KissMeData/003540/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184100	672885820	17050	17050	17050	17050	5858
3	20241129	184000	672885820	17050	17050	17050	17050	0
4	20241129	183900	672885820	17050	17050	17050	17050	0
5	20241129	183800	672885820	17050	17050	17050	17050	0
6	20241129	183700	672885820	17050	17050	17050	17050	0
7	20241129	183600	672885820	17050	17050	17050	17050	0
8	20241129	183500	672885820	17050	17050	17050	17050	0
9	20241129	183400	672885820	17050	17050	17050	17050	0
10	20241129	183300	672885820	17050	17050	17050	17050	0
11	20241129	183200	672885820	17050	17050	17050	17050	0
12	20241129	183100	672885820	17050	17050	17050	17050	0
13	20241129	183000	672885820	17050	17050	17050	17050	0
14	20241129	182900	672885820	17050	17050	17050	17050	0
15	20241129	182800	672885820	17050	17050	17050	17050	0
16	20241129	182700	672885820	17050	17050	17050	17050	0
17	20241129	182600	672885820	17050	17050	17050	17050	0
18	20241129	182500	672885820	17050	17050	17050	17050	0
19	20241129	182400	672885820	17050	17050	17050	17050	0
20	20241129	182300	672885820	17050	17050	17050	17050	0
21	20241129	182200	672885820	17050	17050	17050	17050	0
22	20241129	182100	672885820	17050	17050	17050	17050	0
23	20241129	182000	672885820	17050	17050	17050	17050	0
24	20241129	181900	672885820	17050	17050	17050	17050	0
25	20241129	181800	672885820	17050	17050	17050	17050	0
26	20241129	181700	672885820	17050	17050	17050	17050	0
27	20241129	181600	672885820	17050	17050	17050	17050	0
28	20241129	181500	672885820	17050	17050	17050	17050	0
29	20241129	181400	672885820	17050	17050	17050	17050	0
30	20241129	181300	672885820	17050	17050	17050	17050	0
31	20241129	181200	672885820	17050	17050	17050	17050	0
32	20241129	181100	672885820	17050	17050	17050	17050	5858
33	20241129	181000	672885820	17050	17050	17050	17050	0
34	20241129	180900	672885820	17050	17050	17050	17050	0
35	20241129	180800	672885820	17050	17050	17050	17050	0
36	20241129	180700	672885820	17050	17050	17050	17050	0
37	20241129	180600	672885820	17050	17050	17050	17050	0
38	20241129	180500	672885820	17050	17050	17050	17050	0
39	20241129	180400	672885820	17050	17050	17050	17050	0
40	20241129	180300	672885820	17050	17050	17050	17050	0
41	20241129	180200	672885820	17050	17050	17050	17050	0
42	20241129	180100	672885820	17050	17050	17050	17050	0
43	20241129	180000	672885820	17050	17050	17050	17050	0
44	20241129	175900	672885820	17050	17050	17050	17050	0
45	20241129	175800	672885820	17050	17050	17050	17050	0
46	20241129	175700	672885820	17050	17050	17050	17050	0
47	20241129	175600	672885820	17050	17050	17050	17050	0
48	20241129	175500	672885820	17050	17050	17050	17050	0
49	20241129	175400	672885820	17050	17050	17050	17050	0
50	20241129	175300	672885820	17050	17050	17050	17050	0
51	20241129	175200	672885820	17050	17050	17050	17050	0
52	20241129	175100	672885820	17050	17050	17050	17050	0
53	20241129	175000	672885820	17050	17050	17050	17050	0
54	20241129	174900	672885820	17050	17050	17050	17050	0
55	20241129	174800	672885820	17050	17050	17050	17050	0
56	20241129	174700	672885820	17050	17050	17050	17050	0
57	20241129	174600	672885820	17050	17050	17050	17050	0
58	20241129	174500	672885820	17050	17050	17050	17050	0
59	20241129	174400	672885820	17050	17050	17050	17050	0
60	20241129	174300	672885820	17050	17050	17050	17050	0
61	20241129	174200	672885820	17050	17050	17050	17050	0
62	20241129	174100	672885820	17050	17050	17050	17050	5858
63	20241129	174000	672885820	17050	17050	17050	17050	0
64	20241129	173900	672885820	17050	17050	17050	17050	0
65	20241129	173800	672885820	17050	17050	17050	17050	0
66	20241129	173700	672885820	17050	17050	17050	17050	0
67	20241129	173600	672885820	17050	17050	17050	17050	0
68	20241129	173500	672885820	17050	17050	17050	17050	0
69	20241129	173400	672885820	17050	17050	17050	17050	0
70	20241129	173300	672885820	17050	17050	17050	17050	0
71	20241129	173200	672885820	17050	17050	17050	17050	0
72	20241129	173100	672885820	17050	17050	17050	17050	0
73	20241129	173000	672885820	17050	17050	17050	17050	0
74	20241129	172900	672885820	17050	17050	17050	17050	0
75	20241129	172800	672885820	17050	17050	17050	17050	0
76	20241129	172700	672885820	17050	17050	17050	17050	0
77	20241129	172600	672885820	17050	17050	17050	17050	0
78	20241129	172500	672885820	17050	17050	17050	17050	0
79	20241129	172400	672885820	17050	17050	17050	17050	0
80	20241129	172300	672885820	17050	17050	17050	17050	0
81	20241129	172200	672885820	17050	17050	17050	17050	0
82	20241129	172100	672885820	17050	17050	17050	17050	0
83	20241129	172000	672885820	17050	17050	17050	17050	0
84	20241129	171900	672885820	17050	17050	17050	17050	0
85	20241129	171800	672885820	17050	17050	17050	17050	0
86	20241129	171700	672885820	17050	17050	17050	17050	0
87	20241129	171600	672885820	17050	17050	17050	17050	0
88	20241129	171500	672885820	17050	17050	17050	17050	0
89	20241129	171400	672885820	17050	17050	17050	17050	0
90	20241129	171300	672885820	17050	17050	17050	17050	0
91	20241129	171200	672885820	17050	17050	17050	17050	0
92	20241129	171100	672885820	17050	17050	17050	17050	5858
93	20241129	171000	672885820	17050	17050	17050	17050	0
94	20241129	170900	672885820	17050	17050	17050	17050	0
95	20241129	170800	672885820	17050	17050	17050	17050	0
96	20241129	170700	672885820	17050	17050	17050	17050	0
97	20241129	170600	672885820	17050	17050	17050	17050	0
98	20241129	170500	672885820	17050	17050	17050	17050	0
99	20241129	170400	672885820	17050	17050	17050	17050	0
100	20241129	170300	672885820	17050	17050	17050	17050	0
101	20241129	170200	672885820	17050	17050	17050	17050	0
102	20241129	170100	672885820	17050	17050	17050	17050	0
103	20241129	170000	672885820	17050	17050	17050	17050	0
104	20241129	165900	672885820	17050	17050	17050	17050	0
105	20241129	165800	672885820	17050	17050	17050	17050	0
106	20241129	165700	672885820	17050	17050	17050	17050	0
107	20241129	165600	672885820	17050	17050	17050	17050	0
108	20241129	165500	672885820	17050	17050	17050	17050	0
109	20241129	165400	672885820	17050	17050	17050	17050	0
110	20241129	165300	672885820	17050	17050	17050	17050	0
111	20241129	165200	672885820	17050	17050	17050	17050	0
112	20241129	165100	672885820	17050	17050	17050	17050	0
113	20241129	165000	672885820	17050	17050	17050	17050	0
114	20241129	164900	672885820	17050	17050	17050	17050	0
115	20241129	164800	672885820	17050	17050	17050	17050	0
116	20241129	164700	672885820	17050	17050	17050	17050	0
117	20241129	164600	672885820	17050	17050	17050	17050	0
118	20241129	164500	672885820	17050	17050	17050	17050	0
119	20241129	164400	672885820	17050	17050	17050	17050	0
120	20241129	164300	672885820	17050	17050	17050	17050	0
121	20241129	164200	672885820	17050	17050	17050	17050	0
122	20241129	164100	672885820	17050	17050	17050	17050	5858
123	20241129	164000	672885820	17050	17050	17050	17050	0
124	20241129	163900	672885820	17050	17050	17050	17050	0
125	20241129	163800	672885820	17050	17050	17050	17050	0
126	20241129	163700	672885820	17050	17050	17050	17050	0
127	20241129	163600	672885820	17050	17050	17050	17050	0
128	20241129	163500	672885820	17050	17050	17050	17050	0
129	20241129	163400	672885820	17050	17050	17050	17050	0
130	20241129	163300	672885820	17050	17050	17050	17050	0
131	20241129	163200	672885820	17050	17050	17050	17050	0
132	20241129	163100	672885820	17050	17050	17050	17050	0
133	20241129	163000	672885820	17050	17050	17050	17050	0
134	20241129	162900	672885820	17050	17050	17050	17050	0
135	20241129	162800	672885820	17050	17050	17050	17050	0
136	20241129	162700	672885820	17050	17050	17050	17050	0
137	20241129	162600	672885820	17050	17050	17050	17050	0
138	20241129	162500	672885820	17050	17050	17050	17050	0
139	20241129	162400	672885820	17050	17050	17050	17050	0
140	20241129	162300	672885820	17050	17050	17050	17050	0
141	20241129	162200	672885820	17050	17050	17050	17050	0
142	20241129	162100	672885820	17050	17050	17050	17050	0
143	20241129	162000	672885820	17050	17050	17050	17050	0
144	20241129	161900	672885820	17050	17050	17050	17050	0
145	20241129	161800	672885820	17050	17050	17050	17050	0
146	20241129	161700	672885820	17050	17050	17050	17050	0
147	20241129	161600	672885820	17050	17050	17050	17050	0
148	20241129	161500	672885820	17050	17050	17050	17050	0
149	20241129	161400	672885820	17050	17050	17050	17050	0
150	20241129	161300	672885820	17050	17050	17050	17050	0
151	20241129	161200	672885820	17050	17050	17050	17050	0
152	20241129	161100	672885820	17050	17050	17050	17050	5858
153	20241129	161000	672885820	17050	17050	17050	17050	0
154	20241129	160900	672885820	17050	17050	17050	17050	0
155	20241129	160800	672885820	17050	17050	17050	17050	0
156	20241129	160700	672885820	17050	17050	17050	17050	0
157	20241129	160600	672885820	17050	17050	17050	17050	0
158	20241129	160500	672885820	17050	17050	17050	17050	0
159	20241129	160400	672885820	17050	17050	17050	17050	0
160	20241129	160300	672885820	17050	17050	17050	17050	0
161	20241129	160200	672885820	17050	17050	17050	17050	0
162	20241129	160100	672885820	17050	17050	17050	17050	0
163	20241129	160000	672885820	17050	17050	17050	17050	0
164	20241129	155900	672885820	17050	17050	17050	17050	0
165	20241129	155800	672885820	17050	17050	17050	17050	0
166	20241129	155700	672885820	17050	17050	17050	17050	0
167	20241129	155600	672885820	17050	17050	17050	17050	0
168	20241129	155500	672885820	17050	17050	17050	17050	0
169	20241129	155400	672885820	17050	17050	17050	17050	0
170	20241129	155300	672885820	17050	17050	17050	17050	0
171	20241129	155200	672885820	17050	17050	17050	17050	0
172	20241129	155100	672885820	17050	17050	17050	17050	0
173	20241129	155000	672885820	17050	17050	17050	17050	0
174	20241129	154900	672885820	17050	17050	17050	17050	0
175	20241129	154800	672885820	17050	17050	17050	17050	0
176	20241129	154700	672885820	17050	17050	17050	17050	0
177	20241129	154600	672885820	17050	17050	17050	17050	0
178	20241129	154500	672885820	17050	17050	17050	17050	0
179	20241129	154400	672885820	17050	17050	17050	17050	0
180	20241129	154300	672885820	17050	17050	17050	17050	0
181	20241129	154200	672885820	17050	17050	17050	17050	0
182	20241129	154100	672885820	17050	17050	17050	17050	5858
183	20241129	154000	672885820	17050	17050	17050	17050	0
184	20241129	153900	672885820	17050	17050	17050	17050	0
185	20241129	153800	672885820	17050	17050	17050	17050	0
186	20241129	153700	672885820	17050	17050	17050	17050	0
187	20241129	153600	672885820	17050	17050	17050	17050	0
188	20241129	153500	672885820	17050	17050	17050	17050	0
189	20241129	153400	672885820	17050	17050	17050	17050	0
190	20241129	153300	672885820	17050	17050	17050	17050	0
191	20241129	153200	672885820	17050	17050	17050	17050	0
192	20241129	153100	672885820	17050	17050	17050	17050	0
193	20241129	153000	672885820	17050	17050	17050	17050	5858
194	20241129	152900	573006920	17000	17000	17000	17000	0
195	20241129	152800	573006920	17000	17000	17000	17000	0
196	20241129	152700	573006920	17000	17000	17000	17000	0
197	20241129	152600	573006920	17000	17000	17000	17000	0
198	20241129	152500	573006920	17000	17000	17000	17000	0
199	20241129	152400	573006920	17000	17000	17000	17000	0
200	20241129	152300	573006920	17000	17000	17000	17000	0
201	20241129	152200	573006920	17000	17000	17000	17000	0
202	20241129	152100	573006920	17000	17000	17000	17000	0
203	20241129	152000	573006920	17000	17000	17000	17000	0
204	20241129	151900	573006920	17000	17000	17010	17000	112
205	20241129	151800	571102840	17010	17010	17010	17010	0
206	20241129	151700	571102840	17010	16990	17010	16990	63
207	20241129	151600	570031410	17000	17000	17000	17000	234
208	20241129	151500	566053410	17000	17000	17000	17000	3
209	20241129	151400	566002410	17010	17010	17010	17010	12
210	20241129	151300	565798290	17010	17000	17010	17000	50
211	20241129	151200	564947800	16970	16980	16990	16970	360
212	20241129	151100	558834990	16990	17010	17010	16990	108
213	20241129	151000	556998600	17010	17010	17010	17010	100
214	20241129	150900	555297600	17010	17010	17010	17010	29
215	20241129	150800	554804310	17020	17020	17020	17020	73
216	20241129	150700	553561850	17020	17020	17020	17020	141
217	20241129	150600	551162030	17020	17010	17020	17010	1281
218	20241129	150500	529370710	17010	17010	17010	17010	80
219	20241129	150400	528009910	17020	17010	17020	17010	215
220	20241129	150300	524352590	17000	17000	17000	17000	23
221	20241129	150200	523961590	16990	16990	16990	16990	0
222	20241129	150100	523961590	16990	16990	16990	16990	200
223	20241129	150000	520563590	16990	16990	16990	16990	0
224	20241129	145900	520563590	16990	17000	17010	16990	171
225	20241129	145800	517656630	17000	17000	17000	17000	121
226	20241129	145700	515599630	17010	17010	17010	17000	814
227	20241129	145600	501759860	17000	17000	17000	17000	92
228	20241129	145500	500195860	17000	17010	17010	17000	227
229	20241129	145400	496334600	17010	17000	17010	17000	501
230	20241129	145300	487817520	17000	17000	17000	17000	4
231	20241129	145200	487749520	17000	17000	17000	17000	14
232	20241129	145100	487511520	17000	17000	17000	17000	2
233	20241129	145000	487477520	17000	17000	17000	17000	7
234	20241129	144900	487358520	16990	16990	16990	16990	6
235	20241129	144800	487256580	16990	16990	16990	16990	2
236	20241129	144700	487222600	17000	17000	17000	17000	4
237	20241129	144600	487154600	17000	17000	17000	17000	73
238	20241129	144500	485913600	16990	16990	16990	16990	0
239	20241129	144400	485913600	16990	16990	16990	16990	0
240	20241129	144300	485913600	16990	16990	16990	16990	130
241	20241129	144200	483704900	17000	17000	17000	17000	37
242	20241129	144100	483075900	17000	17000	17000	17000	36
243	20241129	144000	482463900	17000	17000	17000	17000	144
244	20241129	143900	480015900	17000	17000	17000	17000	0
245	20241129	143800	480015900	17000	16980	17000	16980	3538
246	20241129	143700	419878900	16980	16980	16980	16980	2
247	20241129	143600	419844940	16980	16980	16980	16980	31
248	20241129	143500	419318560	16980	16970	16980	16970	566
249	20241129	143400	409707890	16970	16970	16970	16970	0
250	20241129	143300	409707890	16970	16970	16970	16970	268
251	20241129	143200	405159930	16980	16980	16980	16980	133
252	20241129	143100	402901590	16970	16970	16970	16970	0
253	20241129	143000	402901590	16970	16970	16970	16970	0
254	20241129	142900	402901590	16970	16970	16970	16970	1
255	20241129	142800	402884620	16980	16980	16980	16980	0
256	20241129	142700	402884620	16980	16980	16980	16980	0
257	20241129	142600	402884620	16980	16980	16980	16980	100
258	20241129	142500	401186620	16980	16980	16980	16980	0
259	20241129	142400	401186620	16980	16980	16980	16980	6
260	20241129	142300	401084740	16980	16980	16980	16980	0
261	20241129	142200	401084740	16980	16980	16980	16980	0
262	20241129	142100	401084740	16980	16970	16980	16970	227
263	20241129	142000	397231920	16970	16970	16970	16970	0
264	20241129	141900	397231920	16970	16980	16980	16970	235
265	20241129	141800	393241680	16980	16990	16990	16960	505
266	20241129	141700	384666890	16990	16990	16990	16990	2
267	20241129	141600	384632910	16980	16980	16980	16980	1
268	20241129	141500	384615930	16980	16970	16980	16970	1027
269	20241129	141400	367185770	16990	16990	16990	16990	0
270	20241129	141300	367185770	16990	16990	16990	16990	0
271	20241129	141200	367185770	16990	16990	16990	16990	0
272	20241129	141100	367185770	16990	16990	16990	16990	0
273	20241129	141000	367185770	16990	16980	16990	16980	300
274	20241129	140900	362088920	16980	16980	16980	16980	2
275	20241129	140800	362054960	16970	16970	16970	16970	0
276	20241129	140700	362054960	16970	16970	16970	16970	0
277	20241129	140600	362054960	16970	16980	16990	16970	210
278	20241129	140500	358487870	17000	17000	17000	17000	0
279	20241129	140400	358487870	17000	17000	17000	17000	0
280	20241129	140300	358487870	17000	17000	17000	17000	1
281	20241129	140200	358470870	16970	16990	16990	16970	638
282	20241129	140100	347636080	16990	16990	16990	16990	0
283	20241129	140000	347636080	16990	17000	17000	16990	31
284	20241129	135900	347109180	17000	17000	17000	17000	0
285	20241129	135800	347109180	17000	17000	17000	17000	11
286	20241129	135700	346922180	17000	17000	17000	17000	0
287	20241129	135600	346922180	17000	17000	17000	17000	11
288	20241129	135500	346735180	16980	16980	16980	16980	1
289	20241129	135400	346718200	16980	16980	16980	16980	0
290	20241129	135300	346718200	16980	16970	16990	16970	108
291	20241129	135200	344885100	16970	16990	17000	16960	340
292	20241129	135100	339114410	16990	16990	16990	16990	30
293	20241129	135000	338604710	16990	17000	17000	16990	177
294	20241129	134900	335597370	17000	17000	17000	17000	0
295	20241129	134800	335597370	17000	16990	17000	16990	61
296	20241129	134700	334560870	17000	17000	17000	17000	14
297	20241129	134600	334322870	17000	17000	17000	17000	11
298	20241129	134500	334135870	17000	17000	17000	17000	11
299	20241129	134400	333948870	17000	16990	17000	16990	56
300	20241129	134300	332996930	17000	17000	17000	17000	11
301	20241129	134200	332809930	17000	16990	17000	16990	26
302	20241129	134100	332368080	16990	16990	16990	16990	11
303	20241129	134000	332181190	16990	16990	16990	16990	139
304	20241129	133900	329819580	16990	16990	16990	16990	0
305	20241129	133800	329819580	16990	16990	16990	16990	69
306	20241129	133700	328647270	16990	16990	16990	16990	115
307	20241129	133600	326693420	16990	16990	16990	16990	11
308	20241129	133500	326506530	16990	16990	16990	16990	11
309	20241129	133400	326319640	16990	16990	16990	16990	61
310	20241129	133300	325283250	16990	16990	16990	16990	11
311	20241129	133200	325096360	16990	16990	16990	16990	0
312	20241129	133100	325096360	16990	16990	16990	16990	11
313	20241129	133000	324909470	16990	16990	16990	16990	11
314	20241129	132900	324722580	16990	16990	16990	16990	0
315	20241129	132800	324722580	16990	17000	17000	16990	154
316	20241129	132700	322106000	16990	16990	16990	16990	0
317	20241129	132600	322106000	16990	16990	16990	16990	1
318	20241129	132500	322089010	17000	17000	17000	16990	286
319	20241129	132400	317228750	17000	17000	17000	17000	0
320	20241129	132300	317228750	17000	17000	17000	17000	129
321	20241129	132200	315035750	17000	17000	17000	17000	100
322	20241129	132100	313335750	16990	17000	17000	16990	12
323	20241129	132000	313131760	17000	17000	17000	17000	150
324	20241129	131900	310581760	17000	17000	17000	17000	1
325	20241129	131800	310564760	17000	17000	17000	17000	11
326	20241129	131700	310377760	17000	17000	17000	17000	0
327	20241129	131600	310377760	17000	17000	17000	17000	150
328	20241129	131500	307827760	17000	17000	17000	17000	12
329	20241129	131400	307623760	17000	17000	17000	17000	1
330	20241129	131300	307606760	17000	17000	17000	17000	11
331	20241129	131200	307419760	17000	17000	17000	17000	0
332	20241129	131100	307419760	17000	17000	17000	17000	11
333	20241129	131000	307232760	17000	17000	17000	17000	11
334	20241129	130900	307045760	17000	17000	17000	17000	0
335	20241129	130800	307045760	17000	17000	17000	17000	11
336	20241129	130700	306858760	17000	17000	17000	17000	0
337	20241129	130600	306858760	17000	17000	17000	17000	11
338	20241129	130500	306671760	17000	17000	17000	17000	11
339	20241129	130400	306484760	17000	17000	17000	17000	0
340	20241129	130300	306484760	17000	17000	17000	17000	13
341	20241129	130200	306263760	17000	17000	17000	17000	0
342	20241129	130100	306263760	17000	17000	17000	17000	51
343	20241129	130000	305396760	17000	17000	17000	17000	13
344	20241129	125900	305175760	16990	17000	17000	16990	4
345	20241129	125800	305107790	17000	17000	17000	17000	11
346	20241129	125700	304920790	17000	17000	17000	17000	0
347	20241129	125600	304920790	17000	17000	17000	17000	11
348	20241129	125500	304733790	17000	17000	17000	17000	11
349	20241129	125400	304546790	16990	16990	16990	16990	1
350	20241129	125300	304529800	17000	17000	17000	17000	21
351	20241129	125200	304172800	17000	16990	17000	16990	22
352	20241129	125100	303799010	17000	17000	17000	17000	1
353	20241129	125000	303782010	16990	16990	16990	16990	21
354	20241129	124900	303425220	17000	17000	17000	17000	0
355	20241129	124800	303425220	17000	16990	17000	16970	28
356	20241129	124700	302949520	16970	16960	16990	16960	5
357	20241129	124600	302864640	16960	16980	16990	16960	650
358	20241129	124500	291830780	16990	16990	16990	16990	15
359	20241129	124400	291575930	16990	16990	16990	16990	0
360	20241129	124300	291575930	16990	16990	16990	16990	11
361	20241129	124200	291389040	16990	16990	16990	16990	11
362	20241129	124100	291202150	16990	16990	16990	16990	0
363	20241129	124000	291202150	16990	16990	16990	16990	11
364	20241129	123900	291015260	16990	16990	16990	16990	0
365	20241129	123800	291015260	16990	16980	16990	16980	22
366	20241129	123700	290641580	16990	16990	16990	16990	11
367	20241129	123600	290454690	16990	16990	16990	16990	0
368	20241129	123500	290454690	16990	16980	16990	16980	12
369	20241129	123400	290250820	16990	16990	16990	16990	0
370	20241129	123300	290250820	16990	16990	16990	16990	12
371	20241129	123200	290046940	16990	16990	16990	16990	11
372	20241129	123100	289860050	16990	16990	16990	16990	0
373	20241129	123000	289860050	16990	16990	16990	16990	15
374	20241129	122900	289605200	16990	16990	16990	16990	0
375	20241129	122800	289605200	16990	16990	16990	16990	11
376	20241129	122700	289418310	16990	16990	16990	16990	16
377	20241129	122600	289146470	16990	16990	16990	16990	14
378	20241129	122500	288908610	16990	16990	17000	16990	13
379	20241129	122400	288687630	16990	17000	17000	16990	692
380	20241129	122300	276929480	17000	16990	17000	16990	587
381	20241129	122200	266955460	16990	16990	16990	16990	11
382	20241129	122100	266768570	16990	16990	16990	16990	0
383	20241129	122000	266768570	16990	16990	16990	16990	17
384	20241129	121900	266479740	16990	16990	16990	16990	11
385	20241129	121800	266292850	16990	16990	16990	16990	0
386	20241129	121700	266292850	16990	16990	16990	16990	11
387	20241129	121600	266105960	16990	16980	16990	16980	124
388	20241129	121500	264000260	16980	16980	16980	16980	35
389	20241129	121400	263405960	16990	16990	16990	16990	11
390	20241129	121300	263219070	16990	16990	16990	16990	0
391	20241129	121200	263219070	16990	16990	16990	16990	11
392	20241129	121100	263032180	16980	16980	16980	16980	0
393	20241129	121000	263032180	16980	16980	16980	16980	8
394	20241129	120900	262896340	16980	16980	16980	16980	25
395	20241129	120800	262471840	16980	16980	16980	16980	0
396	20241129	120700	262471840	16980	16970	16990	16970	50
397	20241129	120600	261622970	16970	16970	16970	16970	10
398	20241129	120500	261453270	16970	16970	16970	16970	13
399	20241129	120400	261232660	16970	16970	16970	16970	26
400	20241129	120300	260791440	16970	16970	16970	16970	0
401	20241129	120200	260791440	16970	16960	16970	16960	7
402	20241129	120100	260672710	16950	16950	16950	16950	46
403	20241129	120000	259893010	16950	16950	16950	16950	44
404	20241129	115900	259147210	16950	16960	16960	16950	15
405	20241129	115800	258892850	16950	16950	16950	16950	4
406	20241129	115700	258825050	16950	16980	16980	16900	1854
407	20241129	115600	227422400	16980	16980	16980	16980	4
408	20241129	115500	227354480	16990	16990	16990	16980	20
409	20241129	115400	227014720	16990	16990	16990	16990	18
410	20241129	115300	226708900	16980	16980	16980	16980	4
411	20241129	115200	226640980	17000	16980	17000	16980	17
412	20241129	115100	226352160	16980	16980	16980	16980	0
413	20241129	115000	226352160	16980	16990	17000	16980	38
414	20241129	114900	225706420	16980	16980	17000	16980	6
415	20241129	114800	225604520	17000	16990	17000	16980	181
416	20241129	114700	222530840	17000	16980	17000	16980	31
417	20241129	114600	222004160	16980	16980	16990	16980	55
418	20241129	114500	221070150	16990	16990	16990	16980	10
419	20241129	114400	220900280	16990	16980	16990	16980	40
420	20241129	114300	220220720	16980	16980	16980	16980	3
421	20241129	114200	220169780	16990	16990	16990	16990	19
422	20241129	114100	219846970	16990	17000	17000	16990	260
423	20241129	114000	215429460	16990	16990	16990	16990	4
424	20241129	113900	215361500	16990	17000	17000	16990	15
425	20241129	113800	215106530	16990	16990	16990	16990	4
426	20241129	113700	215038570	17000	16990	17000	16990	15
427	20241129	113600	214783610	16990	17000	17000	16990	14
428	20241129	113500	214545640	16990	16990	16990	16990	4
429	20241129	113400	214477680	17000	16990	17000	16990	14
430	20241129	113300	214239710	16990	16990	16990	16990	8
431	20241129	113200	214103790	16990	17010	17010	16990	81
432	20241129	113100	212726900	17000	17010	17010	17000	15
433	20241129	113000	212471790	17000	17000	17000	17000	253
434	20241129	112900	208170790	17000	17010	17010	17000	15
435	20241129	112800	207915680	17000	17010	17010	17000	14
436	20241129	112700	207677580	17000	17010	17010	17000	337
437	20241129	112600	201948240	17010	17010	17010	17000	21
438	20241129	112500	201591070	17010	17000	17010	17000	15
439	20241129	112400	201335950	17010	17000	17010	17000	44
440	20241129	112300	200587600	17000	17000	17000	17000	0
441	20241129	112200	200587600	17000	17000	17010	17000	151
442	20241129	112100	198020490	17000	17010	17010	17000	14
443	20241129	112000	197782380	17000	17010	17010	17000	14
444	20241129	111900	197544290	17000	17010	17010	17000	44
445	20241129	111800	196795880	17010	17010	17010	17010	30
446	20241129	111700	196285580	17010	17010	17010	17010	21
447	20241129	111600	195928370	17010	17010	17010	17010	27
448	20241129	111500	195469100	17010	17010	17010	17010	11
449	20241129	111400	195281990	17010	17010	17010	17010	11
450	20241129	111300	195094880	17010	17010	17010	17010	22
451	20241129	111200	194720660	17010	17010	17010	17010	1
452	20241129	111100	194703650	17010	17010	17010	17010	22
453	20241129	111000	194329430	17010	17010	17010	17010	2
454	20241129	110900	194295410	17010	17010	17010	17010	21
455	20241129	110800	193938200	17010	17010	17010	17010	14
456	20241129	110700	193700060	17010	17010	17010	17010	10
457	20241129	110600	193529960	17010	17010	17010	17010	11
458	20241129	110500	193342850	17010	17010	17010	17010	0
459	20241129	110400	193342850	17010	17010	17010	17010	27
460	20241129	110300	192883580	17010	17010	17010	17010	14
461	20241129	110200	192645440	17010	17010	17010	17010	0
462	20241129	110100	192645440	17010	17010	17010	17010	12
463	20241129	110000	192441320	17010	17010	17010	17010	50
464	20241129	105900	191590820	17010	17000	17010	17000	115
465	20241129	105800	189635410	17010	17010	17010	17000	208
466	20241129	105700	186097810	17010	17010	17010	17010	0
467	20241129	105600	186097810	17010	17000	17010	17000	244
468	20241129	105500	181949610	17000	16990	17000	16990	22
469	20241129	105400	181575800	17000	16990	17000	16990	25
470	20241129	105300	181150940	16990	16990	16990	16990	34
471	20241129	105200	180573280	16990	16990	16990	16990	19
472	20241129	105100	180250470	16990	16990	16990	16990	12
473	20241129	105000	180046590	16990	16990	16990	16980	47
474	20241129	104900	179248410	16990	16980	16990	16980	23
475	20241129	104800	178857660	16990	16990	16990	16990	17
476	20241129	104700	178568830	16990	16990	16990	16990	20
477	20241129	104600	178229030	16990	16990	16990	16990	16
478	20241129	104500	177957190	16980	16980	16980	16980	22
479	20241129	104400	177583630	16990	16990	16990	16990	26
480	20241129	104300	177141890	16990	16990	16990	16990	11
481	20241129	104200	176955000	16990	16980	16990	16980	105
482	20241129	104100	175172050	16990	16990	16990	16990	11
483	20241129	104000	174985160	16990	16990	16990	16990	95
484	20241129	103900	173371110	16990	16990	16990	16990	2
485	20241129	103800	173337130	16990	16990	16990	16990	11
486	20241129	103700	173150240	16990	16990	16990	16990	53
487	20241129	103600	172249770	16990	16990	16990	16990	15
488	20241129	103500	171994920	16990	16980	16990	16980	12
489	20241129	103400	171791150	16980	16970	16980	16970	81
490	20241129	103300	170416570	16980	16980	16980	16980	11
491	20241129	103200	170229790	16970	16980	16980	16970	39
492	20241129	103100	169567580	16980	16980	16980	16980	4
493	20241129	103000	169499660	16980	16990	16990	16980	74
494	20241129	102900	168243030	16980	16980	16980	16980	0
495	20241129	102800	168243030	16980	16980	16980	16980	11
496	20241129	102700	168056250	16980	16980	16980	16980	14
497	20241129	102600	167818530	16980	16960	16980	16960	144
498	20241129	102500	165374880	16960	16960	16960	16960	16
499	20241129	102400	165103520	16960	16960	16960	16960	292
500	20241129	102300	160151200	16960	16950	16960	16950	12
501	20241129	102200	159947690	16950	16950	16950	16950	222
502	20241129	102100	156184790	16950	16950	16950	16950	17
503	20241129	102000	155896640	16940	16940	16940	16940	17
504	20241129	101900	155608660	16940	16940	16940	16940	5
505	20241129	101800	155523960	16940	16940	16940	16940	108
506	20241129	101700	153694440	16940	16940	16940	16940	0
507	20241129	101600	153694440	16940	16930	16940	16930	13
508	20241129	101500	153474230	16930	16940	16940	16930	49
509	20241129	101400	152644440	16940	16930	16940	16930	54
510	20241129	101300	151730180	16930	16940	16940	16930	31
511	20241129	101200	151205240	16930	16930	16930	16930	20
512	20241129	101100	150866640	16940	16940	16940	16940	23
513	20241129	101000	150477020	16940	16940	16940	16940	11
514	20241129	100900	150290680	16930	16930	16930	16930	18
515	20241129	100800	149985940	16930	16930	16930	16930	2
516	20241129	100700	149952080	16930	16920	16940	16900	270
517	20241129	100600	145385700	16910	16930	16930	16910	90
518	20241129	100500	143863100	16940	16930	16940	16930	32
519	20241129	100400	143321140	16940	16990	16990	16940	2042
520	20241129	100300	108693540	16990	16990	16990	16990	11
521	20241129	100200	108506650	16990	16980	16990	16980	38
522	20241129	100100	107861040	16980	17000	17000	16980	173
523	20241129	100000	104920260	17000	17000	17000	17000	11
524	20241129	095900	104733260	16970	17000	17000	16970	77
525	20241129	095800	103426060	17000	16970	17000	16970	143
526	20241129	095700	100997750	16970	16970	16970	16970	5
527	20241129	095600	100912900	16980	16960	16980	16960	123
528	20241129	095500	98824660	16980	16970	16980	16970	248
529	20241129	095400	94615980	16980	16980	16980	16980	126
530	20241129	095300	92476500	16980	16990	17000	16980	151
531	20241129	095200	89912100	16990	16990	16990	16990	24
532	20241129	095100	89504340	17000	17000	17000	17000	0
533	20241129	095000	89504340	17000	16980	17000	16980	46
534	20241129	094900	88723240	16980	16980	16980	16980	7
535	20241129	094800	88604380	16980	16980	16980	16980	0
536	20241129	094700	88604380	16980	16980	16980	16980	0
537	20241129	094600	88604380	16980	16990	16990	16980	227
538	20241129	094500	84749720	16980	16980	16980	16980	1
539	20241129	094400	84732740	17000	17010	17020	17000	29
540	20241129	094300	84239690	17020	17000	17020	17000	101
541	20241129	094200	82520690	17020	17020	17020	17020	0
542	20241129	094100	82520690	17020	17020	17020	16990	241
543	20241129	094000	78421580	17020	17020	17020	17020	1
544	20241129	093900	78404560	17020	17020	17020	17010	34
545	20241129	093800	77826200	17000	17000	17000	17000	0
546	20241129	093700	77826200	17000	17000	17000	17000	151
547	20241129	093600	75259200	17010	17010	17010	17010	60
548	20241129	093500	74238600	17020	17020	17020	17020	38
549	20241129	093400	73591840	17020	17020	17020	17020	1
550	20241129	093300	73574820	17020	17020	17020	17020	0
551	20241129	093200	73574820	17020	17010	17020	17010	13
552	20241129	093100	73353600	17020	17000	17020	17000	134
553	20241129	093000	71074910	17000	17000	17000	17000	1
554	20241129	092900	71057910	17000	17000	17000	17000	0
555	20241129	092800	71057910	17000	17000	17000	17000	0
556	20241129	092700	71057910	17000	17000	17000	17000	0
557	20241129	092600	71057910	17000	17000	17000	17000	8
558	20241129	092500	70921910	17000	17020	17020	17000	51
559	20241129	092400	70054630	17000	17020	17020	17000	102
560	20241129	092300	68320570	17020	17020	17020	17020	93
561	20241129	092200	66737710	17030	17030	17030	17030	0
562	20241129	092100	66737710	17030	17030	17030	17030	0
563	20241129	092000	66737710	17030	17030	17030	17030	1
564	20241129	091900	66720680	17020	17030	17030	17020	32
565	20241129	091800	66175730	17030	17030	17030	17030	23
566	20241129	091700	65784040	17040	17040	17040	17040	5
567	20241129	091600	65698840	17040	17040	17040	17040	0
568	20241129	091500	65698840	17040	17010	17040	17010	179
569	20241129	091400	62653970	17010	16970	17010	16970	136
570	20241129	091300	60341090	16970	17030	17030	16960	751
571	20241129	091200	47578970	17030	17040	17040	17030	42
572	20241129	091100	46863690	17030	17030	17030	17030	52
573	20241129	091000	45978130	17030	17050	17050	17030	13
574	20241129	090900	45756640	17050	17040	17050	17040	64
575	20241129	090800	44666030	17030	17030	17040	17030	88
576	20241129	090700	43167100	17050	17020	17050	17020	7
577	20241129	090600	43047820	17050	17010	17050	17010	300
578	20241129	090500	37944160	17010	17030	17030	17010	367
579	20241129	090400	31696960	17030	17030	17030	17030	0
580	20241129	090300	31696960	17030	17030	17030	17030	0
581	20241129	090200	31696960	17030	17030	17030	17030	1
582	20241129	090100	31679930	17000	17000	17000	17000	118
583	20241129	090000	29673930	17010	17050	17050	17010	1741