KissMeData/282880/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210900	1203127410	13780	13780	13780	13780	1192
3	20241129	210800	1203127410	13780	13780	13780	13780	0
4	20241129	210700	1203127410	13780	13780	13780	13780	0
5	20241129	210600	1203127410	13780	13780	13780	13780	0
6	20241129	210500	1203127410	13780	13780	13780	13780	0
7	20241129	210400	1203127410	13780	13780	13780	13780	0
8	20241129	210300	1203127410	13780	13780	13780	13780	0
9	20241129	210200	1203127410	13780	13780	13780	13780	0
10	20241129	210100	1203127410	13780	13780	13780	13780	0
11	20241129	210000	1203127410	13780	13780	13780	13780	0
12	20241129	205900	1203127410	13780	13780	13780	13780	0
13	20241129	205800	1203127410	13780	13780	13780	13780	0
14	20241129	205700	1203127410	13780	13780	13780	13780	0
15	20241129	205600	1203127410	13780	13780	13780	13780	0
16	20241129	205500	1203127410	13780	13780	13780	13780	0
17	20241129	205400	1203127410	13780	13780	13780	13780	0
18	20241129	205300	1203127410	13780	13780	13780	13780	0
19	20241129	205200	1203127410	13780	13780	13780	13780	0
20	20241129	205100	1203127410	13780	13780	13780	13780	0
21	20241129	205000	1203127410	13780	13780	13780	13780	0
22	20241129	204900	1203127410	13780	13780	13780	13780	0
23	20241129	204800	1203127410	13780	13780	13780	13780	0
24	20241129	204700	1203127410	13780	13780	13780	13780	0
25	20241129	204600	1203127410	13780	13780	13780	13780	0
26	20241129	204500	1203127410	13780	13780	13780	13780	0
27	20241129	204400	1203127410	13780	13780	13780	13780	0
28	20241129	204300	1203127410	13780	13780	13780	13780	0
29	20241129	204200	1203127410	13780	13780	13780	13780	0
30	20241129	204100	1203127410	13780	13780	13780	13780	0
31	20241129	204000	1203127410	13780	13780	13780	13780	0
32	20241129	203900	1203127410	13780	13780	13780	13780	1192
33	20241129	203800	1203127410	13780	13780	13780	13780	0
34	20241129	203700	1203127410	13780	13780	13780	13780	0
35	20241129	203600	1203127410	13780	13780	13780	13780	0
36	20241129	203500	1203127410	13780	13780	13780	13780	0
37	20241129	203400	1203127410	13780	13780	13780	13780	0
38	20241129	203300	1203127410	13780	13780	13780	13780	0
39	20241129	203200	1203127410	13780	13780	13780	13780	0
40	20241129	203100	1203127410	13780	13780	13780	13780	0
41	20241129	203000	1203127410	13780	13780	13780	13780	0
42	20241129	202900	1203127410	13780	13780	13780	13780	0
43	20241129	202800	1203127410	13780	13780	13780	13780	0
44	20241129	202700	1203127410	13780	13780	13780	13780	0
45	20241129	202600	1203127410	13780	13780	13780	13780	0
46	20241129	202500	1203127410	13780	13780	13780	13780	0
47	20241129	202400	1203127410	13780	13780	13780	13780	0
48	20241129	202300	1203127410	13780	13780	13780	13780	0
49	20241129	202200	1203127410	13780	13780	13780	13780	0
50	20241129	202100	1203127410	13780	13780	13780	13780	0
51	20241129	202000	1203127410	13780	13780	13780	13780	0
52	20241129	201900	1203127410	13780	13780	13780	13780	0
53	20241129	201800	1203127410	13780	13780	13780	13780	0
54	20241129	201700	1203127410	13780	13780	13780	13780	0
55	20241129	201600	1203127410	13780	13780	13780	13780	0
56	20241129	201500	1203127410	13780	13780	13780	13780	0
57	20241129	201400	1203127410	13780	13780	13780	13780	0
58	20241129	201300	1203127410	13780	13780	13780	13780	0
59	20241129	201200	1203127410	13780	13780	13780	13780	0
60	20241129	201100	1203127410	13780	13780	13780	13780	0
61	20241129	201000	1203127410	13780	13780	13780	13780	0
62	20241129	200900	1203127410	13780	13780	13780	13780	1192
63	20241129	200800	1203127410	13780	13780	13780	13780	0
64	20241129	200700	1203127410	13780	13780	13780	13780	0
65	20241129	200600	1203127410	13780	13780	13780	13780	0
66	20241129	200500	1203127410	13780	13780	13780	13780	0
67	20241129	200400	1203127410	13780	13780	13780	13780	0
68	20241129	200300	1203127410	13780	13780	13780	13780	0
69	20241129	200200	1203127410	13780	13780	13780	13780	0
70	20241129	200100	1203127410	13780	13780	13780	13780	0
71	20241129	200000	1203127410	13780	13780	13780	13780	0
72	20241129	195900	1203127410	13780	13780	13780	13780	0
73	20241129	195800	1203127410	13780	13780	13780	13780	0
74	20241129	195700	1203127410	13780	13780	13780	13780	0
75	20241129	195600	1203127410	13780	13780	13780	13780	0
76	20241129	195500	1203127410	13780	13780	13780	13780	0
77	20241129	195400	1203127410	13780	13780	13780	13780	0
78	20241129	195300	1203127410	13780	13780	13780	13780	0
79	20241129	195200	1203127410	13780	13780	13780	13780	0
80	20241129	195100	1203127410	13780	13780	13780	13780	0
81	20241129	195000	1203127410	13780	13780	13780	13780	0
82	20241129	194900	1203127410	13780	13780	13780	13780	0
83	20241129	194800	1203127410	13780	13780	13780	13780	0
84	20241129	194700	1203127410	13780	13780	13780	13780	0
85	20241129	194600	1203127410	13780	13780	13780	13780	0
86	20241129	194500	1203127410	13780	13780	13780	13780	0
87	20241129	194400	1203127410	13780	13780	13780	13780	0
88	20241129	194300	1203127410	13780	13780	13780	13780	0
89	20241129	194200	1203127410	13780	13780	13780	13780	0
90	20241129	194100	1203127410	13780	13780	13780	13780	0
91	20241129	194000	1203127410	13780	13780	13780	13780	0
92	20241129	193900	1203127410	13780	13780	13780	13780	1192
93	20241129	193800	1203127410	13780	13780	13780	13780	0
94	20241129	193700	1203127410	13780	13780	13780	13780	0
95	20241129	193600	1203127410	13780	13780	13780	13780	0
96	20241129	193500	1203127410	13780	13780	13780	13780	0
97	20241129	193400	1203127410	13780	13780	13780	13780	0
98	20241129	193300	1203127410	13780	13780	13780	13780	0
99	20241129	193200	1203127410	13780	13780	13780	13780	0
100	20241129	193100	1203127410	13780	13780	13780	13780	0
101	20241129	193000	1203127410	13780	13780	13780	13780	0
102	20241129	192900	1203127410	13780	13780	13780	13780	0
103	20241129	192800	1203127410	13780	13780	13780	13780	0
104	20241129	192700	1203127410	13780	13780	13780	13780	0
105	20241129	192600	1203127410	13780	13780	13780	13780	0
106	20241129	192500	1203127410	13780	13780	13780	13780	0
107	20241129	192400	1203127410	13780	13780	13780	13780	0
108	20241129	192300	1203127410	13780	13780	13780	13780	0
109	20241129	192200	1203127410	13780	13780	13780	13780	0
110	20241129	192100	1203127410	13780	13780	13780	13780	0
111	20241129	192000	1203127410	13780	13780	13780	13780	0
112	20241129	191900	1203127410	13780	13780	13780	13780	0
113	20241129	191800	1203127410	13780	13780	13780	13780	0
114	20241129	191700	1203127410	13780	13780	13780	13780	0
115	20241129	191600	1203127410	13780	13780	13780	13780	0
116	20241129	191500	1203127410	13780	13780	13780	13780	0
117	20241129	191400	1203127410	13780	13780	13780	13780	0
118	20241129	191300	1203127410	13780	13780	13780	13780	0
119	20241129	191200	1203127410	13780	13780	13780	13780	0
120	20241129	191100	1203127410	13780	13780	13780	13780	0
121	20241129	191000	1203127410	13780	13780	13780	13780	0
122	20241129	190900	1203127410	13780	13780	13780	13780	1192
123	20241129	190800	1203127410	13780	13780	13780	13780	0
124	20241129	190700	1203127410	13780	13780	13780	13780	0
125	20241129	190600	1203127410	13780	13780	13780	13780	0
126	20241129	190500	1203127410	13780	13780	13780	13780	0
127	20241129	190400	1203127410	13780	13780	13780	13780	0
128	20241129	190300	1203127410	13780	13780	13780	13780	0
129	20241129	190200	1203127410	13780	13780	13780	13780	0
130	20241129	190100	1203127410	13780	13780	13780	13780	0
131	20241129	190000	1203127410	13780	13780	13780	13780	0
132	20241129	185900	1203127410	13780	13780	13780	13780	0
133	20241129	185800	1203127410	13780	13780	13780	13780	0
134	20241129	185700	1203127410	13780	13780	13780	13780	0
135	20241129	185600	1203127410	13780	13780	13780	13780	0
136	20241129	185500	1203127410	13780	13780	13780	13780	0
137	20241129	185400	1203127410	13780	13780	13780	13780	0
138	20241129	185300	1203127410	13780	13780	13780	13780	0
139	20241129	185200	1203127410	13780	13780	13780	13780	0
140	20241129	185100	1203127410	13780	13780	13780	13780	0
141	20241129	185000	1203127410	13780	13780	13780	13780	0
142	20241129	184900	1203127410	13780	13780	13780	13780	0
143	20241129	184800	1203127410	13780	13780	13780	13780	0
144	20241129	184700	1203127410	13780	13780	13780	13780	0
145	20241129	184600	1203127410	13780	13780	13780	13780	0
146	20241129	184500	1203127410	13780	13780	13780	13780	0
147	20241129	184400	1203127410	13780	13780	13780	13780	0
148	20241129	184300	1203127410	13780	13780	13780	13780	0
149	20241129	184200	1203127410	13780	13780	13780	13780	0
150	20241129	184100	1203127410	13780	13780	13780	13780	0
151	20241129	184000	1203127410	13780	13780	13780	13780	0
152	20241129	183900	1203127410	13780	13780	13780	13780	1192
153	20241129	183800	1203127410	13780	13780	13780	13780	0
154	20241129	183700	1203127410	13780	13780	13780	13780	0
155	20241129	183600	1203127410	13780	13780	13780	13780	0
156	20241129	183500	1203127410	13780	13780	13780	13780	0
157	20241129	183400	1203127410	13780	13780	13780	13780	0
158	20241129	183300	1203127410	13780	13780	13780	13780	0
159	20241129	183200	1203127410	13780	13780	13780	13780	0
160	20241129	183100	1203127410	13780	13780	13780	13780	0
161	20241129	183000	1203127410	13780	13780	13780	13780	0
162	20241129	182900	1203127410	13780	13780	13780	13780	0
163	20241129	182800	1203127410	13780	13780	13780	13780	0
164	20241129	182700	1203127410	13780	13780	13780	13780	0
165	20241129	182600	1203127410	13780	13780	13780	13780	0
166	20241129	182500	1203127410	13780	13780	13780	13780	0
167	20241129	182400	1203127410	13780	13780	13780	13780	0
168	20241129	182300	1203127410	13780	13780	13780	13780	0
169	20241129	182200	1203127410	13780	13780	13780	13780	0
170	20241129	182100	1203127410	13780	13780	13780	13780	0
171	20241129	182000	1203127410	13780	13780	13780	13780	0
172	20241129	181900	1203127410	13780	13780	13780	13780	0
173	20241129	181800	1203127410	13780	13780	13780	13780	0
174	20241129	181700	1203127410	13780	13780	13780	13780	0
175	20241129	181600	1203127410	13780	13780	13780	13780	0
176	20241129	181500	1203127410	13780	13780	13780	13780	0
177	20241129	181400	1203127410	13780	13780	13780	13780	0
178	20241129	181300	1203127410	13780	13780	13780	13780	0
179	20241129	181200	1203127410	13780	13780	13780	13780	0
180	20241129	181100	1203127410	13780	13780	13780	13780	0
181	20241129	181000	1203127410	13780	13780	13780	13780	0
182	20241129	180900	1203127410	13780	13780	13780	13780	1192
183	20241129	180800	1203127410	13780	13780	13780	13780	0
184	20241129	180700	1203127410	13780	13780	13780	13780	0
185	20241129	180600	1203127410	13780	13780	13780	13780	0
186	20241129	180500	1203127410	13780	13780	13780	13780	0
187	20241129	180400	1203127410	13780	13780	13780	13780	0
188	20241129	180300	1203127410	13780	13780	13780	13780	0
189	20241129	180200	1203127410	13780	13780	13780	13780	0
190	20241129	180100	1203127410	13780	13780	13780	13780	0
191	20241129	180000	1203127410	13780	13780	13780	13780	0
192	20241129	175900	1203127410	13780	13780	13780	13780	0
193	20241129	175800	1203127410	13780	13780	13780	13780	0
194	20241129	175700	1203127410	13780	13780	13780	13780	0
195	20241129	175600	1203127410	13780	13780	13780	13780	0
196	20241129	175500	1203127410	13780	13780	13780	13780	0
197	20241129	175400	1203127410	13780	13780	13780	13780	0
198	20241129	175300	1203127410	13780	13780	13780	13780	0
199	20241129	175200	1203127410	13780	13780	13780	13780	0
200	20241129	175100	1203127410	13780	13780	13780	13780	0
201	20241129	175000	1203127410	13780	13780	13780	13780	0
202	20241129	174900	1203127410	13780	13780	13780	13780	0
203	20241129	174800	1203127410	13780	13780	13780	13780	0
204	20241129	174700	1203127410	13780	13780	13780	13780	0
205	20241129	174600	1203127410	13780	13780	13780	13780	0
206	20241129	174500	1203127410	13780	13780	13780	13780	0
207	20241129	174400	1203127410	13780	13780	13780	13780	0
208	20241129	174300	1203127410	13780	13780	13780	13780	0
209	20241129	174200	1203127410	13780	13780	13780	13780	0
210	20241129	174100	1203127410	13780	13780	13780	13780	0
211	20241129	174000	1203127410	13780	13780	13780	13780	0
212	20241129	173900	1203127410	13780	13780	13780	13780	1192
213	20241129	173800	1203127410	13780	13780	13780	13780	0
214	20241129	173700	1203127410	13780	13780	13780	13780	0
215	20241129	173600	1203127410	13780	13780	13780	13780	0
216	20241129	173500	1203127410	13780	13780	13780	13780	0
217	20241129	173400	1203127410	13780	13780	13780	13780	0
218	20241129	173300	1203127410	13780	13780	13780	13780	0
219	20241129	173200	1203127410	13780	13780	13780	13780	0
220	20241129	173100	1203127410	13780	13780	13780	13780	0
221	20241129	173000	1203127410	13780	13780	13780	13780	0
222	20241129	172900	1203127410	13780	13780	13780	13780	0
223	20241129	172800	1203127410	13780	13780	13780	13780	0
224	20241129	172700	1203127410	13780	13780	13780	13780	0
225	20241129	172600	1203127410	13780	13780	13780	13780	0
226	20241129	172500	1203127410	13780	13780	13780	13780	0
227	20241129	172400	1203127410	13780	13780	13780	13780	0
228	20241129	172300	1203127410	13780	13780	13780	13780	0
229	20241129	172200	1203127410	13780	13780	13780	13780	0
230	20241129	172100	1203127410	13780	13780	13780	13780	0
231	20241129	172000	1203127410	13780	13780	13780	13780	0
232	20241129	171900	1203127410	13780	13780	13780	13780	0
233	20241129	171800	1203127410	13780	13780	13780	13780	0
234	20241129	171700	1203127410	13780	13780	13780	13780	0
235	20241129	171600	1203127410	13780	13780	13780	13780	0
236	20241129	171500	1203127410	13780	13780	13780	13780	0
237	20241129	171400	1203127410	13780	13780	13780	13780	0
238	20241129	171300	1203127410	13780	13780	13780	13780	0
239	20241129	171200	1203127410	13780	13780	13780	13780	0
240	20241129	171100	1203127410	13780	13780	13780	13780	0
241	20241129	171000	1203127410	13780	13780	13780	13780	0
242	20241129	170900	1203127410	13780	13780	13780	13780	1192
243	20241129	170800	1203127410	13780	13780	13780	13780	0
244	20241129	170700	1203127410	13780	13780	13780	13780	0
245	20241129	170600	1203127410	13780	13780	13780	13780	0
246	20241129	170500	1203127410	13780	13780	13780	13780	0
247	20241129	170400	1203127410	13780	13780	13780	13780	0
248	20241129	170300	1203127410	13780	13780	13780	13780	0
249	20241129	170200	1203127410	13780	13780	13780	13780	0
250	20241129	170100	1203127410	13780	13780	13780	13780	0
251	20241129	170000	1203127410	13780	13780	13780	13780	0
252	20241129	165900	1203127410	13780	13780	13780	13780	0
253	20241129	165800	1203127410	13780	13780	13780	13780	0
254	20241129	165700	1203127410	13780	13780	13780	13780	0
255	20241129	165600	1203127410	13780	13780	13780	13780	0
256	20241129	165500	1203127410	13780	13780	13780	13780	0
257	20241129	165400	1203127410	13780	13780	13780	13780	0
258	20241129	165300	1203127410	13780	13780	13780	13780	0
259	20241129	165200	1203127410	13780	13780	13780	13780	0
260	20241129	165100	1203127410	13780	13780	13780	13780	0
261	20241129	165000	1203127410	13780	13780	13780	13780	0
262	20241129	164900	1203127410	13780	13780	13780	13780	0
263	20241129	164800	1203127410	13780	13780	13780	13780	0
264	20241129	164700	1203127410	13780	13780	13780	13780	0
265	20241129	164600	1203127410	13780	13780	13780	13780	0
266	20241129	164500	1203127410	13780	13780	13780	13780	0
267	20241129	164400	1203127410	13780	13780	13780	13780	0
268	20241129	164300	1203127410	13780	13780	13780	13780	0
269	20241129	164200	1203127410	13780	13780	13780	13780	0
270	20241129	164100	1203127410	13780	13780	13780	13780	0
271	20241129	164000	1203127410	13780	13780	13780	13780	0
272	20241129	163900	1203127410	13780	13780	13780	13780	1192
273	20241129	163800	1203127410	13780	13780	13780	13780	0
274	20241129	163700	1203127410	13780	13780	13780	13780	0
275	20241129	163600	1203127410	13780	13780	13780	13780	0
276	20241129	163500	1203127410	13780	13780	13780	13780	0
277	20241129	163400	1203127410	13780	13780	13780	13780	0
278	20241129	163300	1203127410	13780	13780	13780	13780	0
279	20241129	163200	1203127410	13780	13780	13780	13780	0
280	20241129	163100	1203127410	13780	13780	13780	13780	0
281	20241129	163000	1203127410	13780	13780	13780	13780	0
282	20241129	162900	1203127410	13780	13780	13780	13780	0
283	20241129	162800	1203127410	13780	13780	13780	13780	0
284	20241129	162700	1203127410	13780	13780	13780	13780	0
285	20241129	162600	1203127410	13780	13780	13780	13780	0
286	20241129	162500	1203127410	13780	13780	13780	13780	0
287	20241129	162400	1203127410	13780	13780	13780	13780	0
288	20241129	162300	1203127410	13780	13780	13780	13780	0
289	20241129	162200	1203127410	13780	13780	13780	13780	0
290	20241129	162100	1203127410	13780	13780	13780	13780	0
291	20241129	162000	1203127410	13780	13780	13780	13780	0
292	20241129	161900	1203127410	13780	13780	13780	13780	0
293	20241129	161800	1203127410	13780	13780	13780	13780	0
294	20241129	161700	1203127410	13780	13780	13780	13780	0
295	20241129	161600	1203127410	13780	13780	13780	13780	0
296	20241129	161500	1203127410	13780	13780	13780	13780	0
297	20241129	161400	1203127410	13780	13780	13780	13780	0
298	20241129	161300	1203127410	13780	13780	13780	13780	0
299	20241129	161200	1203127410	13780	13780	13780	13780	0
300	20241129	161100	1203127410	13780	13780	13780	13780	0
301	20241129	161000	1203127410	13780	13780	13780	13780	0
302	20241129	160900	1203127410	13780	13780	13780	13780	1192
303	20241129	160800	1203127410	13780	13780	13780	13780	0
304	20241129	160700	1203127410	13780	13780	13780	13780	0
305	20241129	160600	1203127410	13780	13780	13780	13780	0
306	20241129	160500	1203127410	13780	13780	13780	13780	0
307	20241129	160400	1203127410	13780	13780	13780	13780	0
308	20241129	160300	1203127410	13780	13780	13780	13780	0
309	20241129	160200	1203127410	13780	13780	13780	13780	0
310	20241129	160100	1203127410	13780	13780	13780	13780	0
311	20241129	160000	1203127410	13780	13780	13780	13780	0
312	20241129	155900	1203127410	13780	13780	13780	13780	0
313	20241129	155800	1203127410	13780	13780	13780	13780	0
314	20241129	155700	1203127410	13780	13780	13780	13780	0
315	20241129	155600	1203127410	13780	13780	13780	13780	0
316	20241129	155500	1203127410	13780	13780	13780	13780	0
317	20241129	155400	1203127410	13780	13780	13780	13780	0
318	20241129	155300	1203127410	13780	13780	13780	13780	0
319	20241129	155200	1203127410	13780	13780	13780	13780	0
320	20241129	155100	1203127410	13780	13780	13780	13780	0
321	20241129	155000	1203127410	13780	13780	13780	13780	0
322	20241129	154900	1203127410	13780	13780	13780	13780	0
323	20241129	154800	1203127410	13780	13780	13780	13780	0
324	20241129	154700	1203127410	13780	13780	13780	13780	0
325	20241129	154600	1203127410	13780	13780	13780	13780	0
326	20241129	154500	1203127410	13780	13780	13780	13780	0
327	20241129	154400	1203127410	13780	13780	13780	13780	0
328	20241129	154300	1203127410	13780	13780	13780	13780	0
329	20241129	154200	1203127410	13780	13780	13780	13780	0
330	20241129	154100	1203127410	13780	13780	13780	13780	0
331	20241129	154000	1203127410	13780	13780	13780	13780	0
332	20241129	153900	1203127410	13780	13780	13780	13780	1192
333	20241129	153800	1203127410	13780	13780	13780	13780	0
334	20241129	153700	1203127410	13780	13780	13780	13780	0
335	20241129	153600	1203127410	13780	13780	13780	13780	0
336	20241129	153500	1203127410	13780	13780	13780	13780	0
337	20241129	153400	1203127410	13780	13780	13780	13780	0
338	20241129	153300	1203127410	13780	13780	13780	13780	0
339	20241129	153200	1203127410	13780	13780	13780	13780	0
340	20241129	153100	1203127410	13780	13780	13780	13780	0
341	20241129	153000	1203127410	13780	13780	13780	13780	1192
342	20241129	152900	1186701650	13800	13800	13800	13800	0
343	20241129	152800	1186701650	13800	13800	13800	13800	0
344	20241129	152700	1186701650	13800	13800	13800	13800	0
345	20241129	152600	1186701650	13800	13800	13800	13800	0
346	20241129	152500	1186701650	13800	13800	13800	13800	0
347	20241129	152400	1186701650	13800	13800	13800	13800	0
348	20241129	152300	1186701650	13800	13800	13800	13800	0
349	20241129	152200	1186701650	13800	13800	13800	13800	0
350	20241129	152100	1186701650	13800	13800	13800	13800	0
351	20241129	152000	1186701650	13800	13800	13800	13800	0
352	20241129	151900	1186701650	13800	13810	13810	13800	1167
353	20241129	151800	1170596650	13820	13820	13820	13820	5
354	20241129	151700	1170527550	13810	13820	13820	13810	250
355	20241129	151600	1167074890	13820	13820	13820	13810	248
356	20241129	151500	1163649240	13820	13820	13840	13820	1177
357	20241129	151400	1147382700	13840	13840	13840	13820	551
358	20241129	151300	1139760620	13850	13850	13850	13850	32
359	20241129	151200	1139317420	13840	13840	13840	13840	5
360	20241129	151100	1139248220	13850	13850	13850	13850	7
361	20241129	151000	1139151270	13850	13850	13850	13850	224
362	20241129	150900	1136048870	13860	13860	13860	13860	23
363	20241129	150800	1135730090	13860	13860	13860	13860	15
364	20241129	150700	1135522190	13860	13870	13870	13860	57
365	20241129	150600	1134732160	13870	13870	13870	13870	64
366	20241129	150500	1133844480	13870	13900	13900	13870	51
367	20241129	150400	1133137000	13900	13900	13900	13900	25
368	20241129	150300	1132789500	13900	13900	13900	13900	116
369	20241129	150200	1131177100	13870	13870	13870	13870	0
370	20241129	150100	1131177100	13870	13900	13900	13870	108
371	20241129	150000	1129676820	13900	13880	13900	13880	151
372	20241129	145900	1127578480	13840	13840	13840	13840	0
373	20241129	145800	1127578480	13840	13840	13840	13840	1
374	20241129	145700	1127564640	13840	13860	13860	13840	39
375	20241129	145600	1127024480	13840	13840	13840	13840	245
376	20241129	145500	1123633680	13840	13840	13840	13840	690
377	20241129	145400	1114084080	13840	13860	13860	13840	749
378	20241129	145300	1103711230	13860	13900	13900	13860	26
379	20241129	145200	1103350630	13860	13860	13860	13850	70
380	20241129	145100	1102380530	13860	13860	13860	13860	162
381	20241129	145000	1100135210	13850	13900	13900	13850	390
382	20241129	144900	1094727630	13900	13900	13900	13900	0
383	20241129	144800	1094727630	13900	13900	13900	13900	5
384	20241129	144700	1094658130	13900	13900	13900	13900	0
385	20241129	144600	1094658130	13900	13900	13900	13900	0
386	20241129	144500	1094658130	13900	13900	13900	13900	0
387	20241129	144400	1094658130	13900	13920	13920	13900	95
388	20241129	144300	1093337490	13900	13900	13900	13900	329
389	20241129	144200	1088764390	13900	13900	13900	13900	10
390	20241129	144100	1088625390	13900	13900	13900	13900	212
391	20241129	144000	1085678590	13950	13910	13950	13910	557
392	20241129	143900	1077921490	13910	13910	13910	13910	0
393	20241129	143800	1077921490	13910	13910	13910	13910	0
394	20241129	143700	1077921490	13910	13910	13910	13910	100
395	20241129	143600	1076530490	13880	13870	13880	13870	448
396	20241129	143500	1070313640	13860	13890	13890	13860	1999
397	20241129	143400	1042565290	13890	13900	13920	13890	3514
398	20241129	143300	993729720	13900	13900	13920	13900	677
399	20241129	143200	984319380	13900	13920	13950	13900	932
400	20241129	143100	971353450	13930	13920	13930	13920	7
401	20241129	143000	971256000	13920	13910	13920	13910	274
402	20241129	142900	967443600	13910	13930	13930	13910	550
403	20241129	142800	959788850	13920	13920	13920	13920	0
404	20241129	142700	959788850	13920	13910	13960	13910	649
405	20241129	142600	950752970	13910	13910	13960	13910	654
406	20241129	142500	941655780	13920	13920	13920	13920	12
407	20241129	142400	941488740	13960	13930	13960	13930	21
408	20241129	142300	941196180	13980	13980	13980	13980	0
409	20241129	142200	941196180	13980	13950	13980	13950	296
410	20241129	142100	937062180	13950	13950	13950	13950	0
411	20241129	142000	937062180	13950	13950	13950	13950	100
412	20241129	141900	935667180	13950	13920	13950	13920	12
413	20241129	141800	935500110	13920	13920	13920	13920	200
414	20241129	141700	932716110	13950	13950	13950	13950	5
415	20241129	141600	932646360	13950	13950	13950	13950	1
416	20241129	141500	932632410	13920	13920	13920	13920	83
417	20241129	141400	931477050	13940	13940	13940	13940	0
418	20241129	141300	931477050	13940	13940	13940	13940	20
419	20241129	141200	931198250	13950	13950	13950	13950	1
420	20241129	141100	931184300	13910	13930	13930	13910	286
421	20241129	141000	927204170	13930	13930	13930	13930	0
422	20241129	140900	927204170	13930	13930	13930	13930	315
423	20241129	140800	922816220	13910	13910	13910	13910	60
424	20241129	140700	921981620	13900	13900	13900	13900	0
425	20241129	140600	921981620	13900	13900	13900	13900	0
426	20241129	140500	921981620	13900	13900	13900	13900	75
427	20241129	140400	920939120	13900	13900	13930	13900	1706
428	20241129	140300	897225690	13900	13900	13900	13900	20
429	20241129	140200	896947690	13900	13910	13930	13900	1082
430	20241129	140100	881894220	13940	13940	13940	13940	1
431	20241129	140000	881880280	13910	13920	13940	13910	569
432	20241129	135900	873955140	13910	13910	13910	13910	0
433	20241129	135800	873955140	13910	13910	13910	13910	117
434	20241129	135700	872327670	13910	13910	13910	13910	311
435	20241129	135600	868001660	13900	13900	13900	13900	0
436	20241129	135500	868001660	13900	13950	13950	13900	602
437	20241129	135400	859631280	13930	13930	13930	13930	0
438	20241129	135300	859631280	13930	13940	13940	13930	220
439	20241129	135200	856564980	13940	13940	13940	13940	112
440	20241129	135100	855003700	13940	13940	13940	13940	0
441	20241129	135000	855003700	13940	13920	13940	13920	111
442	20241129	134900	853458440	13950	13950	13950	13950	0
443	20241129	134800	853458440	13950	13930	13950	13930	18
444	20241129	134700	853207440	13920	13920	13920	13920	30
445	20241129	134600	852789840	13950	13950	13950	13950	4
446	20241129	134500	852734040	13950	13950	13950	13950	14
447	20241129	134400	852538740	13950	13910	13950	13910	585
448	20241129	134300	844401250	13920	13920	13920	13920	0
449	20241129	134200	844401250	13920	13920	13950	13910	409
450	20241129	134100	838709850	13920	13920	13920	13910	66
451	20241129	134000	837791730	13920	13930	13930	13910	1157
452	20241129	133900	821686170	13930	13930	13930	13930	200
453	20241129	133800	818900170	13950	13940	13950	13930	201
454	20241129	133700	816098340	13950	13970	13970	13950	14
455	20241129	133600	815902820	13940	13940	13940	13940	0
456	20241129	133500	815902820	13940	13950	13950	13940	29
457	20241129	133400	815498550	13940	13950	13950	13940	142
458	20241129	133300	813517980	13950	13980	13980	13950	72
459	20241129	133200	812512850	13950	13950	13950	13950	0
460	20241129	133100	812512850	13950	13950	13950	13950	0
461	20241129	133000	812512850	13950	13950	13950	13950	0
462	20241129	132900	812512850	13950	13980	13980	13950	164
463	20241129	132800	810224770	13980	13980	13980	13960	72
464	20241129	132700	809218230	13980	13960	13980	13960	100
465	20241129	132600	807821230	13990	13990	13990	13990	0
466	20241129	132500	807821230	13990	13990	13990	13990	0
467	20241129	132400	807821230	13990	13990	13990	13990	0
468	20241129	132300	807821230	13990	13990	13990	13980	1005
469	20241129	132200	793763230	13990	13990	13990	13990	0
470	20241129	132100	793763230	13990	13990	13990	13990	15
471	20241129	132000	793553380	13990	13990	13990	13990	0
472	20241129	131900	793553380	13990	13990	13990	13990	59
473	20241129	131800	792727970	13990	13990	13990	13990	1
474	20241129	131700	792713980	13990	13990	13990	13990	0
475	20241129	131600	792713980	13990	13990	13990	13990	0
476	20241129	131500	792713980	13990	13940	13990	13940	16
477	20241129	131400	792490890	13990	13990	13990	13990	0
478	20241129	131300	792490890	13990	13990	13990	13990	0
479	20241129	131200	792490890	13990	13990	13990	13990	0
480	20241129	131100	792490890	13990	13990	13990	13990	0
481	20241129	131000	792490890	13990	13990	13990	13990	0
482	20241129	130900	792490890	13990	13990	13990	13990	139
483	20241129	130800	790546280	13990	13990	13990	13990	0
484	20241129	130700	790546280	13990	13990	13990	13990	0
485	20241129	130600	790546280	13990	13990	13990	13990	0
486	20241129	130500	790546280	13990	13950	13990	13930	139
487	20241129	130400	788608350	13990	13990	13990	13990	0
488	20241129	130300	788608350	13990	13990	13990	13990	0
489	20241129	130200	788608350	13990	13990	13990	13990	0
490	20241129	130100	788608350	13990	13990	13990	13990	0
491	20241129	130000	788608350	13990	13990	13990	13990	108
492	20241129	125900	787097430	13950	13950	13950	13950	10
493	20241129	125800	786957930	14000	14000	14000	14000	0
494	20241129	125700	786957930	14000	14000	14000	14000	1
495	20241129	125600	786943930	13930	13930	13930	13930	0
496	20241129	125500	786943930	13930	13930	13930	13930	1
497	20241129	125400	786930000	14000	14000	14000	14000	50
498	20241129	125300	786230000	13930	13930	13930	13930	1
499	20241129	125200	786216070	13930	13930	13930	13930	2
500	20241129	125100	786188210	14000	14000	14000	14000	0
501	20241129	125000	786188210	14000	13960	14000	13950	363
502	20241129	124900	781114440	13960	13960	13960	13960	16
503	20241129	124800	780891080	13960	13970	13970	13960	112
504	20241129	124700	779327150	13970	13970	13970	13970	0
505	20241129	124600	779327150	13970	13970	13970	13970	0
506	20241129	124500	779327150	13970	13970	13970	13970	0
507	20241129	124400	779327150	13970	13970	13970	13970	0
508	20241129	124300	779327150	13970	13970	13970	13970	0
509	20241129	124200	779327150	13970	13970	13970	13970	0
510	20241129	124100	779327150	13970	13970	13970	13970	0
511	20241129	124000	779327150	13970	13970	13970	13970	1
512	20241129	123900	779313180	13990	13990	13990	13990	0
513	20241129	123800	779313180	13990	13990	13990	13990	1
514	20241129	123700	779299190	13990	13990	13990	13990	0
515	20241129	123600	779299190	13990	13990	13990	13990	0
516	20241129	123500	779299190	13990	13990	13990	13990	143
517	20241129	123400	777298620	13990	13990	13990	13990	20
518	20241129	123300	777018820	13990	13990	13990	13990	11
519	20241129	123200	776864930	13990	13990	13990	13990	3
520	20241129	123100	776822960	13990	13990	13990	13990	0
521	20241129	123000	776822960	13990	13960	13990	13960	2
522	20241129	122900	776795010	13960	13960	13960	13960	0
523	20241129	122800	776795010	13960	13960	13960	13960	2
524	20241129	122700	776767090	13990	13980	13990	13960	11
525	20241129	122600	776613430	13990	13990	13990	13990	41
526	20241129	122500	776039840	13960	13960	13960	13960	0
527	20241129	122400	776039840	13960	14000	14000	13960	17
528	20241129	122300	775801880	14000	13980	14000	13980	34
529	20241129	122200	775325900	13960	13960	13960	13960	0
530	20241129	122100	775325900	13960	13960	13960	13960	27
531	20241129	122000	774948980	14000	14000	14000	13960	4
532	20241129	121900	774893060	13960	13960	13960	13960	0
533	20241129	121800	774893060	13960	13980	13980	13960	45
534	20241129	121700	774264140	13960	13960	13960	13960	0
535	20241129	121600	774264140	13960	13960	13960	13960	0
536	20241129	121500	774264140	13960	13960	13960	13960	3
537	20241129	121400	774222260	13960	13960	13960	13960	0
538	20241129	121300	774222260	13960	13960	13960	13960	1
539	20241129	121200	774208300	13960	13960	13960	13960	0
540	20241129	121100	774208300	13960	13980	13980	13960	50
541	20241129	121000	773510280	13980	13980	13980	13980	0
542	20241129	120900	773510280	13980	13980	13980	13980	0
543	20241129	120800	773510280	13980	13980	13980	13980	11
544	20241129	120700	773356500	13980	13980	13980	13980	0
545	20241129	120600	773356500	13980	13980	13980	13980	1
546	20241129	120500	773342520	13980	13980	13980	13980	14
547	20241129	120400	773146800	13980	13980	13980	13980	0
548	20241129	120300	773146800	13980	13980	13980	13980	0
549	20241129	120200	773146800	13980	13980	13980	13980	5
550	20241129	120100	773076900	13960	13960	13960	13960	0
551	20241129	120000	773076900	13960	13920	13960	13920	101
552	20241129	115900	771667970	13950	13950	13950	13950	1
553	20241129	115800	771654020	13910	13920	13920	13910	337
554	20241129	115700	766965840	13930	13930	13930	13930	178
555	20241129	115600	764486300	13930	13930	13930	13930	327
556	20241129	115500	759931190	13930	13930	13930	13930	1
557	20241129	115400	759917260	13940	13940	13940	13940	0
558	20241129	115300	759917260	13940	13940	13940	13940	2
559	20241129	115200	759889380	13940	13940	13940	13940	2
560	20241129	115100	759861500	13940	13940	13940	13940	16
561	20241129	115000	759638460	13940	13930	13940	13930	54
562	20241129	114900	758886220	13930	13930	13930	13930	147
563	20241129	114800	756838510	13920	13920	13920	13920	2
564	20241129	114700	756810670	13930	13930	13930	13930	1
565	20241129	114600	756796740	13910	13910	13910	13910	0
566	20241129	114500	756796740	13910	13910	13910	13910	0
567	20241129	114400	756796740	13910	13910	13910	13910	0
568	20241129	114300	756796740	13910	13910	13910	13910	4
569	20241129	114200	756741100	13930	13930	13930	13930	0
570	20241129	114100	756741100	13930	13930	13930	13930	3
571	20241129	114000	756699310	13930	13900	13930	13900	160
572	20241129	113900	754475250	13900	13900	13900	13900	0
573	20241129	113800	754475250	13900	13900	13900	13900	1
574	20241129	113700	754461350	13930	13930	13930	13930	2
575	20241129	113600	754433490	13930	13910	13930	13900	263
576	20241129	113500	750776660	13930	13930	13930	13930	0
577	20241129	113400	750776660	13930	13940	13940	13930	329
578	20241129	113300	746193580	13930	13930	13930	13930	0
579	20241129	113200	746193580	13930	13930	13930	13930	0
580	20241129	113100	746193580	13930	13930	13930	13930	0
581	20241129	113000	746193580	13930	13900	13930	13900	51
582	20241129	112900	745483180	13910	13910	13910	13910	0
583	20241129	112800	745483180	13910	13910	13910	13910	26
584	20241129	112700	745121520	13910	13910	13910	13910	25
585	20241129	112600	744773770	13900	13900	13900	13900	158
586	20241129	112500	742577570	13890	13900	13900	13890	392
587	20241129	112400	737128970	13900	13920	13920	13900	453
588	20241129	112300	730830670	13910	13910	13910	13910	323
589	20241129	112200	726337740	13920	13920	13920	13920	59
590	20241129	112100	725516460	13910	13910	13910	13910	0
591	20241129	112000	725516460	13910	13910	13910	13910	9
592	20241129	111900	725391270	13910	13910	13910	13910	30
593	20241129	111800	724973970	13910	13910	13910	13910	31
594	20241129	111700	724542760	13940	13940	13940	13940	0
595	20241129	111600	724542760	13940	13940	13940	13940	28
596	20241129	111500	724152440	13900	13900	13900	13900	70
597	20241129	111400	723179440	13900	13920	13920	13890	1325
598	20241129	111300	704756750	13920	13920	13920	13920	102
599	20241129	111200	703336910	13950	13950	13950	13950	1
600	20241129	111100	703322960	13920	13920	13920	13920	0
601	20241129	111000	703322960	13920	13910	13920	13910	162
602	20241129	110900	701067930	13920	13910	13920	13900	660
603	20241129	110800	691889470	13920	13940	13940	13920	409
604	20241129	110700	686192090	13980	13920	13980	13920	89
605	20241129	110600	684951050	13930	13920	13930	13920	279
606	20241129	110500	681065860	13920	13920	13930	13920	72
607	20241129	110400	680063580	13910	13920	13920	13910	162
608	20241129	110300	677809410	13920	13920	13930	13910	355
609	20241129	110200	672869170	13920	13940	13940	13920	73
610	20241129	110100	671852970	13930	13940	13940	13920	825
611	20241129	110000	660362290	13940	13950	13950	13940	1223
612	20241129	105900	643306340	13980	13960	13980	13940	1130
613	20241129	105800	627543260	13960	13960	13960	13960	227
614	20241129	105700	624374340	13980	13960	13980	13960	2
615	20241129	105600	624346400	13960	13960	13960	13960	520
616	20241129	105500	617087200	13960	14000	14000	13960	386
617	20241129	105400	611697830	14000	14000	14000	14000	0
618	20241129	105300	611697830	14000	13970	14000	13970	2
619	20241129	105200	611669860	13970	13970	13970	13970	843
620	20241129	105100	599893150	13970	13970	13970	13970	157
621	20241129	105000	597699860	13970	13980	13980	13970	69
622	20241129	104900	596735530	14000	14000	14000	14000	1
623	20241129	104800	596721530	13970	13970	14000	13960	514
624	20241129	104700	589541030	13970	13990	13990	13970	407
625	20241129	104600	583850500	13990	13990	13990	13990	3
626	20241129	104500	583808530	13990	13980	13990	13980	184
627	20241129	104400	581234670	13970	13980	13980	13970	176
628	20241129	104300	578775190	13990	13990	13990	13980	11
629	20241129	104200	578621310	13990	13990	13990	13990	1
630	20241129	104100	578607320	13970	14030	14030	13970	55
631	20241129	104000	577838860	13980	14000	14010	13980	190
632	20241129	103900	575181530	13990	13990	13990	13990	71
633	20241129	103800	574188240	13990	14000	14000	13990	13
634	20241129	103700	574006280	14030	14030	14030	14030	0
635	20241129	103600	574006280	14030	14000	14030	13990	361
636	20241129	103500	568946730	14000	13990	14000	13990	70
637	20241129	103400	567967330	13980	13960	13980	13950	146
638	20241129	103300	565927400	13980	13980	13980	13980	1001
639	20241129	103200	551933420	13950	13960	13960	13950	1000
640	20241129	103100	537983310	13980	13980	13980	13980	35
641	20241129	103000	537494010	13980	13950	13980	13950	176
642	20241129	102900	535038780	13940	13950	13950	13940	432
643	20241129	102800	529014130	13950	13970	13970	13950	79
644	20241129	102700	527910860	13970	13970	13970	13970	71
645	20241129	102600	526918990	13970	13970	13970	13970	5
646	20241129	102500	526849140	13970	13970	13970	13970	4
647	20241129	102400	526793260	13960	13950	13970	13950	381
648	20241129	102300	521474610	13940	13940	13940	13940	1
649	20241129	102200	521460670	13940	13950	13950	13940	213
650	20241129	102100	518491360	13950	13960	13960	13950	73
651	20241129	102000	517472890	13960	13960	13960	13940	9
652	20241129	101900	517347280	13950	13970	13970	13950	1442
653	20241129	101800	497223240	13950	13970	13970	13950	83
654	20241129	101700	496065370	13950	13950	13970	13940	32
655	20241129	101600	495619140	13970	13950	13970	13950	111
656	20241129	101500	494068690	13970	13940	13970	13940	4
657	20241129	101400	494012900	13940	13960	13980	13940	603
658	20241129	101300	485602550	13960	13960	13960	13960	11
659	20241129	101200	485448990	13970	13970	13970	13970	34
660	20241129	101100	484974010	13960	13960	13960	13960	200
661	20241129	101000	482182010	13960	13950	13960	13950	865
662	20241129	100900	470114930	13930	13940	13940	13930	120
663	20241129	100800	468442430	13940	13940	13970	13940	161
664	20241129	100700	466195350	13920	13950	13950	13920	1064
665	20241129	100600	451376310	13930	13950	13950	13930	3231
666	20241129	100500	406359430	13950	13950	13950	13950	50
667	20241129	100400	405661930	13960	13960	13960	13940	671
668	20241129	100300	396301530	14010	13970	14010	13960	558
669	20241129	100200	388506530	14010	14020	14020	14010	12
670	20241129	100100	388338360	14000	14000	14010	14000	203
671	20241129	100000	385496000	14020	14010	14020	14000	63
672	20241129	095900	384613080	13990	13990	13990	13990	0
673	20241129	095800	384613080	13990	13980	13990	13980	98
674	20241129	095700	383242740	13950	13950	13970	13950	176
675	20241129	095600	380786380	13940	13960	13970	13940	381
676	20241129	095500	375471490	13950	13980	13980	13950	64
677	20241129	095400	374578190	13960	13980	13980	13960	304
678	20241129	095300	370332240	13980	13980	13990	13980	102
679	20241129	095200	368906270	13980	13970	13980	13940	903
680	20241129	095100	356307520	13980	13990	13990	13980	397
681	20241129	095000	350755330	13990	14030	14030	13990	1521
682	20241129	094900	329446830	14030	14040	14040	14030	203
683	20241129	094800	326598470	14040	14040	14040	14040	0
684	20241129	094700	326598470	14040	14060	14060	14040	94
685	20241129	094600	325278190	14080	14080	14080	14080	29
686	20241129	094500	324869870	14080	14080	14080	14080	436
687	20241129	094400	318730990	14080	14060	14080	14060	27
688	20241129	094300	318351350	14060	14080	14080	14060	35
689	20241129	094200	317858860	14080	14050	14080	14050	56
690	20241129	094100	317071670	14040	14040	14040	14040	0
691	20241129	094000	317071670	14040	14040	14040	14040	66
692	20241129	093900	316145030	14040	14080	14080	14040	91
693	20241129	093800	314865590	14090	14030	14090	14030	4
694	20241129	093700	314809410	14100	14100	14100	14100	301
695	20241129	093600	310565310	14020	14020	14020	14020	489
696	20241129	093500	303709530	14020	14020	14020	14020	19
697	20241129	093400	303443150	14010	14040	14040	14010	333
698	20241129	093300	298771490	14050	14080	14080	14050	449
699	20241129	093200	292451620	14080	14080	14080	14080	31
700	20241129	093100	292015140	14080	14080	14080	14080	180
701	20241129	093000	289480740	14110	14090	14110	14090	135
702	20241129	092900	287576940	14060	14060	14060	14060	143
703	20241129	092800	285566360	14090	14060	14090	14060	569
704	20241129	092700	277566010	14040	14040	14040	14040	200
705	20241129	092600	274758010	14040	14040	14040	14040	0
706	20241129	092500	274758010	14040	13980	14040	13980	13
707	20241129	092400	274575670	13970	13970	13980	13970	122
708	20241129	092300	272871230	13960	13950	14010	13950	808
709	20241129	092200	261568670	13950	13970	13970	13950	872
710	20241129	092100	249395930	13970	14010	14050	13970	1633
711	20241129	092000	226546860	14020	14070	14070	14010	4625
712	20241129	091900	161612840	14070	14070	14070	14070	399
713	20241129	091800	155998910	14070	14080	14080	14070	80
714	20241129	091700	154872520	14070	14090	14090	14070	840
715	20241129	091600	143051170	14090	14130	14150	14090	31
716	20241129	091500	142612700	14160	14160	14160	14160	0
717	20241129	091400	142612700	14160	14160	14160	14160	1
718	20241129	091300	142598540	14160	14080	14160	14080	367
719	20241129	091200	137430010	14080	14090	14090	14080	103
720	20241129	091100	135979760	14060	14070	14180	14060	558
721	20241129	091000	128118590	14080	14070	14190	14070	144
722	20241129	090900	126090870	14060	14100	14100	14060	1467
723	20241129	090800	105448820	14100	14160	14210	14030	2224
724	20241129	090700	74037640	14150	14210	14230	14150	1395
725	20241129	090600	54236360	14210	14220	14220	14210	182
726	20241129	090500	51650100	14260	14310	14330	14220	1018
727	20241129	090400	37128850	14300	14300	14300	14300	51
728	20241129	090300	36399550	14300	14310	14310	14300	660
729	20241129	090200	26956790	14310	14340	14340	14310	833
730	20241129	090100	15030170	14330	14380	14380	14310	344
731	20241129	090000	10097910	14380	14450	14500	14380	700