KissMeData/065660/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194700	1997392500	16950	16950	16950	16950	2818
3	20241129	194600	1997392500	16950	16950	16950	16950	0
4	20241129	194500	1997392500	16950	16950	16950	16950	0
5	20241129	194400	1997392500	16950	16950	16950	16950	0
6	20241129	194300	1997392500	16950	16950	16950	16950	0
7	20241129	194200	1997392500	16950	16950	16950	16950	0
8	20241129	194100	1997392500	16950	16950	16950	16950	0
9	20241129	194000	1997392500	16950	16950	16950	16950	0
10	20241129	193900	1997392500	16950	16950	16950	16950	0
11	20241129	193800	1997392500	16950	16950	16950	16950	0
12	20241129	193700	1997392500	16950	16950	16950	16950	0
13	20241129	193600	1997392500	16950	16950	16950	16950	0
14	20241129	193500	1997392500	16950	16950	16950	16950	0
15	20241129	193400	1997392500	16950	16950	16950	16950	0
16	20241129	193300	1997392500	16950	16950	16950	16950	0
17	20241129	193200	1997392500	16950	16950	16950	16950	0
18	20241129	193100	1997392500	16950	16950	16950	16950	0
19	20241129	193000	1997392500	16950	16950	16950	16950	0
20	20241129	192900	1997392500	16950	16950	16950	16950	0
21	20241129	192800	1997392500	16950	16950	16950	16950	0
22	20241129	192700	1997392500	16950	16950	16950	16950	0
23	20241129	192600	1997392500	16950	16950	16950	16950	0
24	20241129	192500	1997392500	16950	16950	16950	16950	0
25	20241129	192400	1997392500	16950	16950	16950	16950	0
26	20241129	192300	1997392500	16950	16950	16950	16950	0
27	20241129	192200	1997392500	16950	16950	16950	16950	0
28	20241129	192100	1997392500	16950	16950	16950	16950	0
29	20241129	192000	1997392500	16950	16950	16950	16950	0
30	20241129	191900	1997392500	16950	16950	16950	16950	0
31	20241129	191800	1997392500	16950	16950	16950	16950	0
32	20241129	191700	1997392500	16950	16950	16950	16950	2818
33	20241129	191600	1997392500	16950	16950	16950	16950	0
34	20241129	191500	1997392500	16950	16950	16950	16950	0
35	20241129	191400	1997392500	16950	16950	16950	16950	0
36	20241129	191300	1997392500	16950	16950	16950	16950	0
37	20241129	191200	1997392500	16950	16950	16950	16950	0
38	20241129	191100	1997392500	16950	16950	16950	16950	0
39	20241129	191000	1997392500	16950	16950	16950	16950	0
40	20241129	190900	1997392500	16950	16950	16950	16950	0
41	20241129	190800	1997392500	16950	16950	16950	16950	0
42	20241129	190700	1997392500	16950	16950	16950	16950	0
43	20241129	190600	1997392500	16950	16950	16950	16950	0
44	20241129	190500	1997392500	16950	16950	16950	16950	0
45	20241129	190400	1997392500	16950	16950	16950	16950	0
46	20241129	190300	1997392500	16950	16950	16950	16950	0
47	20241129	190200	1997392500	16950	16950	16950	16950	0
48	20241129	190100	1997392500	16950	16950	16950	16950	0
49	20241129	190000	1997392500	16950	16950	16950	16950	0
50	20241129	185900	1997392500	16950	16950	16950	16950	0
51	20241129	185800	1997392500	16950	16950	16950	16950	0
52	20241129	185700	1997392500	16950	16950	16950	16950	0
53	20241129	185600	1997392500	16950	16950	16950	16950	0
54	20241129	185500	1997392500	16950	16950	16950	16950	0
55	20241129	185400	1997392500	16950	16950	16950	16950	0
56	20241129	185300	1997392500	16950	16950	16950	16950	0
57	20241129	185200	1997392500	16950	16950	16950	16950	0
58	20241129	185100	1997392500	16950	16950	16950	16950	0
59	20241129	185000	1997392500	16950	16950	16950	16950	0
60	20241129	184900	1997392500	16950	16950	16950	16950	0
61	20241129	184800	1997392500	16950	16950	16950	16950	0
62	20241129	184700	1997392500	16950	16950	16950	16950	2818
63	20241129	184600	1997392500	16950	16950	16950	16950	0
64	20241129	184500	1997392500	16950	16950	16950	16950	0
65	20241129	184400	1997392500	16950	16950	16950	16950	0
66	20241129	184300	1997392500	16950	16950	16950	16950	0
67	20241129	184200	1997392500	16950	16950	16950	16950	0
68	20241129	184100	1997392500	16950	16950	16950	16950	0
69	20241129	184000	1997392500	16950	16950	16950	16950	0
70	20241129	183900	1997392500	16950	16950	16950	16950	0
71	20241129	183800	1997392500	16950	16950	16950	16950	0
72	20241129	183700	1997392500	16950	16950	16950	16950	0
73	20241129	183600	1997392500	16950	16950	16950	16950	0
74	20241129	183500	1997392500	16950	16950	16950	16950	0
75	20241129	183400	1997392500	16950	16950	16950	16950	0
76	20241129	183300	1997392500	16950	16950	16950	16950	0
77	20241129	183200	1997392500	16950	16950	16950	16950	0
78	20241129	183100	1997392500	16950	16950	16950	16950	0
79	20241129	183000	1997392500	16950	16950	16950	16950	0
80	20241129	182900	1997392500	16950	16950	16950	16950	0
81	20241129	182800	1997392500	16950	16950	16950	16950	0
82	20241129	182700	1997392500	16950	16950	16950	16950	0
83	20241129	182600	1997392500	16950	16950	16950	16950	0
84	20241129	182500	1997392500	16950	16950	16950	16950	0
85	20241129	182400	1997392500	16950	16950	16950	16950	0
86	20241129	182300	1997392500	16950	16950	16950	16950	0
87	20241129	182200	1997392500	16950	16950	16950	16950	0
88	20241129	182100	1997392500	16950	16950	16950	16950	0
89	20241129	182000	1997392500	16950	16950	16950	16950	0
90	20241129	181900	1997392500	16950	16950	16950	16950	0
91	20241129	181800	1997392500	16950	16950	16950	16950	0
92	20241129	181700	1997392500	16950	16950	16950	16950	2818
93	20241129	181600	1997392500	16950	16950	16950	16950	0
94	20241129	181500	1997392500	16950	16950	16950	16950	0
95	20241129	181400	1997392500	16950	16950	16950	16950	0
96	20241129	181300	1997392500	16950	16950	16950	16950	0
97	20241129	181200	1997392500	16950	16950	16950	16950	0
98	20241129	181100	1997392500	16950	16950	16950	16950	0
99	20241129	181000	1997392500	16950	16950	16950	16950	0
100	20241129	180900	1997392500	16950	16950	16950	16950	0
101	20241129	180800	1997392500	16950	16950	16950	16950	0
102	20241129	180700	1997392500	16950	16950	16950	16950	0
103	20241129	180600	1997392500	16950	16950	16950	16950	0
104	20241129	180500	1997392500	16950	16950	16950	16950	0
105	20241129	180400	1997392500	16950	16950	16950	16950	0
106	20241129	180300	1997392500	16950	16950	16950	16950	0
107	20241129	180200	1997392500	16950	16950	16950	16950	0
108	20241129	180100	1997392500	16950	16950	16950	16950	0
109	20241129	180000	1997392500	16950	16950	16950	16950	0
110	20241129	175900	1997392500	16950	16950	16950	16950	0
111	20241129	175800	1997392500	16950	16950	16950	16950	0
112	20241129	175700	1997392500	16950	16950	16950	16950	0
113	20241129	175600	1997392500	16950	16950	16950	16950	0
114	20241129	175500	1997392500	16950	16950	16950	16950	0
115	20241129	175400	1997392500	16950	16950	16950	16950	0
116	20241129	175300	1997392500	16950	16950	16950	16950	0
117	20241129	175200	1997392500	16950	16950	16950	16950	0
118	20241129	175100	1997392500	16950	16950	16950	16950	0
119	20241129	175000	1997392500	16950	16950	16950	16950	0
120	20241129	174900	1997392500	16950	16950	16950	16950	0
121	20241129	174800	1997392500	16950	16950	16950	16950	0
122	20241129	174700	1997392500	16950	16950	16950	16950	2818
123	20241129	174600	1997392500	16950	16950	16950	16950	0
124	20241129	174500	1997392500	16950	16950	16950	16950	0
125	20241129	174400	1997392500	16950	16950	16950	16950	0
126	20241129	174300	1997392500	16950	16950	16950	16950	0
127	20241129	174200	1997392500	16950	16950	16950	16950	0
128	20241129	174100	1997392500	16950	16950	16950	16950	0
129	20241129	174000	1997392500	16950	16950	16950	16950	0
130	20241129	173900	1997392500	16950	16950	16950	16950	0
131	20241129	173800	1997392500	16950	16950	16950	16950	0
132	20241129	173700	1997392500	16950	16950	16950	16950	0
133	20241129	173600	1997392500	16950	16950	16950	16950	0
134	20241129	173500	1997392500	16950	16950	16950	16950	0
135	20241129	173400	1997392500	16950	16950	16950	16950	0
136	20241129	173300	1997392500	16950	16950	16950	16950	0
137	20241129	173200	1997392500	16950	16950	16950	16950	0
138	20241129	173100	1997392500	16950	16950	16950	16950	0
139	20241129	173000	1997392500	16950	16950	16950	16950	0
140	20241129	172900	1997392500	16950	16950	16950	16950	0
141	20241129	172800	1997392500	16950	16950	16950	16950	0
142	20241129	172700	1997392500	16950	16950	16950	16950	0
143	20241129	172600	1997392500	16950	16950	16950	16950	0
144	20241129	172500	1997392500	16950	16950	16950	16950	0
145	20241129	172400	1997392500	16950	16950	16950	16950	0
146	20241129	172300	1997392500	16950	16950	16950	16950	0
147	20241129	172200	1997392500	16950	16950	16950	16950	0
148	20241129	172100	1997392500	16950	16950	16950	16950	0
149	20241129	172000	1997392500	16950	16950	16950	16950	0
150	20241129	171900	1997392500	16950	16950	16950	16950	0
151	20241129	171800	1997392500	16950	16950	16950	16950	0
152	20241129	171700	1997392500	16950	16950	16950	16950	2818
153	20241129	171600	1997392500	16950	16950	16950	16950	0
154	20241129	171500	1997392500	16950	16950	16950	16950	0
155	20241129	171400	1997392500	16950	16950	16950	16950	0
156	20241129	171300	1997392500	16950	16950	16950	16950	0
157	20241129	171200	1997392500	16950	16950	16950	16950	0
158	20241129	171100	1997392500	16950	16950	16950	16950	0
159	20241129	171000	1997392500	16950	16950	16950	16950	0
160	20241129	170900	1997392500	16950	16950	16950	16950	0
161	20241129	170800	1997392500	16950	16950	16950	16950	0
162	20241129	170700	1997392500	16950	16950	16950	16950	0
163	20241129	170600	1997392500	16950	16950	16950	16950	0
164	20241129	170500	1997392500	16950	16950	16950	16950	0
165	20241129	170400	1997392500	16950	16950	16950	16950	0
166	20241129	170300	1997392500	16950	16950	16950	16950	0
167	20241129	170200	1997392500	16950	16950	16950	16950	0
168	20241129	170100	1997392500	16950	16950	16950	16950	0
169	20241129	170000	1997392500	16950	16950	16950	16950	0
170	20241129	165900	1997392500	16950	16950	16950	16950	0
171	20241129	165800	1997392500	16950	16950	16950	16950	0
172	20241129	165700	1997392500	16950	16950	16950	16950	0
173	20241129	165600	1997392500	16950	16950	16950	16950	0
174	20241129	165500	1997392500	16950	16950	16950	16950	0
175	20241129	165400	1997392500	16950	16950	16950	16950	0
176	20241129	165300	1997392500	16950	16950	16950	16950	0
177	20241129	165200	1997392500	16950	16950	16950	16950	0
178	20241129	165100	1997392500	16950	16950	16950	16950	0
179	20241129	165000	1997392500	16950	16950	16950	16950	0
180	20241129	164900	1997392500	16950	16950	16950	16950	0
181	20241129	164800	1997392500	16950	16950	16950	16950	0
182	20241129	164700	1997392500	16950	16950	16950	16950	2818
183	20241129	164600	1997392500	16950	16950	16950	16950	0
184	20241129	164500	1997392500	16950	16950	16950	16950	0
185	20241129	164400	1997392500	16950	16950	16950	16950	0
186	20241129	164300	1997392500	16950	16950	16950	16950	0
187	20241129	164200	1997392500	16950	16950	16950	16950	0
188	20241129	164100	1997392500	16950	16950	16950	16950	0
189	20241129	164000	1997392500	16950	16950	16950	16950	0
190	20241129	163900	1997392500	16950	16950	16950	16950	0
191	20241129	163800	1997392500	16950	16950	16950	16950	0
192	20241129	163700	1997392500	16950	16950	16950	16950	0
193	20241129	163600	1997392500	16950	16950	16950	16950	0
194	20241129	163500	1997392500	16950	16950	16950	16950	0
195	20241129	163400	1997392500	16950	16950	16950	16950	0
196	20241129	163300	1997392500	16950	16950	16950	16950	0
197	20241129	163200	1997392500	16950	16950	16950	16950	0
198	20241129	163100	1997392500	16950	16950	16950	16950	0
199	20241129	163000	1997392500	16950	16950	16950	16950	0
200	20241129	162900	1997392500	16950	16950	16950	16950	0
201	20241129	162800	1997392500	16950	16950	16950	16950	0
202	20241129	162700	1997392500	16950	16950	16950	16950	0
203	20241129	162600	1997392500	16950	16950	16950	16950	0
204	20241129	162500	1997392500	16950	16950	16950	16950	0
205	20241129	162400	1997392500	16950	16950	16950	16950	0
206	20241129	162300	1997392500	16950	16950	16950	16950	0
207	20241129	162200	1997392500	16950	16950	16950	16950	0
208	20241129	162100	1997392500	16950	16950	16950	16950	0
209	20241129	162000	1997392500	16950	16950	16950	16950	0
210	20241129	161900	1997392500	16950	16950	16950	16950	0
211	20241129	161800	1997392500	16950	16950	16950	16950	0
212	20241129	161700	1997392500	16950	16950	16950	16950	2818
213	20241129	161600	1997392500	16950	16950	16950	16950	0
214	20241129	161500	1997392500	16950	16950	16950	16950	0
215	20241129	161400	1997392500	16950	16950	16950	16950	0
216	20241129	161300	1997392500	16950	16950	16950	16950	0
217	20241129	161200	1997392500	16950	16950	16950	16950	0
218	20241129	161100	1997392500	16950	16950	16950	16950	0
219	20241129	161000	1997392500	16950	16950	16950	16950	0
220	20241129	160900	1997392500	16950	16950	16950	16950	0
221	20241129	160800	1997392500	16950	16950	16950	16950	0
222	20241129	160700	1997392500	16950	16950	16950	16950	0
223	20241129	160600	1997392500	16950	16950	16950	16950	0
224	20241129	160500	1997392500	16950	16950	16950	16950	0
225	20241129	160400	1997392500	16950	16950	16950	16950	0
226	20241129	160300	1997392500	16950	16950	16950	16950	0
227	20241129	160200	1997392500	16950	16950	16950	16950	0
228	20241129	160100	1997392500	16950	16950	16950	16950	0
229	20241129	160000	1997392500	16950	16950	16950	16950	0
230	20241129	155900	1997392500	16950	16950	16950	16950	0
231	20241129	155800	1997392500	16950	16950	16950	16950	0
232	20241129	155700	1997392500	16950	16950	16950	16950	0
233	20241129	155600	1997392500	16950	16950	16950	16950	0
234	20241129	155500	1997392500	16950	16950	16950	16950	0
235	20241129	155400	1997392500	16950	16950	16950	16950	0
236	20241129	155300	1997392500	16950	16950	16950	16950	0
237	20241129	155200	1997392500	16950	16950	16950	16950	0
238	20241129	155100	1997392500	16950	16950	16950	16950	0
239	20241129	155000	1997392500	16950	16950	16950	16950	0
240	20241129	154900	1997392500	16950	16950	16950	16950	0
241	20241129	154800	1997392500	16950	16950	16950	16950	0
242	20241129	154700	1997392500	16950	16950	16950	16950	2818
243	20241129	154600	1997392500	16950	16950	16950	16950	0
244	20241129	154500	1997392500	16950	16950	16950	16950	0
245	20241129	154400	1997392500	16950	16950	16950	16950	0
246	20241129	154300	1997392500	16950	16950	16950	16950	0
247	20241129	154200	1997392500	16950	16950	16950	16950	0
248	20241129	154100	1997392500	16950	16950	16950	16950	0
249	20241129	154000	1997392500	16950	16950	16950	16950	0
250	20241129	153900	1997392500	16950	16950	16950	16950	0
251	20241129	153800	1997392500	16950	16950	16950	16950	0
252	20241129	153700	1997392500	16950	16950	16950	16950	0
253	20241129	153600	1997392500	16950	16950	16950	16950	0
254	20241129	153500	1997392500	16950	16950	16950	16950	0
255	20241129	153400	1997392500	16950	16950	16950	16950	0
256	20241129	153300	1997392500	16950	16950	16950	16950	0
257	20241129	153200	1997392500	16950	16950	16950	16950	0
258	20241129	153100	1997392500	16950	16950	16950	16950	0
259	20241129	153000	1997392500	16950	16950	16950	16950	2818
260	20241129	152900	1949627400	16680	16680	16680	16680	0
261	20241129	152800	1949627400	16680	16680	16680	16680	0
262	20241129	152700	1949627400	16680	16680	16680	16680	0
263	20241129	152600	1949627400	16680	16680	16680	16680	0
264	20241129	152500	1949627400	16680	16680	16680	16680	0
265	20241129	152400	1949627400	16680	16680	16680	16680	0
266	20241129	152300	1949627400	16680	16680	16680	16680	0
267	20241129	152200	1949627400	16680	16680	16680	16680	0
268	20241129	152100	1949627400	16680	16680	16680	16680	0
269	20241129	152000	1949627400	16680	16680	16680	16680	0
270	20241129	151900	1949627400	16680	16680	16680	16680	13
271	20241129	151800	1949410560	16680	16680	16680	16680	18
272	20241129	151700	1949110320	16580	16580	16580	16580	9
273	20241129	151600	1948961100	16700	16700	16700	16700	1
274	20241129	151500	1948944400	16700	16580	16700	16580	3
275	20241129	151400	1948894540	16700	16590	16700	16580	177
276	20241129	151300	1945959250	16590	16660	16660	16590	94
277	20241129	151200	1944399120	16700	16700	16700	16700	0
278	20241129	151100	1944399120	16700	16700	16700	16700	3
279	20241129	151000	1944349020	16710	16710	16710	16600	412
280	20241129	150900	1937509290	16600	16720	16720	16580	70
281	20241129	150800	1936340430	16740	16740	16740	16740	2
282	20241129	150700	1936306950	16730	16650	16730	16550	443
283	20241129	150600	1928935280	16650	16640	16680	16640	18
284	20241129	150500	1928635440	16610	16610	16610	16610	7
285	20241129	150400	1928519170	16610	16740	16740	16610	52
286	20241129	150300	1927654460	16610	16740	16750	16610	140
287	20241129	150200	1925325750	16740	16720	16740	16720	528
288	20241129	150100	1916492710	16730	16730	16730	16680	24
289	20241129	150000	1916091290	16600	16660	16760	16590	247
290	20241129	145900	1911988650	16770	16660	16790	16660	183
291	20241129	145800	1908929100	16790	16640	16790	16640	332
292	20241129	145700	1903388920	16640	16480	16640	16480	146
293	20241129	145600	1900971090	16490	16480	16490	16480	10
294	20241129	145500	1900806210	16490	16490	16490	16490	0
295	20241129	145400	1900806210	16490	16410	16500	16410	1290
296	20241129	145300	1879534810	16410	16410	16410	16410	60
297	20241129	145200	1878550210	16410	16400	16410	16400	519
298	20241129	145100	1870035060	16400	16400	16400	16400	1
299	20241129	145000	1870018660	16400	16340	16400	16340	29
300	20241129	144900	1869543120	16340	16340	16400	16340	35
301	20241129	144800	1868970950	16340	16340	16340	16340	0
302	20241129	144700	1868970950	16340	16340	16340	16340	1
303	20241129	144600	1868954610	16340	16310	16340	16300	24
304	20241129	144500	1868563130	16320	16320	16320	16320	1
305	20241129	144400	1868546810	16350	16340	16350	16340	25
306	20241129	144300	1868138090	16350	16350	16350	16350	0
307	20241129	144200	1868138090	16350	16350	16350	16350	0
308	20241129	144100	1868138090	16350	16350	16350	16350	0
309	20241129	144000	1868138090	16350	16350	16350	16350	1
310	20241129	143900	1868121740	16400	16350	16400	16350	6
311	20241129	143800	1868023590	16400	16200	16400	16200	529
312	20241129	143700	1859401330	16280	16280	16280	16280	0
313	20241129	143600	1859401330	16280	16170	16280	16170	7
314	20241129	143500	1859287850	16200	16170	16220	16170	370
315	20241129	143400	1853293740	16170	16130	16170	16130	963
316	20241129	143300	1837727930	16120	16120	16120	16120	0
317	20241129	143200	1837727930	16120	16150	16150	16120	359
318	20241129	143100	1831932930	16150	16230	16230	16150	414
319	20241129	143000	1825233500	16230	16230	16230	16230	1
320	20241129	142900	1825217270	16230	16230	16230	16230	0
321	20241129	142800	1825217270	16230	16230	16230	16230	0
322	20241129	142700	1825217270	16230	16230	16230	16230	6
323	20241129	142600	1825119890	16240	16240	16240	16240	5
324	20241129	142500	1825038690	16230	16230	16230	16230	0
325	20241129	142400	1825038690	16230	16230	16230	16230	182
326	20241129	142300	1822084830	16200	16200	16200	16200	19
327	20241129	142200	1821777030	16200	16200	16200	16200	0
328	20241129	142100	1821777030	16200	16200	16200	16200	2
329	20241129	142000	1821744630	16200	16200	16200	16200	0
330	20241129	141900	1821744630	16200	16200	16200	16200	101
331	20241129	141800	1820108430	16200	16240	16240	16200	181
332	20241129	141700	1817171820	16210	16210	16210	16210	0
333	20241129	141600	1817171820	16210	16210	16210	16210	0
334	20241129	141500	1817171820	16210	16240	16240	16210	129
335	20241129	141400	1815080700	16250	16250	16250	16250	0
336	20241129	141300	1815080700	16250	16250	16250	16250	0
337	20241129	141200	1815080700	16250	16250	16250	16250	0
338	20241129	141100	1815080700	16250	16250	16250	16250	0
339	20241129	141000	1815080700	16250	16250	16250	16250	1
340	20241129	140900	1815064450	16260	16260	16260	16260	2
341	20241129	140800	1815031930	16210	16210	16210	16210	0
342	20241129	140700	1815031930	16210	16210	16210	16210	0
343	20241129	140600	1815031930	16210	16210	16210	16190	317
344	20241129	140500	1809896480	16190	16200	16200	16180	513
345	20241129	140400	1801588140	16200	16250	16250	16190	518
346	20241129	140300	1793191000	16290	16290	16290	16290	9
347	20241129	140200	1793044390	16300	16250	16300	16250	8
348	20241129	140100	1792914040	16300	16300	16300	16300	0
349	20241129	140000	1792914040	16300	16300	16300	16300	3
350	20241129	135900	1792865140	16300	16260	16300	16260	27
351	20241129	135800	1792425280	16290	16290	16290	16290	15
352	20241129	135700	1792180930	16300	16300	16300	16300	0
353	20241129	135600	1792180930	16300	16220	16300	16220	15
354	20241129	135500	1791936830	16210	16270	16270	16200	499
355	20241129	135400	1783837680	16270	16310	16310	16260	422
356	20241129	135300	1776961270	16310	16310	16310	16310	0
357	20241129	135200	1776961270	16310	16310	16310	16310	17
358	20241129	135100	1776684000	16310	16320	16320	16310	32
359	20241129	135000	1776162060	16320	16310	16320	16310	33
360	20241129	134900	1775623530	16310	16320	16320	16310	47
361	20241129	134800	1774856840	16320	16320	16320	16320	10
362	20241129	134700	1774693640	16320	16360	16360	16320	119
363	20241129	134600	1772747910	16360	16410	16410	16360	6
364	20241129	134500	1772649540	16410	16410	16410	16410	1
365	20241129	134400	1772633130	16410	16400	16410	16400	23
366	20241129	134300	1772255760	16390	16390	16410	16390	44
367	20241129	134200	1771534570	16390	16380	16390	16350	71
368	20241129	134100	1770372880	16390	16390	16390	16390	0
369	20241129	134000	1770372880	16390	16390	16390	16390	0
370	20241129	133900	1770372880	16390	16390	16390	16390	0
371	20241129	133800	1770372880	16390	16390	16390	16390	1
372	20241129	133700	1770356490	16380	16380	16390	16380	82
373	20241129	133600	1769013320	16380	16380	16380	16380	17
374	20241129	133500	1768734860	16380	16380	16380	16380	0
375	20241129	133400	1768734860	16380	16380	16380	16380	0
376	20241129	133300	1768734860	16380	16380	16380	16380	0
377	20241129	133200	1768734860	16380	16380	16380	16380	0
378	20241129	133100	1768734860	16380	16330	16380	16320	3
379	20241129	133000	1768685830	16380	16350	16380	16350	23
380	20241129	132900	1768309750	16310	16310	16310	16310	0
381	20241129	132800	1768309750	16310	16310	16310	16310	64
382	20241129	132700	1767265910	16350	16340	16350	16340	7
383	20241129	132600	1767151480	16350	16350	16350	16350	0
384	20241129	132500	1767151480	16350	16350	16350	16350	0
385	20241129	132400	1767151480	16350	16350	16350	16350	0
386	20241129	132300	1767151480	16350	16350	16350	16350	1
387	20241129	132200	1767135130	16300	16300	16300	16300	1
388	20241129	132100	1767118830	16300	16300	16300	16300	2
389	20241129	132000	1767086230	16300	16350	16350	16300	23
390	20241129	131900	1766711060	16410	16320	16420	16310	399
391	20241129	131800	1760203000	16310	16420	16420	16310	220
392	20241129	131700	1756613380	16430	16330	16430	16320	3
393	20241129	131600	1756564300	16320	16330	16330	16320	11
394	20241129	131500	1756384680	16330	16400	16400	16330	140
395	20241129	131400	1754096150	16460	16450	16460	16450	51
396	20241129	131300	1753257190	16450	16320	16450	16320	110
397	20241129	131200	1751450420	16300	16340	16460	16290	1014
398	20241129	131100	1734820990	16290	16300	16300	16290	511
399	20241129	131000	1726491800	16240	16270	16270	16240	134
400	20241129	130900	1724314260	16270	16310	16380	16240	632
401	20241129	130800	1714027780	16310	16370	16370	16290	1201
402	20241129	130700	1694443910	16400	16550	16550	16300	2227
403	20241129	130600	1657958080	16490	16490	16490	16490	1
404	20241129	130500	1657941590	16490	16500	16500	16470	610
405	20241129	130400	1647894270	16500	16560	16560	16500	858
406	20241129	130300	1633733090	16560	16540	16560	16470	1107
407	20241129	130200	1615465450	16540	16530	16640	16530	47
408	20241129	130100	1614686330	16520	16650	16650	16520	1083
409	20241129	130000	1596744290	16650	16670	16670	16650	731
410	20241129	125900	1584564030	16790	16790	16790	16790	93
411	20241129	125800	1583002560	16790	16680	16890	16680	115
412	20241129	125700	1581071640	16680	16880	16900	16680	146
413	20241129	125600	1578615570	16920	16920	16920	16920	0
414	20241129	125500	1578615570	16920	16920	16920	16920	2
415	20241129	125400	1578581730	16750	16700	16750	16660	451
416	20241129	125300	1571064190	16700	16750	16750	16700	44
417	20241129	125200	1570329340	16700	16700	16700	16700	103
418	20241129	125100	1568609240	16760	16740	16760	16700	30
419	20241129	125000	1568107750	16760	16860	16860	16740	632
420	20241129	124900	1557471800	16860	16880	16880	16860	92
421	20241129	124800	1555919660	16960	16970	16970	16880	334
422	20241129	124700	1550272570	16990	16980	16990	16980	96
423	20241129	124600	1548641940	16980	16960	16980	16940	192
424	20241129	124500	1545387300	16960	16990	16990	16960	80
425	20241129	124400	1544028650	16990	16990	16990	16990	34
426	20241129	124300	1543450990	16990	16990	16990	16990	57
427	20241129	124200	1542482560	16990	16980	16990	16980	80
428	20241129	124100	1541123940	16980	16970	16990	16970	607
429	20241129	124000	1530813390	16970	16970	16980	16970	236
430	20241129	123900	1526807330	16990	16970	16990	16900	1621
431	20241129	123800	1499276630	16970	16970	16970	16970	12
432	20241129	123700	1499072990	16980	16900	16980	16890	87
433	20241129	123600	1497600470	16980	16980	16980	16980	1
434	20241129	123500	1497583490	16990	16990	16990	16990	131
435	20241129	123400	1495357800	16990	16990	16990	16990	330
436	20241129	123300	1489751100	16990	16990	16990	16890	1238
437	20241129	123200	1468721380	16990	16890	16990	16890	568
438	20241129	123100	1459107600	16980	16970	16980	16890	786
439	20241129	123000	1445765550	16980	16990	16990	16890	660
440	20241129	122900	1434577880	16990	16980	16990	16980	646
441	20241129	122800	1423605390	16980	16950	16980	16950	1840
442	20241129	122700	1392384990	16950	16950	16950	16880	121
443	20241129	122600	1390339570	16950	16900	16950	16860	2109
444	20241129	122500	1354702690	16900	16880	16900	16880	549
445	20241129	122400	1345431920	16880	16870	16880	16870	2
446	20241129	122300	1345398170	16880	16880	16880	16880	2
447	20241129	122200	1345364410	16880	16880	16880	16880	1
448	20241129	122100	1345347530	16890	16870	16890	16820	817
449	20241129	122000	1331551360	16870	16820	16880	16820	13
450	20241129	121900	1331332340	16820	16820	16820	16820	100
451	20241129	121800	1329650340	16890	16880	16900	16820	791
452	20241129	121700	1316297390	16900	16850	16900	16850	3021
453	20241129	121600	1265285700	16810	16660	16810	16660	1639
454	20241129	121500	1237852910	16660	16660	16660	16650	78
455	20241129	121400	1236553450	16650	16560	16650	16560	264
456	20241129	121300	1232162740	16650	16650	16650	16650	0
457	20241129	121200	1232162740	16650	16540	16650	16510	1003
458	20241129	121100	1215573160	16540	16530	16540	16500	202
459	20241129	121000	1212237390	16530	16590	16590	16530	10024
460	20241129	120900	1046441860	16540	16540	16540	16540	1
461	20241129	120800	1046425320	16530	16540	16540	16530	27
462	20241129	120700	1045978950	16660	16550	16660	16550	622
463	20241129	120600	1035637590	16600	16600	16600	16550	165
464	20241129	120500	1032903700	16600	16600	16600	16600	0
465	20241129	120400	1032903700	16600	16600	16600	16600	20
466	20241129	120300	1032571700	16600	16600	16600	16600	70
467	20241129	120200	1031409700	16650	16650	16650	16650	24
468	20241129	120100	1031010100	16700	16700	16700	16700	2
469	20241129	120000	1030976700	16700	16700	16700	16700	0
470	20241129	115900	1030976700	16700	16700	16700	16700	0
471	20241129	115800	1030976700	16700	16600	16700	16600	739
472	20241129	115700	1018707340	16600	16600	16600	16600	2
473	20241129	115600	1018674140	16600	16620	16620	16600	624
474	20241129	115500	1008313450	16630	16630	16630	16630	106
475	20241129	115400	1006550670	16620	16620	16620	16620	1
476	20241129	115300	1006534050	16660	16660	16660	16660	0
477	20241129	115200	1006534050	16660	16660	16660	16610	176
478	20241129	115100	1003605640	16660	16670	16670	16660	43
479	20241129	115000	1002889060	16700	16620	16720	16620	210
480	20241129	114900	999385160	16600	16600	16600	16590	228
481	20241129	114800	995601050	16620	16620	16620	16620	0
482	20241129	114700	995601050	16620	16620	16620	16620	0
483	20241129	114600	995601050	16620	16620	16620	16620	206
484	20241129	114500	992177330	16620	16640	16640	16620	107
485	20241129	114400	990397490	16720	16720	16720	16720	0
486	20241129	114300	990397490	16720	16720	16720	16720	0
487	20241129	114200	990397490	16720	16630	16720	16620	17
488	20241129	114100	990114750	16640	16640	16640	16640	0
489	20241129	114000	990114750	16640	16620	16640	16610	302
490	20241129	113900	985097300	16610	16610	16610	16610	0
491	20241129	113800	985097300	16610	16610	16610	16610	0
492	20241129	113700	985097300	16610	16610	16720	16610	59
493	20241129	113600	984117200	16610	16690	16690	16610	131
494	20241129	113500	981937340	16690	16720	16730	16690	769
495	20241129	113400	969082970	16720	16730	16740	16720	323
496	20241129	113300	963679540	16730	16730	16730	16730	26
497	20241129	113200	963244560	16730	16800	16800	16730	609
498	20241129	113100	953045350	16800	16800	16800	16800	50
499	20241129	113000	952205350	16820	16820	16820	16720	26
500	20241129	112900	951769920	16820	16720	16820	16710	66
501	20241129	112800	950666250	16780	16780	16780	16780	10
502	20241129	112700	950498450	16790	16800	16800	16720	167
503	20241129	112600	947695740	16850	16830	16850	16830	71
504	20241129	112500	946499840	16800	16830	16830	16800	51
505	20241129	112400	945643010	16850	16850	16850	16850	30
506	20241129	112300	945137510	16840	16840	16840	16840	1
507	20241129	112200	945120670	16850	16860	16860	16850	106
508	20241129	112100	943334550	16850	16860	16860	16800	168
509	20241129	112000	940504090	16860	16850	16860	16850	394
510	20241129	111900	933865170	16850	16840	16860	16840	1216
511	20241129	111800	913375440	16850	16790	16850	16710	382
512	20241129	111700	906950050	16790	16790	16790	16790	12
513	20241129	111600	906748570	16790	16810	16810	16790	140
514	20241129	111500	904397950	16800	16790	16800	16790	141
515	20241129	111400	902030160	16790	16790	16790	16790	44
516	20241129	111300	901291400	16800	16670	16810	16670	167
517	20241129	111200	898486350	16680	16680	16680	16680	0
518	20241129	111100	898486350	16680	16720	16720	16680	120
519	20241129	111000	896483270	16720	16700	16780	16660	602
520	20241129	110900	886448430	16700	16700	16700	16700	1
521	20241129	110800	886431730	16780	16680	16780	16680	18
522	20241129	110700	886130600	16790	16750	16790	16680	207
523	20241129	110600	882666000	16810	16800	16810	16800	3
524	20241129	110500	882615580	16810	16810	16810	16810	0
525	20241129	110400	882615580	16810	16700	16810	16700	29
526	20241129	110300	882131170	16810	16860	16860	16700	1268
527	20241129	110200	860864050	16840	16830	16880	16750	1920
528	20241129	110100	828526250	16750	16790	16850	16750	1188
529	20241129	110000	808532600	16750	16650	16800	16650	1930
530	20241129	105900	776249040	16640	16520	16640	16520	176
531	20241129	105800	773327640	16510	16540	16540	16490	55
532	20241129	105700	772419460	16600	16530	16600	16530	15
533	20241129	105600	772171160	16530	16530	16530	16530	5
534	20241129	105500	772088510	16530	16570	16610	16530	357
535	20241129	105400	766185530	16620	16620	16620	16620	30
536	20241129	105300	765686930	16630	16630	16630	16630	1
537	20241129	105200	765670300	16530	16630	16630	16530	8
538	20241129	105100	765537950	16650	16500	16650	16500	1416
539	20241129	105000	742121010	16500	16350	16500	16350	298
540	20241129	104900	737248260	16350	16270	16350	16270	214
541	20241129	104800	733766270	16350	16360	16360	16250	512
542	20241129	104700	725419990	16350	16460	16460	16350	501
543	20241129	104600	717191670	16460	16460	16460	16460	24
544	20241129	104500	716796630	16460	16550	16550	16460	388
545	20241129	104400	710400980	16530	16540	16540	16530	54
546	20241129	104300	709508120	16530	16530	16530	16530	2
547	20241129	104200	709475060	16540	16550	16550	16540	7
548	20241129	104100	709359240	16590	16590	16590	16590	4
549	20241129	104000	709292880	16500	16550	16550	16500	35
550	20241129	103900	708715090	16640	16540	16640	16540	7
551	20241129	103800	708598810	16600	16510	16600	16500	149
552	20241129	103700	706139010	16510	16680	16680	16510	101
553	20241129	103600	704470980	16520	16520	16520	16520	103
554	20241129	103500	702769420	16510	16700	16700	16510	238
555	20241129	103400	698831740	16730	16660	16730	16660	229
556	20241129	103300	695003510	16660	16570	16660	16570	114
557	20241129	103200	693107150	16570	16500	16570	16500	219
558	20241129	103100	689485380	16500	16550	16650	16470	454
559	20241129	103000	681980540	16580	16660	16660	16580	292
560	20241129	102900	677125850	16660	16670	16690	16660	25
561	20241129	102800	676709110	16670	16870	16870	16670	2603
562	20241129	102700	633197850	16870	16920	16970	16870	1112
563	20241129	102600	614405600	16970	16980	16980	16920	12
564	20241129	102500	614202450	16980	16970	16980	16960	923
565	20241129	102400	598537660	16970	16870	16980	16870	649
566	20241129	102300	587525660	16980	16890	16990	16820	1317
567	20241129	102200	565237780	16900	16910	16910	16790	268
568	20241129	102100	560733560	16910	17000	17000	16910	211
569	20241129	102000	557147840	16990	16800	17000	16780	2047
570	20241129	101900	522503450	16800	16680	16800	16680	1478
571	20241129	101800	497786500	16680	16670	16680	16670	303
572	20241129	101700	492734490	16670	16670	16670	16640	225
573	20241129	101600	488983770	16670	16640	16670	16640	333
574	20241129	101500	483438210	16600	16500	16600	16500	682
575	20241129	101400	472124190	16500	16460	16500	16460	254
576	20241129	101300	467938300	16480	16480	16480	16470	96
577	20241129	101200	466356230	16480	16480	16480	16480	29
578	20241129	101100	465878310	16480	16640	16640	16480	441
579	20241129	101000	458564940	16640	16610	16650	16610	308
580	20241129	100900	453442190	16630	16480	16630	16480	3678
581	20241129	100800	392753710	16480	16490	16490	16380	4
582	20241129	100700	392687890	16490	16500	16500	16340	878
583	20241129	100600	378272930	16500	16480	16500	16480	1219
584	20241129	100500	358168410	16480	16300	16480	16300	440
585	20241129	100400	350952250	16300	16260	16310	16250	255
586	20241129	100300	346808070	16250	16100	16340	16100	3252
587	20241129	100200	294110660	16130	16110	16130	16100	49
588	20241129	100100	293321450	16100	16130	16130	16100	125
589	20241129	100000	291308920	16130	16080	16140	16080	4
590	20241129	095900	291244440	16140	16140	16140	16140	0
591	20241129	095800	291244440	16140	16140	16140	16140	0
592	20241129	095700	291244440	16140	16110	16140	16110	53
593	20241129	095600	290390550	16140	16130	16140	16130	37
594	20241129	095500	289793440	16140	16100	16140	16100	165
595	20241129	095400	287136860	16140	16100	16140	16100	26
596	20241129	095300	286718140	16150	16150	16150	16150	44
597	20241129	095200	286007540	16160	16160	16160	16150	326
598	20241129	095100	280740070	16160	16100	16160	16100	391
599	20241129	095000	274442560	16100	16140	16150	16100	509
600	20241129	094900	266246940	16150	16100	16150	16060	1740
601	20241129	094800	238233920	16160	16100	16160	16070	34
602	20241129	094700	237686930	16160	16160	16160	16160	0
603	20241129	094600	237686930	16160	16160	16160	16160	5
604	20241129	094500	237606130	16180	16140	16180	16140	25
605	20241129	094400	237202590	16180	16140	16180	16140	299
606	20241129	094300	232376690	16140	16130	16140	16130	251
607	20241129	094200	228328050	16130	16090	16130	16090	12
608	20241129	094100	228134930	16090	16180	16180	16090	172
609	20241129	094000	225363290	16200	16200	16200	16200	0
610	20241129	093900	225363290	16200	16180	16200	16180	302
611	20241129	093800	220474730	16190	16200	16200	16100	102
612	20241129	093700	218832280	16110	16110	16110	16100	178
613	20241129	093600	215964710	16200	16150	16200	16150	531
614	20241129	093500	207374010	16210	16210	16210	16210	0
615	20241129	093400	207374010	16210	16190	16210	16150	50
616	20241129	093300	206566040	16240	16240	16260	16240	571
617	20241129	093200	197289650	16240	16190	16240	16190	56
618	20241129	093100	196382960	16240	16240	16250	16240	60
619	20241129	093000	195408540	16240	16180	16240	16100	1432
620	20241129	092900	172179870	16200	16200	16200	16200	0
621	20241129	092800	172179870	16200	16100	16200	16100	698
622	20241129	092700	160921310	16110	16080	16110	16080	248
623	20241129	092600	156928400	15950	15990	16070	15950	1074
624	20241129	092500	139715430	16060	15850	16200	15850	4331
625	20241129	092400	70456540	15850	15800	15850	15800	66
626	20241129	092300	69413190	15800	15850	15850	15800	268
627	20241129	092200	65178740	15700	15700	15700	15700	69
628	20241129	092100	64095440	15850	15800	15850	15800	369
629	20241129	092000	58265190	15850	15850	15880	15800	526
630	20241129	091900	49918950	15870	15750	15870	15750	295
631	20241129	091800	45261110	15700	15650	15700	15650	385
632	20241129	091700	39224610	15500	15500	15500	15500	0
633	20241129	091600	39224610	15500	15500	15500	15500	84
634	20241129	091500	37922610	15500	15600	15600	15500	10
635	20241129	091400	37766710	15620	15660	15660	15620	565
636	20241129	091300	28918850	15660	15500	15660	15500	141
637	20241129	091200	26727170	15290	15290	15290	15290	0
638	20241129	091100	26727170	15290	15290	15290	15290	36
639	20241129	091000	26176730	15290	15290	15290	15290	431
640	20241129	090900	19586740	15290	15560	15560	15290	55
641	20241129	090800	18743600	15560	15610	15610	15560	52
642	20241129	090700	17933240	15650	15650	15700	15650	158
643	20241129	090600	15455190	15700	15700	15700	15700	206
644	20241129	090500	12220990	15700	15700	15700	15700	500
645	20241129	090400	4370990	15870	15870	15870	15870	1
646	20241129	090300	4355120	15590	15620	15620	15580	112
647	20241129	090200	2609310	15910	15910	15910	15910	0
648	20241129	090100	2609310	15910	15910	15910	15910	163
649	20241129	090000	15980	15980	15980	15980	15980	1