KissMeData/051600/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193600	7981144300	46850	46850	46850	46850	10405
3	20241129	193500	7981144300	46850	46850	46850	46850	0
4	20241129	193400	7981144300	46850	46850	46850	46850	0
5	20241129	193300	7981144300	46850	46850	46850	46850	0
6	20241129	193200	7981144300	46850	46850	46850	46850	0
7	20241129	193100	7981144300	46850	46850	46850	46850	0
8	20241129	193000	7981144300	46850	46850	46850	46850	0
9	20241129	192900	7981144300	46850	46850	46850	46850	0
10	20241129	192800	7981144300	46850	46850	46850	46850	0
11	20241129	192700	7981144300	46850	46850	46850	46850	0
12	20241129	192600	7981144300	46850	46850	46850	46850	0
13	20241129	192500	7981144300	46850	46850	46850	46850	0
14	20241129	192400	7981144300	46850	46850	46850	46850	0
15	20241129	192300	7981144300	46850	46850	46850	46850	0
16	20241129	192200	7981144300	46850	46850	46850	46850	0
17	20241129	192100	7981144300	46850	46850	46850	46850	0
18	20241129	192000	7981144300	46850	46850	46850	46850	0
19	20241129	191900	7981144300	46850	46850	46850	46850	0
20	20241129	191800	7981144300	46850	46850	46850	46850	0
21	20241129	191700	7981144300	46850	46850	46850	46850	0
22	20241129	191600	7981144300	46850	46850	46850	46850	0
23	20241129	191500	7981144300	46850	46850	46850	46850	0
24	20241129	191400	7981144300	46850	46850	46850	46850	0
25	20241129	191300	7981144300	46850	46850	46850	46850	0
26	20241129	191200	7981144300	46850	46850	46850	46850	0
27	20241129	191100	7981144300	46850	46850	46850	46850	0
28	20241129	191000	7981144300	46850	46850	46850	46850	0
29	20241129	190900	7981144300	46850	46850	46850	46850	0
30	20241129	190800	7981144300	46850	46850	46850	46850	0
31	20241129	190700	7981144300	46850	46850	46850	46850	0
32	20241129	190600	7981144300	46850	46850	46850	46850	10405
33	20241129	190500	7981144300	46850	46850	46850	46850	0
34	20241129	190400	7981144300	46850	46850	46850	46850	0
35	20241129	190300	7981144300	46850	46850	46850	46850	0
36	20241129	190200	7981144300	46850	46850	46850	46850	0
37	20241129	190100	7981144300	46850	46850	46850	46850	0
38	20241129	190000	7981144300	46850	46850	46850	46850	0
39	20241129	185900	7981144300	46850	46850	46850	46850	0
40	20241129	185800	7981144300	46850	46850	46850	46850	0
41	20241129	185700	7981144300	46850	46850	46850	46850	0
42	20241129	185600	7981144300	46850	46850	46850	46850	0
43	20241129	185500	7981144300	46850	46850	46850	46850	0
44	20241129	185400	7981144300	46850	46850	46850	46850	0
45	20241129	185300	7981144300	46850	46850	46850	46850	0
46	20241129	185200	7981144300	46850	46850	46850	46850	0
47	20241129	185100	7981144300	46850	46850	46850	46850	0
48	20241129	185000	7981144300	46850	46850	46850	46850	0
49	20241129	184900	7981144300	46850	46850	46850	46850	0
50	20241129	184800	7981144300	46850	46850	46850	46850	0
51	20241129	184700	7981144300	46850	46850	46850	46850	0
52	20241129	184600	7981144300	46850	46850	46850	46850	0
53	20241129	184500	7981144300	46850	46850	46850	46850	0
54	20241129	184400	7981144300	46850	46850	46850	46850	0
55	20241129	184300	7981144300	46850	46850	46850	46850	0
56	20241129	184200	7981144300	46850	46850	46850	46850	0
57	20241129	184100	7981144300	46850	46850	46850	46850	0
58	20241129	184000	7981144300	46850	46850	46850	46850	0
59	20241129	183900	7981144300	46850	46850	46850	46850	0
60	20241129	183800	7981144300	46850	46850	46850	46850	0
61	20241129	183700	7981144300	46850	46850	46850	46850	0
62	20241129	183600	7981144300	46850	46850	46850	46850	10405
63	20241129	183500	7981144300	46850	46850	46850	46850	0
64	20241129	183400	7981144300	46850	46850	46850	46850	0
65	20241129	183300	7981144300	46850	46850	46850	46850	0
66	20241129	183200	7981144300	46850	46850	46850	46850	0
67	20241129	183100	7981144300	46850	46850	46850	46850	0
68	20241129	183000	7981144300	46850	46850	46850	46850	0
69	20241129	182900	7981144300	46850	46850	46850	46850	0
70	20241129	182800	7981144300	46850	46850	46850	46850	0
71	20241129	182700	7981144300	46850	46850	46850	46850	0
72	20241129	182600	7981144300	46850	46850	46850	46850	0
73	20241129	182500	7981144300	46850	46850	46850	46850	0
74	20241129	182400	7981144300	46850	46850	46850	46850	0
75	20241129	182300	7981144300	46850	46850	46850	46850	0
76	20241129	182200	7981144300	46850	46850	46850	46850	0
77	20241129	182100	7981144300	46850	46850	46850	46850	0
78	20241129	182000	7981144300	46850	46850	46850	46850	0
79	20241129	181900	7981144300	46850	46850	46850	46850	0
80	20241129	181800	7981144300	46850	46850	46850	46850	0
81	20241129	181700	7981144300	46850	46850	46850	46850	0
82	20241129	181600	7981144300	46850	46850	46850	46850	0
83	20241129	181500	7981144300	46850	46850	46850	46850	0
84	20241129	181400	7981144300	46850	46850	46850	46850	0
85	20241129	181300	7981144300	46850	46850	46850	46850	0
86	20241129	181200	7981144300	46850	46850	46850	46850	0
87	20241129	181100	7981144300	46850	46850	46850	46850	0
88	20241129	181000	7981144300	46850	46850	46850	46850	0
89	20241129	180900	7981144300	46850	46850	46850	46850	0
90	20241129	180800	7981144300	46850	46850	46850	46850	0
91	20241129	180700	7981144300	46850	46850	46850	46850	0
92	20241129	180600	7981144300	46850	46850	46850	46850	10405
93	20241129	180500	7981144300	46850	46850	46850	46850	0
94	20241129	180400	7981144300	46850	46850	46850	46850	0
95	20241129	180300	7981144300	46850	46850	46850	46850	0
96	20241129	180200	7981144300	46850	46850	46850	46850	0
97	20241129	180100	7981144300	46850	46850	46850	46850	0
98	20241129	180000	7981144300	46850	46850	46850	46850	0
99	20241129	175900	7981144300	46850	46850	46850	46850	0
100	20241129	175800	7981144300	46850	46850	46850	46850	0
101	20241129	175700	7981144300	46850	46850	46850	46850	0
102	20241129	175600	7981144300	46850	46850	46850	46850	0
103	20241129	175500	7981144300	46850	46850	46850	46850	0
104	20241129	175400	7981144300	46850	46850	46850	46850	0
105	20241129	175300	7981144300	46850	46850	46850	46850	0
106	20241129	175200	7981144300	46850	46850	46850	46850	0
107	20241129	175100	7981144300	46850	46850	46850	46850	0
108	20241129	175000	7981144300	46850	46850	46850	46850	0
109	20241129	174900	7981144300	46850	46850	46850	46850	0
110	20241129	174800	7981144300	46850	46850	46850	46850	0
111	20241129	174700	7981144300	46850	46850	46850	46850	0
112	20241129	174600	7981144300	46850	46850	46850	46850	0
113	20241129	174500	7981144300	46850	46850	46850	46850	0
114	20241129	174400	7981144300	46850	46850	46850	46850	0
115	20241129	174300	7981144300	46850	46850	46850	46850	0
116	20241129	174200	7981144300	46850	46850	46850	46850	0
117	20241129	174100	7981144300	46850	46850	46850	46850	0
118	20241129	174000	7981144300	46850	46850	46850	46850	0
119	20241129	173900	7981144300	46850	46850	46850	46850	0
120	20241129	173800	7981144300	46850	46850	46850	46850	0
121	20241129	173700	7981144300	46850	46850	46850	46850	0
122	20241129	173600	7981144300	46850	46850	46850	46850	10405
123	20241129	173500	7981144300	46850	46850	46850	46850	0
124	20241129	173400	7981144300	46850	46850	46850	46850	0
125	20241129	173300	7981144300	46850	46850	46850	46850	0
126	20241129	173200	7981144300	46850	46850	46850	46850	0
127	20241129	173100	7981144300	46850	46850	46850	46850	0
128	20241129	173000	7981144300	46850	46850	46850	46850	0
129	20241129	172900	7981144300	46850	46850	46850	46850	0
130	20241129	172800	7981144300	46850	46850	46850	46850	0
131	20241129	172700	7981144300	46850	46850	46850	46850	0
132	20241129	172600	7981144300	46850	46850	46850	46850	0
133	20241129	172500	7981144300	46850	46850	46850	46850	0
134	20241129	172400	7981144300	46850	46850	46850	46850	0
135	20241129	172300	7981144300	46850	46850	46850	46850	0
136	20241129	172200	7981144300	46850	46850	46850	46850	0
137	20241129	172100	7981144300	46850	46850	46850	46850	0
138	20241129	172000	7981144300	46850	46850	46850	46850	0
139	20241129	171900	7981144300	46850	46850	46850	46850	0
140	20241129	171800	7981144300	46850	46850	46850	46850	0
141	20241129	171700	7981144300	46850	46850	46850	46850	0
142	20241129	171600	7981144300	46850	46850	46850	46850	0
143	20241129	171500	7981144300	46850	46850	46850	46850	0
144	20241129	171400	7981144300	46850	46850	46850	46850	0
145	20241129	171300	7981144300	46850	46850	46850	46850	0
146	20241129	171200	7981144300	46850	46850	46850	46850	0
147	20241129	171100	7981144300	46850	46850	46850	46850	0
148	20241129	171000	7981144300	46850	46850	46850	46850	0
149	20241129	170900	7981144300	46850	46850	46850	46850	0
150	20241129	170800	7981144300	46850	46850	46850	46850	0
151	20241129	170700	7981144300	46850	46850	46850	46850	0
152	20241129	170600	7981144300	46850	46850	46850	46850	10405
153	20241129	170500	7981144300	46850	46850	46850	46850	0
154	20241129	170400	7981144300	46850	46850	46850	46850	0
155	20241129	170300	7981144300	46850	46850	46850	46850	0
156	20241129	170200	7981144300	46850	46850	46850	46850	0
157	20241129	170100	7981144300	46850	46850	46850	46850	0
158	20241129	170000	7981144300	46850	46850	46850	46850	0
159	20241129	165900	7981144300	46850	46850	46850	46850	0
160	20241129	165800	7981144300	46850	46850	46850	46850	0
161	20241129	165700	7981144300	46850	46850	46850	46850	0
162	20241129	165600	7981144300	46850	46850	46850	46850	0
163	20241129	165500	7981144300	46850	46850	46850	46850	0
164	20241129	165400	7981144300	46850	46850	46850	46850	0
165	20241129	165300	7981144300	46850	46850	46850	46850	0
166	20241129	165200	7981144300	46850	46850	46850	46850	0
167	20241129	165100	7981144300	46850	46850	46850	46850	0
168	20241129	165000	7981144300	46850	46850	46850	46850	0
169	20241129	164900	7981144300	46850	46850	46850	46850	0
170	20241129	164800	7981144300	46850	46850	46850	46850	0
171	20241129	164700	7981144300	46850	46850	46850	46850	0
172	20241129	164600	7981144300	46850	46850	46850	46850	0
173	20241129	164500	7981144300	46850	46850	46850	46850	0
174	20241129	164400	7981144300	46850	46850	46850	46850	0
175	20241129	164300	7981144300	46850	46850	46850	46850	0
176	20241129	164200	7981144300	46850	46850	46850	46850	0
177	20241129	164100	7981144300	46850	46850	46850	46850	0
178	20241129	164000	7981144300	46850	46850	46850	46850	0
179	20241129	163900	7981144300	46850	46850	46850	46850	0
180	20241129	163800	7981144300	46850	46850	46850	46850	0
181	20241129	163700	7981144300	46850	46850	46850	46850	0
182	20241129	163600	7981144300	46850	46850	46850	46850	10405
183	20241129	163500	7981144300	46850	46850	46850	46850	0
184	20241129	163400	7981144300	46850	46850	46850	46850	0
185	20241129	163300	7981144300	46850	46850	46850	46850	0
186	20241129	163200	7981144300	46850	46850	46850	46850	0
187	20241129	163100	7981144300	46850	46850	46850	46850	0
188	20241129	163000	7981144300	46850	46850	46850	46850	0
189	20241129	162900	7981144300	46850	46850	46850	46850	0
190	20241129	162800	7981144300	46850	46850	46850	46850	0
191	20241129	162700	7981144300	46850	46850	46850	46850	0
192	20241129	162600	7981144300	46850	46850	46850	46850	0
193	20241129	162500	7981144300	46850	46850	46850	46850	0
194	20241129	162400	7981144300	46850	46850	46850	46850	0
195	20241129	162300	7981144300	46850	46850	46850	46850	0
196	20241129	162200	7981144300	46850	46850	46850	46850	0
197	20241129	162100	7981144300	46850	46850	46850	46850	0
198	20241129	162000	7981144300	46850	46850	46850	46850	0
199	20241129	161900	7981144300	46850	46850	46850	46850	0
200	20241129	161800	7981144300	46850	46850	46850	46850	0
201	20241129	161700	7981144300	46850	46850	46850	46850	0
202	20241129	161600	7981144300	46850	46850	46850	46850	0
203	20241129	161500	7981144300	46850	46850	46850	46850	0
204	20241129	161400	7981144300	46850	46850	46850	46850	0
205	20241129	161300	7981144300	46850	46850	46850	46850	0
206	20241129	161200	7981144300	46850	46850	46850	46850	0
207	20241129	161100	7981144300	46850	46850	46850	46850	0
208	20241129	161000	7981144300	46850	46850	46850	46850	0
209	20241129	160900	7981144300	46850	46850	46850	46850	0
210	20241129	160800	7981144300	46850	46850	46850	46850	0
211	20241129	160700	7981144300	46850	46850	46850	46850	0
212	20241129	160600	7981144300	46850	46850	46850	46850	10405
213	20241129	160500	7981144300	46850	46850	46850	46850	0
214	20241129	160400	7981144300	46850	46850	46850	46850	0
215	20241129	160300	7981144300	46850	46850	46850	46850	0
216	20241129	160200	7981144300	46850	46850	46850	46850	0
217	20241129	160100	7981144300	46850	46850	46850	46850	0
218	20241129	160000	7981144300	46850	46850	46850	46850	0
219	20241129	155900	7981144300	46850	46850	46850	46850	0
220	20241129	155800	7981144300	46850	46850	46850	46850	0
221	20241129	155700	7981144300	46850	46850	46850	46850	0
222	20241129	155600	7981144300	46850	46850	46850	46850	0
223	20241129	155500	7981144300	46850	46850	46850	46850	0
224	20241129	155400	7981144300	46850	46850	46850	46850	0
225	20241129	155300	7981144300	46850	46850	46850	46850	0
226	20241129	155200	7981144300	46850	46850	46850	46850	0
227	20241129	155100	7981144300	46850	46850	46850	46850	0
228	20241129	155000	7981144300	46850	46850	46850	46850	0
229	20241129	154900	7981144300	46850	46850	46850	46850	0
230	20241129	154800	7981144300	46850	46850	46850	46850	0
231	20241129	154700	7981144300	46850	46850	46850	46850	0
232	20241129	154600	7981144300	46850	46850	46850	46850	0
233	20241129	154500	7981144300	46850	46850	46850	46850	0
234	20241129	154400	7981144300	46850	46850	46850	46850	0
235	20241129	154300	7981144300	46850	46850	46850	46850	0
236	20241129	154200	7981144300	46850	46850	46850	46850	0
237	20241129	154100	7981144300	46850	46850	46850	46850	0
238	20241129	154000	7981144300	46850	46850	46850	46850	0
239	20241129	153900	7981144300	46850	46850	46850	46850	0
240	20241129	153800	7981144300	46850	46850	46850	46850	0
241	20241129	153700	7981144300	46850	46850	46850	46850	0
242	20241129	153600	7981144300	46850	46850	46850	46850	10405
243	20241129	153500	7981144300	46850	46850	46850	46850	0
244	20241129	153400	7981144300	46850	46850	46850	46850	0
245	20241129	153300	7981144300	46850	46850	46850	46850	0
246	20241129	153200	7981144300	46850	46850	46850	46850	0
247	20241129	153100	7981144300	46850	46850	46850	46850	0
248	20241129	153000	7981144300	46850	46850	46850	46850	10405
249	20241129	152900	7493670050	46700	46700	46700	46700	0
250	20241129	152800	7493670050	46700	46700	46700	46700	0
251	20241129	152700	7493670050	46700	46700	46700	46700	0
252	20241129	152600	7493670050	46700	46700	46700	46700	0
253	20241129	152500	7493670050	46700	46700	46700	46700	0
254	20241129	152400	7493670050	46700	46700	46700	46700	0
255	20241129	152300	7493670050	46700	46700	46700	46700	0
256	20241129	152200	7493670050	46700	46700	46700	46700	0
257	20241129	152100	7493670050	46700	46700	46700	46700	0
258	20241129	152000	7493670050	46700	46700	46700	46700	0
259	20241129	151900	7493670050	46700	46550	46700	46550	1068
260	20241129	151800	7443870650	46600	46550	46600	46550	16
261	20241129	151700	7443125300	46600	46600	46600	46550	297
262	20241129	151600	7429297300	46600	46600	46600	46550	152
263	20241129	151500	7422217700	46550	46550	46600	46550	56
264	20241129	151400	7419609650	46550	46600	46600	46550	101
265	20241129	151300	7414907300	46550	46550	46600	46550	106
266	20241129	151200	7409972600	46600	46550	46600	46550	116
267	20241129	151100	7404569000	46600	46600	46600	46550	159
268	20241129	151000	7397159800	46600	46600	46600	46550	414
269	20241129	150900	7377867950	46550	46550	46550	46550	4
270	20241129	150800	7377681750	46550	46550	46550	46550	31
271	20241129	150700	7376238700	46550	46550	46600	46550	217
272	20241129	150600	7366137300	46550	46550	46600	46550	484
273	20241129	150500	7343606700	46500	46450	46500	46450	1545
274	20241129	150400	7271820500	46500	46500	46500	46450	193
275	20241129	150300	7262850300	46500	46450	46500	46450	415
276	20241129	150200	7243573100	46450	46450	46500	46450	24
277	20241129	150100	7242458150	46500	46550	46550	46450	229
278	20241129	150000	7231812150	46500	46500	46550	46500	361
279	20241129	145900	7215025600	46500	46500	46550	46500	126
280	20241129	145800	7209166450	46500	46500	46500	46500	159
281	20241129	145700	7201772950	46500	46550	46550	46500	167
282	20241129	145600	7194007350	46500	46550	46550	46500	201
283	20241129	145500	7184660800	46500	46550	46550	46500	13
284	20241129	145400	7184055750	46500	46500	46500	46500	113
285	20241129	145300	7178801250	46500	46500	46550	46500	215
286	20241129	145200	7168799650	46550	46500	46550	46500	119
287	20241129	145100	7163260400	46550	46500	46550	46500	54
288	20241129	145000	7160746850	46500	46600	46600	46500	1476
289	20241129	144900	7091996100	46650	46600	46650	46600	284
290	20241129	144800	7078759150	46650	46600	46650	46600	28
291	20241129	144700	7077454150	46600	46550	46600	46550	171
292	20241129	144600	7069485750	46600	46600	46600	46550	239
293	20241129	144500	7058354400	46600	46550	46600	46550	105
294	20241129	144400	7053461600	46550	46500	46550	46500	300
295	20241129	144300	7039506500	46550	46500	46550	46500	3
296	20241129	144200	7039366950	46500	46500	46600	46500	2449
297	20241129	144100	6925252850	46500	46550	46550	46500	257
298	20241129	144000	6913301500	46550	46550	46550	46550	14
299	20241129	143900	6912649800	46550	46550	46550	46550	190
300	20241129	143800	6903805300	46600	46550	46600	46550	174
301	20241129	143700	6895705550	46600	46550	46600	46550	32
302	20241129	143600	6894215700	46600	46550	46600	46550	17
303	20241129	143500	6893424200	46550	46550	46550	46550	167
304	20241129	143400	6885650350	46600	46600	46650	46600	346
305	20241129	143300	6869526700	46600	46600	46650	46600	37
306	20241129	143200	6867802450	46600	46650	46650	46600	193
307	20241129	143100	6858802750	46650	46650	46650	46600	192
308	20241129	143000	6849846000	46650	46600	46700	46600	13
309	20241129	142900	6849239750	46600	46600	46700	46600	80
310	20241129	142800	6845511550	46600	46600	46600	46600	3
311	20241129	142700	6845371750	46600	46550	46750	46550	1792
312	20241129	142600	6761684550	46550	46600	46600	46550	23
313	20241129	142500	6760613850	46600	46600	46600	46550	264
314	20241129	142400	6748311600	46600	46550	46600	46550	374
315	20241129	142300	6730883650	46550	46600	46600	46550	90
316	20241129	142200	6726689850	46600	46600	46600	46600	288
317	20241129	142100	6713269050	46600	46550	46650	46550	164
318	20241129	142000	6705623450	46600	46600	46600	46600	1
319	20241129	141900	6705576850	46600	46550	46650	46550	5
320	20241129	141800	6705343950	46550	46600	46650	46550	102
321	20241129	141700	6700592350	46550	46550	46650	46550	224
322	20241129	141600	6690150150	46600	46600	46600	46550	124
323	20241129	141500	6684372000	46550	46600	46600	46550	241
324	20241129	141400	6673151250	46650	46600	46650	46600	100
325	20241129	141300	6668491200	46600	46550	46600	46550	92
326	20241129	141200	6664208550	46550	46550	46600	46550	23
327	20241129	141100	6663137850	46550	46600	46600	46550	223
328	20241129	141000	6652752200	46600	46600	46600	46550	5
329	20241129	140900	6652519350	46550	46600	46600	46550	9
330	20241129	140800	6652100150	46550	46600	46600	46550	79
331	20241129	140700	6648422500	46650	46700	46700	46650	267
332	20241129	140600	6635953700	46700	46700	46750	46700	13
333	20241129	140500	6635346550	46700	46700	46750	46700	158
334	20241129	140400	6627967100	46750	46700	46750	46700	3
335	20241129	140300	6627826950	46750	46700	46750	46700	90
336	20241129	140200	6623623900	46650	46650	46700	46650	7
337	20241129	140100	6623297250	46650	46700	46750	46650	281
338	20241129	140000	6610178700	46700	46700	46700	46650	53
339	20241129	135900	6607705450	46650	46650	46700	46650	45
340	20241129	135800	6605605600	46650	46650	46650	46650	122
341	20241129	135700	6599914300	46700	46650	46700	46650	50
342	20241129	135600	6597579700	46650	46650	46650	46650	3
343	20241129	135500	6597439750	46650	46700	46700	46650	59
344	20241129	135400	6594684650	46650	46650	46750	46550	2459
345	20241129	135300	6480188000	46650	46700	46700	46650	507
346	20241129	135200	6456511200	46700	46750	46750	46700	22
347	20241129	135100	6455483100	46700	46750	46750	46700	213
348	20241129	135000	6445535900	46750	46750	46800	46750	8
349	20241129	134900	6445161850	46750	46700	46750	46700	7
350	20241129	134800	6444834700	46700	46700	46700	46700	13
351	20241129	134700	6444227600	46700	46850	46850	46700	118
352	20241129	134600	6438713350	46800	46900	46900	46800	934
353	20241129	134500	6394975400	46850	46850	46900	46850	171
354	20241129	134400	6386960600	46850	46850	46900	46850	230
355	20241129	134300	6376181050	46900	46850	46900	46850	208
356	20241129	134200	6366426900	46850	46850	46900	46800	198
357	20241129	134100	6357143300	46850	46800	46850	46800	154
358	20241129	134000	6349932300	46850	46800	46850	46800	315
359	20241129	133900	6335175050	46800	46750	46800	46700	937
360	20241129	133800	6291354600	46750	46750	46750	46750	99
361	20241129	133700	6286726350	46750	46750	46750	46700	289
362	20241129	133600	6273222200	46750	46750	46750	46700	85
363	20241129	133500	6269249000	46700	46700	46750	46700	188
364	20241129	133400	6260462250	46700	46700	46700	46650	582
365	20241129	133300	6233286250	46650	46700	46700	46650	179
366	20241129	133200	6224932250	46650	46650	46700	46650	19
367	20241129	133100	6224045850	46650	46700	46700	46650	273
368	20241129	133000	6211306850	46650	46650	46700	46650	162
369	20241129	132900	6203746000	46650	46650	46650	46650	3
370	20241129	132800	6203606050	46700	46700	46700	46700	55
371	20241129	132700	6201037550	46650	46650	46650	46650	182
372	20241129	132600	6192547250	46700	46650	46700	46550	119
373	20241129	132500	6186990350	46600	46550	46700	46550	233
374	20241129	132400	6176134000	46550	46550	46550	46500	4360
375	20241129	132300	5973376700	46550	46550	46550	46550	162
376	20241129	132200	5965835600	46600	46700	46700	46600	1606
377	20241129	132100	5890944750	46750	46700	46750	46700	131
378	20241129	132000	5884825550	46650	46600	46650	46600	209
379	20241129	131900	5875080650	46750	46600	46750	46600	2
380	20241129	131800	5874987300	46650	46600	46650	46600	352
381	20241129	131700	5858566950	46650	46600	46650	46600	146
382	20241129	131600	5851762300	46600	46600	46650	46600	64
383	20241129	131500	5848779750	46550	46550	46550	46550	3
384	20241129	131400	5848640100	46550	46650	46650	46550	3135
385	20241129	131300	5702658700	46650	46600	46700	46550	5472
386	20241129	131200	5447834050	46600	46600	46650	46600	34
387	20241129	131100	5446249550	46600	46750	46750	46600	734
388	20241129	131000	5411994050	46700	46700	46750	46700	202
389	20241129	130900	5402560550	46750	46650	46750	46650	80
390	20241129	130800	5398822300	46650	46600	46650	46600	28
391	20241129	130700	5397517300	46600	46600	46600	46550	31
392	20241129	130600	5396072750	46600	46600	46700	46550	313
393	20241129	130500	5381478250	46600	46600	46600	46550	32
394	20241129	130400	5379988050	46600	46600	46600	46600	29
395	20241129	130300	5378636650	46600	46600	46600	46550	172
396	20241129	130200	5370628600	46550	46550	46600	46550	3
397	20241129	130100	5370488900	46550	46550	46550	46550	9
398	20241129	130000	5370069950	46550	46600	46600	46550	47
399	20241129	125900	5367881400	46550	46550	46600	46550	281
400	20241129	125800	5354793850	46600	46600	46600	46600	1
401	20241129	125700	5354747250	46500	46550	46550	46500	5
402	20241129	125600	5354514700	46500	46550	46550	46500	133
403	20241129	125500	5348326800	46550	46600	46600	46500	12
404	20241129	125400	5347768250	46500	46500	46550	46500	2945
405	20241129	125300	5210824700	46500	46500	46550	46500	1149
406	20241129	125200	5157394500	46500	46600	46600	46500	161
407	20241129	125100	5149903300	46550	46550	46550	46500	143
408	20241129	125000	5143246750	46500	46500	46500	46450	168
409	20241129	124900	5135434850	46500	46550	46550	46500	331
410	20241129	124800	5120042950	46550	46500	46550	46500	12
411	20241129	124700	5119484900	46500	46550	46550	46500	3
412	20241129	124600	5119345350	46550	46550	46550	46500	180
413	20241129	124500	5110973200	46550	46550	46550	46500	25
414	20241129	124400	5109809600	46550	46550	46550	46550	51
415	20241129	124300	5107435550	46500	46500	46500	46500	121
416	20241129	124200	5101809050	46500	46500	46500	46500	159
417	20241129	124100	5094415550	46550	46500	46550	46500	302
418	20241129	124000	5080372450	46500	46500	46500	46500	1190
419	20241129	123900	5025037450	46500	46500	46550	46500	86
420	20241129	123800	5021037850	46600	46500	46600	46450	5059
421	20241129	123700	4785652350	46500	46600	46600	46500	2360
422	20241129	123600	4675785950	46600	46600	46600	46550	1145
423	20241129	123500	4622430050	46600	46600	46650	46600	153
424	20241129	123400	4615299600	46600	46650	46650	46600	32
425	20241129	123300	4613806850	46600	46650	46650	46600	11
426	20241129	123200	4613294200	46600	46700	46700	46600	99
427	20241129	123100	4608675700	46650	46650	46650	46650	2
428	20241129	123000	4608582400	46650	46650	46700	46650	31
429	20241129	122900	4607136200	46650	46700	46700	46650	60
430	20241129	122800	4604337150	46650	46650	46650	46650	70
431	20241129	122700	4601071650	46650	46700	46700	46650	15
432	20241129	122600	4600371350	46650	46650	46700	46650	22
433	20241129	122500	4599345000	46650	46650	46650	46600	174
434	20241129	122400	4591235550	46600	46650	46650	46600	42
435	20241129	122300	4589276850	46600	46600	46600	46600	6
436	20241129	122200	4588997250	46600	46550	46600	46550	88
437	20241129	122100	4584900800	46600	46600	46600	46600	8
438	20241129	122000	4584528000	46600	46750	46750	46600	3
439	20241129	121900	4584387900	46600	46700	46700	46550	816
440	20241129	121800	4546343050	46700	46600	46750	46600	299
441	20241129	121700	4532380500	46650	46550	46700	46550	285
442	20241129	121600	4519095900	46550	46550	46550	46550	115
443	20241129	121500	4513742650	46500	46500	46550	46500	145
444	20241129	121400	4507000050	46550	46550	46550	46550	0
445	20241129	121300	4507000050	46550	46500	46550	46500	111
446	20241129	121200	4501836850	46500	46500	46550	46500	32
447	20241129	121100	4500348100	46500	46500	46600	46500	80
448	20241129	121000	4496627800	46500	46550	46600	46500	375
449	20241129	120900	4479153200	46500	46500	46500	46500	5
450	20241129	120800	4478920700	46550	46550	46550	46500	133
451	20241129	120700	4472732650	46550	46550	46550	46500	81
452	20241129	120600	4468962200	46500	46550	46550	46500	10
453	20241129	120500	4468497150	46550	46500	46550	46500	99
454	20241129	120400	4463893050	46550	46550	46600	46500	171
455	20241129	120300	4455935450	46500	46550	46550	46500	28
456	20241129	120200	4454632250	46500	46550	46550	46500	112
457	20241129	120100	4449421450	46500	46500	46550	46500	193
458	20241129	120000	4440446900	46500	46500	46550	46500	47
459	20241129	115900	4438259750	46500	46500	46550	46450	56
460	20241129	115800	4435656200	46450	46500	46550	46450	177
461	20241129	115700	4427428300	46500	46500	46550	46500	84
462	20241129	115600	4423522250	46450	46500	46500	46450	8
463	20241129	115500	4423150400	46500	46500	46550	46500	28
464	20241129	115400	4421848350	46550	46550	46550	46500	205
465	20241129	115300	4412313400	46500	46450	46500	46450	4
466	20241129	115200	4412127550	46500	46500	46500	46450	4
467	20241129	115100	4411941650	46500	46500	46500	46500	72
468	20241129	115000	4408593650	46500	46500	46600	46500	15
469	20241129	114900	4407896050	46500	46500	46550	46500	512
470	20241129	114800	4384087750	46500	46500	46500	46450	18
471	20241129	114700	4383251250	46450	46500	46500	46450	620
472	20241129	114600	4354423050	46450	46500	46500	46450	42
473	20241129	114500	4352471100	46450	46450	46500	46450	17
474	20241129	114400	4351680850	46400	46450	46450	46400	115
475	20241129	114300	4346344550	46450	46400	46450	46400	23
476	20241129	114200	4345276350	46400	46450	46450	46400	52
477	20241129	114100	4342861600	46450	46450	46450	46450	1
478	20241129	114000	4342815150	46450	46500	46500	46450	106
479	20241129	113900	4337891300	46500	46500	46500	46450	6
480	20241129	113800	4337612450	46450	46500	46500	46450	28
481	20241129	113700	4336311800	46450	46500	46500	46450	6
482	20241129	113600	4336033050	46500	46500	46550	46500	508
483	20241129	113500	4312410600	46550	46600	46650	46550	166
484	20241129	113400	4304682000	46600	46550	46600	46550	276
485	20241129	113300	4291833750	46550	46550	46550	46550	22
486	20241129	113200	4290809650	46650	46550	46650	46550	2
487	20241129	113100	4290716450	46550	46550	46650	46550	43
488	20241129	113000	4288714650	46600	46550	46600	46550	96
489	20241129	112900	4284245800	46550	46500	46650	46500	1188
490	20241129	112800	4228936750	46500	46450	46500	46450	110
491	20241129	112700	4223822450	46500	46450	46500	46450	23
492	20241129	112600	4222753950	46450	46500	46500	46450	6
493	20241129	112500	4222475100	46450	46450	46450	46450	105
494	20241129	112400	4217597850	46450	46500	46500	46450	96
495	20241129	112300	4213138600	46500	46450	46500	46450	331
496	20241129	112200	4197748250	46450	46500	46600	46450	3425
497	20241129	112100	4038435700	46550	46450	46550	46450	2184
498	20241129	112000	3936882000	46500	46600	46600	46500	1108
499	20241129	111900	3885354150	46550	46550	46550	46550	5
500	20241129	111800	3885121400	46600	46550	46600	46550	20
501	20241129	111700	3884190100	46600	46500	46600	46500	78
502	20241129	111600	3880562900	46550	46600	46600	46550	69
503	20241129	111500	3877350900	46550	46550	46550	46550	6
504	20241129	111400	3877071600	46600	46600	46600	46550	4976
505	20241129	111300	3645192000	46650	46650	46700	46600	155
506	20241129	111200	3637964050	46600	46600	46600	46600	352
507	20241129	111100	3621560850	46700	46650	46700	46600	38
508	20241129	111000	3619788500	46700	46750	46750	46600	331
509	20241129	110900	3604347000	46700	46700	46700	46700	107
510	20241129	110800	3599350100	46750	46700	46750	46700	102
511	20241129	110700	3594584700	46750	46700	46750	46700	45
512	20241129	110600	3592481250	46700	46550	46700	46550	2552
513	20241129	110500	3473469450	46600	46600	46600	46600	41
514	20241129	110400	3471558850	46600	46550	46600	46550	43
515	20241129	110300	3469555350	46600	46600	46600	46550	144
516	20241129	110200	3462849700	46600	46600	46650	46600	36
517	20241129	110100	3461171600	46600	46600	46600	46550	45
518	20241129	110000	3459074750	46600	46550	46600	46550	67
519	20241129	105900	3455953200	46600	46600	46600	46550	103
520	20241129	105800	3451155800	46650	46600	46650	46550	21
521	20241129	105700	3450176450	46650	46600	46650	46550	497
522	20241129	105600	3427035550	46650	46600	46650	46550	202
523	20241129	105500	3417624950	46550	46600	46600	46550	73
524	20241129	105400	3414223250	46550	46600	46600	46550	261
525	20241129	105300	3402071800	46600	46600	46650	46600	192
526	20241129	105200	3393122700	46600	46600	46650	46600	122
527	20241129	105100	3387435000	46650	46600	46650	46600	42
528	20241129	105000	3385476000	46650	46650	46650	46650	39
529	20241129	104900	3383656650	46600	46650	46650	46550	205
530	20241129	104800	3374106200	46650	46600	46650	46600	258
531	20241129	104700	3362082450	46650	46600	46650	46600	74
532	20241129	104600	3358632050	46650	46700	46700	46600	135
533	20241129	104500	3352337350	46750	46700	46750	46600	43
534	20241129	104400	3350329550	46600	46700	46800	46600	280
535	20241129	104300	3337246800	46700	46600	46700	46600	40
536	20241129	104200	3335379950	46600	46700	46700	46600	185
537	20241129	104100	3326752600	46700	46650	46700	46650	48
538	20241129	104000	3324511100	46650	46650	46700	46600	38
539	20241129	103900	3322738350	46650	46600	46650	46600	110
540	20241129	103800	3317610400	46600	46600	46700	46600	15
541	20241129	103700	3316911300	46600	46700	46700	46600	23
542	20241129	103600	3315838650	46650	46650	46650	46650	31
543	20241129	103500	3314392500	46600	46650	46650	46600	258
544	20241129	103400	3302364100	46600	46600	46650	46600	13
545	20241129	103300	3301757900	46600	46600	46600	46550	51
546	20241129	103200	3299381700	46550	46550	46550	46550	123
547	20241129	103100	3293656050	46550	46550	46650	46550	398
548	20241129	103000	3275100550	46550	46500	46550	46500	1043
549	20241129	102900	3226574600	46450	46450	46450	46450	301
550	20241129	102800	3212593150	46450	46450	46450	46450	133
551	20241129	102700	3206415300	46450	46500	46500	46450	107
552	20241129	102600	3201445100	46500	46450	46500	46450	5
553	20241129	102500	3201212700	46450	46500	46500	46450	230
554	20241129	102400	3190520600	46500	46500	46550	46400	55
555	20241129	102300	3187963100	46550	46500	46550	46400	404
556	20241129	102200	3169197350	46550	46550	46550	46500	228
557	20241129	102100	3158590000	46550	46550	46550	46550	412
558	20241129	102000	3139411400	46600	46450	46600	46450	1124
559	20241129	101900	3087142750	46450	46400	46450	46400	361
560	20241129	101800	3070392300	46450	46450	46450	46400	248
561	20241129	101700	3058883850	46450	46450	46450	46450	35
562	20241129	101600	3057258100	46350	46450	46450	46350	68
563	20241129	101500	3054106200	46350	46450	46450	46350	135
564	20241129	101400	3047837050	46450	46450	46500	46450	28
565	20241129	101300	3046536400	46450	46400	46450	46350	75
566	20241129	101200	3043059700	46500	46350	46500	46350	2100
567	20241129	101100	2945466850	46400	46400	46400	46400	95
568	20241129	101000	2941058850	46400	46250	46400	46250	842
569	20241129	100900	2902072050	46250	46250	46300	46250	722
570	20241129	100800	2868679500	46200	46150	46200	46150	80
571	20241129	100700	2864983750	46200	46150	46200	46100	290
572	20241129	100600	2851612100	46150	46250	46300	46150	292
573	20241129	100500	2838128800	46250	45900	46250	45850	1425
574	20241129	100400	2772376800	45850	46150	46250	45850	8022
575	20241129	100300	2403253150	46200	46200	46200	46150	567
576	20241129	100200	2377071000	46200	46250	46250	46200	130
577	20241129	100100	2371059900	46300	46250	46300	46150	1042
578	20241129	100000	2322959050	46250	46250	46300	46200	794
579	20241129	095900	2286266200	46250	46300	46300	46250	111
580	20241129	095800	2281132050	46300	46250	46300	46200	166
581	20241129	095700	2273454550	46250	46250	46300	46250	380
582	20241129	095600	2255879050	46250	46300	46300	46250	258
583	20241129	095500	2243945350	46300	46350	46400	46250	8
584	20241129	095400	2243574850	46200	46350	46350	46200	169
585	20241129	095300	2235759750	46250	46250	46350	46200	41
586	20241129	095200	2233862250	46350	46200	46350	46200	1728
587	20241129	095100	2153949150	46200	46200	46250	46150	1285
588	20241129	095000	2094582050	46200	46200	46250	46200	35
589	20241129	094900	2092964950	46200	46250	46250	46200	1303
590	20241129	094800	2032723700	46250	46400	46400	46250	257
591	20241129	094700	2020824450	46400	46500	46500	46400	247
592	20241129	094600	2009363200	46450	46450	46450	46250	13
593	20241129	094500	2008760150	46250	46250	46450	46250	2406
594	20241129	094400	1897443800	46250	46300	46300	46100	2917
595	20241129	094300	1762711500	46300	46300	46300	46250	247
596	20241129	094200	1751285600	46300	46500	46500	46250	1920
597	20241129	094100	1662253200	46450	46450	46450	46450	159
598	20241129	094000	1654867650	46450	46500	46500	46450	246
599	20241129	093900	1643440900	46450	46500	46500	46450	1110
600	20241129	093800	1591875150	46500	46500	46500	46500	103
601	20241129	093700	1587085650	46500	46550	46550	46500	960
602	20241129	093600	1542444700	46550	46600	46600	46550	1116
603	20241129	093500	1490448800	46650	46650	46650	46600	207
604	20241129	093400	1480801950	46600	46700	46750	46600	2941
605	20241129	093300	1343466300	46750	46800	46800	46750	70
606	20241129	093200	1340193550	46800	46700	46800	46700	82
607	20241129	093100	1336359650	46750	46700	46750	46700	94
608	20241129	093000	1331968400	46700	46700	46750	46700	201
609	20241129	092900	1322579850	46750	46650	46750	46650	910
610	20241129	092800	1280075850	46650	46650	46650	46600	324
611	20241129	092700	1264970450	46600	46750	46750	46600	219
612	20241129	092600	1254758900	46750	46650	46750	46600	312
613	20241129	092500	1240203250	46600	46550	46600	46500	557
614	20241129	092400	1214294350	46500	46550	46600	46500	406
615	20241129	092300	1195401350	46550	46550	46550	46450	680
616	20241129	092200	1163774650	46550	46650	46650	46550	720
617	20241129	092100	1130233000	46650	46650	46650	46600	93
618	20241129	092000	1125897400	46650	46600	46650	46450	665
619	20241129	091900	1094937200	46600	46550	46650	46450	671
620	20241129	091800	1063687650	46550	46650	46650	46550	55
621	20241129	091700	1061124100	46650	46550	46650	46550	41
622	20241129	091600	1059212250	46500	46600	46600	46400	1901
623	20241129	091500	970950700	46500	46450	46600	46400	1703
624	20241129	091400	891821800	46500	46550	46650	46450	1994
625	20241129	091300	799011250	46500	46700	46700	46500	1982
626	20241129	091200	706674950	46700	46850	46850	46650	663
627	20241129	091100	675642950	46900	46850	46900	46850	875
628	20241129	091000	634648400	46850	46750	46850	46650	1821
629	20241129	090900	549547650	46750	46850	46850	46750	948
630	20241129	090800	505196900	46850	46950	46950	46850	581
631	20241129	090700	477963450	46950	47150	47150	46900	140
632	20241129	090600	471394700	47150	47100	47150	46900	116
633	20241129	090500	465941600	47100	47100	47150	46900	362
634	20241129	090400	448892550	47150	47050	47150	46800	514
635	20241129	090300	424737050	47050	46800	47050	46700	1194
636	20241129	090200	368842750	46750	46450	46750	46400	1250
637	20241129	090100	310612000	46450	46650	46650	46400	2476
638	20241129	090000	195488700	46650	47050	47050	46550	4170