650	18650	18650	0
210	20241129	160000	145325000	18650	18650	18650	18650	0
211	20241129	155900	145325000	18650	18650	18650	18650	0
212	20241129	155800	145325000	18650	18650	18650	18650	117
213	20241129	155700	145325000	18650	18650	18650	18650	0
214	20241129	155600	145325000	18650	18650	18650	18650	0
215	20241129	155500	145325000	18650	18650	18650	18650	0
216	20241129	155400	145325000	18650	18650	18650	18650	0
217	20241129	155300	145325000	18650	18650	18650	18650	0
218	20241129	155200	145325000	18650	18650	18650	18650	0
219	20241129	155100	145325000	18650	18650	18650	18650	0
220	20241129	155000	145325000	18650	18650	18650	18650	0
221	20241129	154900	145325000	18650	18650	18650	18650	0
222	20241129	154800	145325000	18650	18650	18650	18650	0
223	20241129	154700	145325000	18650	18650	18650	18650	0
224	20241129	154600	145325000	18650	18650	18650	18650	0
225	20241129	154500	145325000	18650	18650	18650	18650	0
226	20241129	154400	145325000	18650	18650	18650	18650	0
227	20241129	154300	145325000	18650	18650	18650	18650	0
228	20241129	154200	145325000	18650	18650	18650	18650	0
229	20241129	154100	145325000	18650	18650	18650	18650	0
230	20241129	154000	145325000	18650	18650	18650	18650	0
231	20241129	153900	145325000	18650	18650	18650	18650	0
232	20241129	153800	145325000	18650	18650	18650	18650	0
233	20241129	153700	145325000	18650	18650	18650	18650	0
234	20241129	153600	145325000	18650	18650	18650	18650	0
235	20241129	153500	145325000	18650	18650	18650	18650	0
236	20241129	153400	145325000	18650	18650	18650	18650	0
237	20241129	153300	145325000	18650	18650	18650	18650	0
238	20241129	153200	145325000	18650	18650	18650	18650	0
239	20241129	153100	145325000	18650	18650	18650	18650	0
240	20241129	153000	145325000	18650	18650	18650	18650	117
241	20241129	152900	143142950	18660	18660	18660	18660	0
242	20241129	152800	143142950	18660	18660	18660	18660	0
243	20241129	152700	143142950	18660	18660	18660	18660	0
244	20241129	152600	143142950	18660	18660	18660	18660	0
245	20241129	152500	143142950	18660	18660	18660	18660	0
246	20241129	152400	143142950	18660	18660	18660	18660	0
247	20241129	152300	143142950	18660	18660	18660	18660	0
248	20241129	152200	143142950	18660	18660	18660	18660	0
249	20241129	152100	143142950	18660	18660	18660	18660	0
250	20241129	152000	143142950	18660	18660	18660	18660	0
251	20241129	151900	143142950	18660	18600	18670	18600	30
252	20241129	151800	142583450	18380	18380	18600	18370	128
253	20241129	151700	140228620	18380	18370	18380	18370	13
254	20241129	151600	139989700	18360	18360	18360	18360	5
255	20241129	151500	139897900	18360	18360	18360	18360	0
256	20241129	151400	139897900	18360	18360	18360	18360	0
257	20241129	151300	139897900	18360	18360	18360	18360	0
258	20241129	151200	139897900	18360	18360	18360	18360	27
259	20241129	151100	139402180	18370	18370	18370	18370	1
260	20241129	151000	139383810	18370	18370	18370	18370	0
261	20241129	150900	139383810	18370	18370	18370	18370	1
262	20241129	150800	139365440	18380	18380	18380	18380	0
263	20241129	150700	139365440	18380	18380	18380	18380	0
264	20241129	150600	139365440	18380	18380	18380	18380	0
265	20241129	150500	139365440	18380	18390	18390	18380	60
266	20241129	150400	138262130	18390	18390	18390	18390	0
267	20241129	150300	138262130	18390	18390	18390	18390	0
268	20241129	150200	138262130	18390	18390	18390	18390	11
269	20241129	150100	138059840	18390	18390	18390	18390	0
270	20241129	150000	138059840	18390	18390	18390	18390	0
271	20241129	145900	138059840	18390	18390	18390	18390	0
272	20241129	145800	138059840	18390	18390	18390	18390	0
273	20241129	145700	138059840	18390	18390	18390	18390	0
274	20241129	145600	138059840	18390	18390	18390	18390	0
275	20241129	145500	138059840	18390	18390	18390	18390	0
276	20241129	145400	138059840	18390	18390	18390	18390	0
277	20241129	145300	138059840	18390	18390	18390	18390	0
278	20241129	145200	138059840	18390	18410	18410	18390	10
279	20241129	145100	137875840	18400	18400	18400	18400	0
280	20241129	145000	137875840	18400	18400	18400	18400	9
281	20241129	144900	137710240	18400	18400	18400	18400	0
282	20241129	144800	137710240	18400	18400	18400	18400	0
283	20241129	144700	137710240	18400	18400	18400	18400	0
284	20241129	144600	137710240	18400	18400	18400	18400	0
285	20241129	144500	137710240	18400	18400	18400	18400	1
286	20241129	144400	137691840	18390	18390	18390	18390	1
287	20241129	144300	137673450	18390	18460	18460	18360	38
288	20241129	144200	136974690	18560	18560	18560	18560	0
289	20241129	144100	136974690	18560	18560	18560	18560	0
290	20241129	144000	136974690	18560	18560	18560	18560	1
291	20241129	143900	136956130	18570	18570	18570	18570	0
292	20241129	143800	136956130	18570	18570	18570	18570	3
293	20241129	143700	136900420	18540	18540	18540	18540	0
294	20241129	143600	136900420	18540	18540	18540	18540	0
295	20241129	143500	136900420	18540	18540	18540	18540	0
296	20241129	143400	136900420	18540	18540	18540	18540	0
297	20241129	143300	136900420	18540	18540	18540	18540	21
298	20241129	143200	136511080	18580	18580	18580	18580	0
299	20241129	143100	136511080	18580	18580	18580	18580	0
300	20241129	143000	136511080	18580	18580	18580	18580	1
301	20241129	142900	136492500	18590	18590	18590	18590	0
302	20241129	142800	136492500	18590	18590	18590	18590	2
303	20241129	142700	136455320	18590	18480	18590	18480	10
304	20241129	142600	136269530	18590	18590	18590	18590	0
305	20241129	142500	136269530	18590	18590	18590	18590	0
306	20241129	142400	136269530	18590	18590	18590	18590	0
307	20241129	142300	136269530	18590	18590	18590	18590	1
308	20241129	142200	136250940	18590	18590	18590	18590	0
309	20241129	142100	136250940	18590	18590	18590	18590	10
310	20241129	142000	136065040	18500	18500	18500	18500	79
311	20241129	141900	134603540	18500	18460	18500	18460	31
312	20241129	141800	134031000	18450	18450	18450	18450	0
313	20241129	141700	134031000	18450	18450	18450	18450	0
314	20241129	141600	134031000	18450	18450	18450	18450	5
315	20241129	141500	133938750	18460	18460	18460	18460	0
316	20241129	141400	133938750	18460	18460	18460	18460	0
317	20241129	141300	133938750	18460	18460	18460	18460	0
318	20241129	141200	133938750	18460	18430	18460	18430	10
319	20241129	141100	133754390	18450	18450	18450	18450	0
320	20241129	141000	133754390	18450	18450	18450	18450	0
321	20241129	140900	133754390	18450	18450	18450	18450	0
322	20241129	140800	133754390	18450	18450	18450	18450	0
323	20241129	140700	133754390	18450	18450	18450	18450	0
324	20241129	140600	133754390	18450	18450	18450	18450	0
325	20241129	140500	133754390	18450	18450	18450	18450	0
326	20241129	140400	133754390	18450	18450	18450	18450	0
327	20241129	140300	133754390	18450	18450	18450	18450	0
328	20241129	140200	133754390	18450	18450	18450	18450	0
329	20241129	140100	133754390	18450	18450	18450	18450	0
330	20241129	140000	133754390	18450	18450	18450	18450	0
331	20241129	135900	133754390	18450	18450	18450	18450	0
332	20241129	135800	133754390	18450	18450	18450	18450	1
333	20241129	135700	133735940	18450	18450	18450	18450	0
334	20241129	135600	133735940	18450	18450	18450	18450	0
335	20241129	135500	133735940	18450	18450	18450	18450	0
336	20241129	135400	133735940	18450	18450	18450	18450	0
337	20241129	135300	133735940	18450	18450	18450	18450	0
338	20241129	135200	133735940	18450	18450	18450	18450	0
339	20241129	135100	133735940	18450	18450	18450	18450	10
340	20241129	135000	133551440	18450	18450	18450	18450	0
341	20241129	134900	133551440	18450	18450	18450	18450	0
342	20241129	134800	133551440	18450	18450	18450	18450	0
343	20241129	134700	133551440	18450	18450	18450	18450	0
344	20241129	134600	133551440	18450	18450	18450	18450	0
345	20241129	134500	133551440	18450	18450	18450	18450	0
346	20241129	134400	133551440	18450	18450	18450	18450	0
347	20241129	134300	133551440	18450	18450	18450	18450	0
348	20241129	134200	133551440	18450	18450	18450	18450	0
349	20241129	134100	133551440	18450	18450	18450	18450	1
350	20241129	134000	133532990	18450	18450	18450	18450	0
351	20241129	133900	133532990	18450	18450	18450	18450	0
352	20241129	133800	133532990	18450	18450	18450	18450	0
353	20241129	133700	133532990	18450	18450	18450	18450	0
354	20241129	133600	133532990	18450	18450	18450	18450	0
355	20241129	133500	133532990	18450	18450	18450	18450	0
356	20241129	133400	133532990	18450	18450	18450	18450	0
357	20241129	133300	133532990	18450	18450	18450	18450	0
358	20241129	133200	133532990	18450	18450	18450	18450	0
359	20241129	133100	133532990	18450	18450	18450	18450	0
360	20241129	133000	133532990	18450	18450	18450	18450	0
361	20241129	132900	133532990	18450	18450	18450	18450	0
362	20241129	132800	133532990	18450	18450	18450	18450	20
363	20241129	132700	133163990	18450	18430	18450	18430	20
364	20241129	132600	132795210	18400	18400	18400	18400	0
365	20241129	132500	132795210	18400	18400	18400	18400	0
366	20241129	132400	132795210	18400	18400	18400	18400	0
367	20241129	132300	132795210	18400	18400	18400	18400	0
368	20241129	132200	132795210	18400	18400	18400	18400	10
369	20241129	132100	132611210	18450	18450	18450	18450	0
370	20241129	132000	132611210	18450	18450	18450	18450	0
371	20241129	131900	132611210	18450	18360	18450	18360	30
372	20241129	131800	132059390	18360	18360	18360	18360	0
373	20241129	131700	132059390	18360	18360	18360	18360	0
374	20241129	131600	132059390	18360	18290	18360	18290	30
375	20241129	131500	131510190	18250	18240	18250	18240	5
376	20241129	131400	131418970	18240	18240	18240	18240	229
377	20241129	131300	127242010	18240	18350	18350	18240	465
378	20241129	131200	118734490	18350	18350	18350	18350	0
379	20241129	131100	118734490	18350	18350	18350	18350	0
380	20241129	131000	118734490	18350	18350	18350	18350	0
381	20241129	130900	118734490	18350	18350	18350	18350	0
382	20241129	130800	118734490	18350	18350	18350	18350	2
383	20241129	130700	118697790	18340	18340	18340	18340	3
384	20241129	130600	118642770	18340	18320	18360	18320	27
385	20241129	130500	118147210	18320	18330	18370	18310	120
386	20241129	130400	115948390	18450	18450	18450	18450	1
387	20241129	130300	115929940	18320	18320	18320	18320	0
388	20241129	130200	115929940	18320	18320	18320	18320	0
389	20241129	130100	115929940	18320	18320	18320	18320	0
390	20241129	130000	115929940	18320	18320	18320	18320	0
391	20241129	125900	115929940	18320	18320	18320	18320	0
392	20241129	125800	115929940	18320	18320	18320	18320	0
393	20241129	125700	115929940	18320	18320	18320	18320	0
394	20241129	125600	115929940	18320	18320	18320	18320	0
395	20241129	125500	115929940	18320	18320	18320	18320	0
396	20241129	125400	115929940	18320	18320	18320	18320	0
397	20241129	125300	115929940	18320	18320	18320	18320	1
398	20241129	125200	115911620	18320	18320	18320	18320	0
399	20241129	125100	115911620	18320	18320	18320	18320	0
400	20241129	125000	115911620	18320	18320	18320	18320	0
401	20241129	124900	115911620	18320	18320	18320	18320	0
402	20241129	124800	115911620	18320	18320	18320	18320	0
403	20241129	124700	115911620	18320	18320	18320	18320	0
404	20241129	124600	115911620	18320	18320	18320	18320	0
405	20241129	124500	115911620	18320	18320	18320	18320	0
406	20241129	124400	115911620	18320	18320	18320	18320	0
407	20241129	124300	115911620	18320	18320	18320	18320	0
408	20241129	124200	115911620	18320	18460	18460	18320	5
409	20241129	124100	115819600	18460	18460	18460	18460	0
410	20241129	124000	115819600	18460	18460	18460	18460	0
411	20241129	123900	115819600	18460	18460	18460	18460	0
412	20241129	123800	115819600	18460	18460	18460	18460	10
413	20241129	123700	115635000	18460	18460	18460	18460	0
414	20241129	123600	115635000	18460	18460	18460	18460	0
415	20241129	123500	115635000	18460	18460	18460	18460	0
416	20241129	123400	115635000	18460	18460	18460	18460	0
417	20241129	123300	115635000	18460	18460	18460	18460	0
418	20241129	123200	115635000	18460	18460	18460	18460	0
419	20241129	123100	115635000	18460	18460	18460	18460	10
420	20241129	123000	115450400	18450	18450	18450	18450	10
421	20241129	122900	115265900	18460	18460	18460	18460	0
422	20241129	122800	115265900	18460	18450	18460	18450	37
423	20241129	122700	114582890	18460	18460	18460	18460	0
424	20241129	122600	114582890	18460	18460	18460	18460	0
425	20241129	122500	114582890	18460	18460	18460	18460	0
426	20241129	122400	114582890	18460	18460	18460	18460	0
427	20241129	122300	114582890	18460	18460	18460	18460	20
428	20241129	122200	114213690	18480	18480	18480	18480	0
429	20241129	122100	114213690	18480	18480	18480	18480	0
430	20241129	122000	114213690	18480	18480	18480	18480	0
431	20241129	121900	114213690	18480	18480	18480	18480	0
432	20241129	121800	114213690	18480	18480	18480	18480	10
433	20241129	121700	114028890	18480	18480	18480	18480	0
434	20241129	121600	114028890	18480	18480	18480	18480	0
435	20241129	121500	114028890	18480	18480	18480	18480	0
436	20241129	121400	114028890	18480	18480	18480	18480	9
437	20241129	121300	113862570	18440	18440	18440	18440	0
438	20241129	121200	113862570	18440	18440	18440	18440	0
439	20241129	121100	113862570	18440	18440	18440	18440	0
440	20241129	121000	113862570	18440	18440	18440	18440	0
441	20241129	120900	113862570	18440	18440	18440	18440	0
442	20241129	120800	113862570	18440	18440	18440	18440	1
443	20241129	120700	113844130	18320	18320	18320	18320	0
444	20241129	120600	113844130	18320	18440	18440	18320	8
445	20241129	120500	113696850	18340	18340	18340	18340	0
446	20241129	120400	113696850	18340	18350	18350	18340	2
447	20241129	120300	113660160	18340	18340	18340	18340	1
448	20241129	120200	113641820	18330	18320	18330	18320	4
449	20241129	120100	113568520	18320	18480	18480	18310	14
450	20241129	120000	113311860	18490	18490	18490	18490	0
451	20241129	115900	113311860	18490	18490	18490	18490	0
452	20241129	115800	113311860	18490	18490	18490	18490	0
453	20241129	115700	113311860	18490	18490	18490	18490	0
454	20241129	115600	113311860	18490	18490	18490	18490	20
455	20241129	115500	112942060	18290	18290	18290	18290	1
456	20241129	115400	112923770	18590	18590	18590	18590	0
457	20241129	115300	112923770	18590	18590	18590	18590	0
458	20241129	115200	112923770	18590	18590	18590	18590	10
459	20241129	115100	112737870	18590	18590	18590	18590	0
460	20241129	115000	112737870	18590	18590	18590	18590	10
461	20241129	114900	112551970	18500	18500	18500	18500	0
462	20241129	114800	112551970	18500	18500	18500	18500	0
463	20241129	114700	112551970	18500	18500	18500	18500	0
464	20241129	114600	112551970	18500	18500	18500	18500	10
465	20241129	114500	112366970	18500	18500	18500	18500	20
466	20241129	114400	111996970	18490	18490	18490	18490	9
467	20241129	114300	111830560	18260	18260	18260	18260	1
468	20241129	114200	111812300	18400	18400	18400	18400	0
469	20241129	114100	111812300	18400	18400	18400	18400	9
470	20241129	114000	111646700	18460	18400	18460	18400	22
471	20241129	113900	111240640	18400	18400	18400	18400	0
472	20241129	113800	111240640	18400	18400	18400	18400	0
473	20241129	113700	111240640	18400	18390	18400	18390	20
474	20241129	113600	110872740	18390	18390	18390	18390	0
475	20241129	113500	110872740	18390	18390	18390	18390	10
476	20241129	113400	110688840	18370	18370	18370	18370	54
477	20241129	113300	109696860	18360	18360	18360	18360	20
478	20241129	113200	109329660	18360	18360	18360	18360	0
479	20241129	113100	109329660	18360	18360	18360	18360	0
480	20241129	113000	109329660	18360	18360	18360	18360	0
481	20241129	112900	109329660	18360	18230	18360	18230	18
482	20241129	112800	109000220	18350	18350	18350	18350	30
483	20241129	112700	108449720	18350	18350	18350	18350	10
484	20241129	112600	108266220	18240	18240	18240	18240	0
485	20241129	112500	108266220	18240	18240	18240	18240	0
486	20241129	112400	108266220	18240	18260	18260	18230	27
487	20241129	112300	107773380	18260	18260	18260	18260	0
488	20241129	112200	107773380	18260	18260	18260	18260	0
489	20241129	112100	107773380	18260	18270	18270	18260	6
490	20241129	112000	107663810	18390	18390	18390	18390	0
491	20241129	111900	107663810	18390	18390	18390	18390	0
492	20241129	111800	107663810	18390	18390	18390	18390	10
493	20241129	111700	107479910	18400	18400	18400	18400	13
494	20241129	111600	107240710	18400	18350	18400	18350	5
495	20241129	111500	107148860	18280	18280	18280	18280	7
496	20241129	111400	107020900	18260	18260	18260	18260	0
497	20241129	111300	107020900	18260	18260	18260	18260	0
498	20241129	111200	107020900	18260	18260	18260	18260	2
499	20241129	111100	106984380	18270	18280	18280	18270	270
500	20241129	111000	102049580	18280	18280	18280	18280	0
501	20241129	110900	102049580	18280	18280	18280	18280	1
502	20241129	110800	102031300	18270	18270	18270	18270	0
503	20241129	110700	102031300	18270	18270	18270	18270	0
504	20241129	110600	102031300	18270	18270	18270	18270	1
505	20241129	110500	102013030	18270	18280	18330	18270	45
506	20241129	110400	101190290	18290	18290	18290	18290	0
507	20241129	110300	101190290	18290	18290	18290	18290	1
508	20241129	110200	101172000	18400	18290	18400	18290	5
509	20241129	110100	101080150	18280	18280	18370	18280	7
510	20241129	110000	100951830	18270	18270	18270	18270	0
511	20241129	105900	100951830	18270	18290	18290	18270	178
512	20241129	105800	97699600	18300	18310	18310	18300	855
513	20241129	105700	82053080	18300	18300	18300	18300	0
514	20241129	105600	82053080	18300	18300	18300	18300	0
515	20241129	105500	82053080	18300	18300	18300	18300	1
516	20241129	105400	82034780	18400	18400	18400	18400	0
517	20241129	105300	82034780	18400	18400	18400	18400	1
518	20241129	105200	82016380	18360	18360	18360	18360	0
519	20241129	105100	82016380	18360	18360	18360	18360	0
520	20241129	105000	82016380	18360	18360	18360	18360	14
521	20241129	104900	81759340	18290	18280	18290	18280	5
522	20241129	104800	81667920	18280	18280	18400	18270	285
523	20241129	104700	76456760	18400	18400	18400	18400	0
524	20241129	104600	76456760	18400	18400	18400	18400	1
525	20241129	104500	76438360	18390	18390	18390	18390	0
526	20241129	104400	76438360	18390	18380	18390	18380	69
527	20241129	104300	75170050	18390	18390	18390	18390	6
528	20241129	104200	75059710	18390	18390	18390	18390	0
529	20241129	104100	75059710	18390	18390	18390	18390	0
530	20241129	104000	75059710	18390	18390	18390	18390	2
531	20241129	103900	75022930	18390	18390	18390	18390	0
532	20241129	103800	75022930	18390	18390	18390	18390	0
533	20241129	103700	75022930	18390	18390	18390	18390	45
534	20241129	103600	74195380	18390	18390	18390	18390	0
535	20241129	103500	74195380	18390	18380	18390	18380	37
536	20241129	103400	73515050	18390	18390	18390	18390	0
537	20241129	103300	73515050	18390	18390	18390	18390	10
538	20241129	103200	73331150	18410	18410	18410	18410	0
539	20241129	103100	73331150	18410	18410	18410	18410	0
540	20241129	103000	73331150	18410	18410	18410	18410	0
541	20241129	102900	73331150	18410	18410	18410	18410	0
542	20241129	102800	73331150	18410	18410	18410	18410	0
543	20241129	102700	73331150	18410	18410	18410	18410	0
544	20241129	102600	73331150	18410	18410	18410	18410	0
545	20241129	102500	73331150	18410	18410	18410	18410	20
546	20241129	102400	72962950	18410	18410	18410	18410	1
547	20241129	102300	72944540	18410	18410	18410	18410	0
548	20241129	102200	72944540	18410	18410	18410	18410	0
549	20241129	102100	72944540	18410	18410	18410	18410	0
550	20241129	102000	72944540	18410	18410	18410	18410	0
551	20241129	101900	72944540	18410	18410	18410	18410	43
552	20241129	101800	72152910	18410	18410	18410	18410	0
553	20241129	101700	72152910	18410	18410	18410	18410	0
554	20241129	101600	72152910	18410	18410	18410	18410	1
555	20241129	101500	72134500	18410	18410	18410	18410	0
556	20241129	101400	72134500	18410	18410	18410	18410	0
557	20241129	101300	72134500	18410	18410	18410	18410	0
558	20241129	101200	72134500	18410	18410	18410	18410	0
559	20241129	101100	72134500	18410	18410	18410	18410	0
560	20241129	101000	72134500	18410	18410	18410	18410	0
561	20241129	100900	72134500	18410	18240	18410	18240	27
562	20241129	100800	71638790	18220	18220	18220	18220	0
563	20241129	100700	71638790	18220	18220	18220	18220	1
564	20241129	100600	71620570	18220	18220	18220	18220	0
565	20241129	100500	71620570	18220	18320	18320	18210	213
566	20241129	100400	67737780	18420	18420	18420	18420	0
567	20241129	100300	67737780	18420	18420	18420	18420	0
568	20241129	100200	67737780	18420	18420	18420	18420	0
569	20241129	100100	67737780	18420	18420	18420	18420	0
570	20241129	100000	67737780	18420	18420	18420	18420	0
571	20241129	095900	67737780	18420	18420	18420	18420	0
572	20241129	095800	67737780	18420	18420	18420	18420	0
573	20241129	095700	67737780	18420	18390	18420	18390	30
574	20241129	095600	67185300	18320	18320	18320	18320	0
575	20241129	095500	67185300	18320	18330	18330	18310	495
576	20241129	095400	58116190	18320	18440	18440	18320	647
577	20241129	095300	46208690	18440	18430	18440	18430	2
578	20241129	095200	46171820	18430	18440	18440	18430	4
579	20241129	095100	46098080	18440	18440	18440	18440	0
580	20241129	095000	46098080	18440	18440	18440	18440	0
581	20241129	094900	46098080	18440	18520	18520	18440	588
582	20241129	094800	35233500	18520	18520	18520	18520	0
583	20241129	094700	35233500	18520	18570	18570	18520	35
584	20241129	094600	34584630	18540	18540	18540	18540	0
585	20241129	094500	34584630	18540	18540	18540	18540	0
586	20241129	094400	34584630	18540	18540	18540	18540	0
587	20241129	094300	34584630	18540	18540	18540	18540	12
588	20241129	094200	34362150	18540	18540	18540	18540	0
589	20241129	094100	34362150	18540	18540	18540	18540	10
590	20241129	094000	34176750	18650	18650	18650	18650	0
591	20241129	093900	34176750	18650	18650	18650	18650	0
592	20241129	093800	34176750	18650	18650	18650	18650	0
593	20241129	093700	34176750	18650	18540	18650	18540	20
594	20241129	093600	33803860	18540	18540	18540	18540	9
595	20241129	093500	33637000	18630	18630	18630	18630	53
596	20241129	093400	32649610	18650	18650	18650	18650	0
597	20241129	093300	32649610	18650	18650	18650	18650	0
598	20241129	093200	32649610	18650	18650	18650	18650	0
599	20241129	093100	32649610	18650	18650	18650	18650	0
600	20241129	093000	32649610	18650	18650	18650	18650	0
601	20241129	092900	32649610	18650	18650	18650	18650	0
602	20241129	092800	32649610	18650	18650	18650	18650	0
603	20241129	092700	32649610	18650	18650	18650	18650	0
604	20241129	092600	32649610	18650	18650	18650	18650	0
605	20241129	092500	32649610	18650	18600	18680	18600	68
606	20241129	092400	31381340	18500	18500	18500	18500	0
607	20241129	092300	31381340	18500	18500	18500	18500	0
608	20241129	092200	31381340	18500	18500	18500	18500	0
609	20241129	092100	31381340	18500	18500	18500	18500	0
610	20241129	092000	31381340	18500	18500	18500	18500	5
611	20241129	091900	31288840	18500	18500	18500	18500	0
612	20241129	091800	31288840	18500	18500	18500	18500	2
613	20241129	091700	31251840	18500	18500	18500	18500	20
614	20241129	091600	30881840	18500	18500	18500	18500	0
615	20241129	091500	30881840	18500	18610	18610	18500	131
616	20241129	091400	28455450	18640	18640	18640	18640	2
617	20241129	091300	28418170	18640	18640	18640	18640	39
618	20241129	091200	27691210	18600	18600	18600	18600	0
619	20241129	091100	27691210	18600	18610	18610	18600	19
620	20241129	091000	27337720	18610	18610	18610	18610	111
621	20241129	090900	25272010	18620	18710	18710	18620	1180
622	20241129	090800	3205110	18720	18760	18760	18720	158
623	20241129	090700	245880	18880	18880	18880	18880	0
624	20241129	090600	245880	18880	18880	18880	18880	2
625	20241129	090500	208120	18920	18920	18920	18920	0
626	20241129	090400	208120	18920	18920	18920	18920	0
627	20241129	090300	208120	18920	18920	18920	18920	0
628	20241129	090200	208120	18920	18920	18920	18920	2
629	20241129	090100	170280	18920	18920	18920	18920	0
630	20241129	090000	170280	18920	18920	18920	18920	9