KissMeData/126700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202400	1963533890	15990	15990	15990	15990	9136
3	20241129	202300	1963533890	15990	15990	15990	15990	0
4	20241129	202200	1963533890	15990	15990	15990	15990	0
5	20241129	202100	1963533890	15990	15990	15990	15990	0
6	20241129	202000	1963533890	15990	15990	15990	15990	0
7	20241129	201900	1963533890	15990	15990	15990	15990	0
8	20241129	201800	1963533890	15990	15990	15990	15990	0
9	20241129	201700	1963533890	15990	15990	15990	15990	0
10	20241129	201600	1963533890	15990	15990	15990	15990	0
11	20241129	201500	1963533890	15990	15990	15990	15990	0
12	20241129	201400	1963533890	15990	15990	15990	15990	0
13	20241129	201300	1963533890	15990	15990	15990	15990	0
14	20241129	201200	1963533890	15990	15990	15990	15990	0
15	20241129	201100	1963533890	15990	15990	15990	15990	0
16	20241129	201000	1963533890	15990	15990	15990	15990	0
17	20241129	200900	1963533890	15990	15990	15990	15990	0
18	20241129	200800	1963533890	15990	15990	15990	15990	0
19	20241129	200700	1963533890	15990	15990	15990	15990	0
20	20241129	200600	1963533890	15990	15990	15990	15990	0
21	20241129	200500	1963533890	15990	15990	15990	15990	0
22	20241129	200400	1963533890	15990	15990	15990	15990	0
23	20241129	200300	1963533890	15990	15990	15990	15990	0
24	20241129	200200	1963533890	15990	15990	15990	15990	0
25	20241129	200100	1963533890	15990	15990	15990	15990	0
26	20241129	200000	1963533890	15990	15990	15990	15990	0
27	20241129	195900	1963533890	15990	15990	15990	15990	0
28	20241129	195800	1963533890	15990	15990	15990	15990	0
29	20241129	195700	1963533890	15990	15990	15990	15990	0
30	20241129	195600	1963533890	15990	15990	15990	15990	0
31	20241129	195500	1963533890	15990	15990	15990	15990	0
32	20241129	195400	1963533890	15990	15990	15990	15990	9136
33	20241129	195300	1963533890	15990	15990	15990	15990	0
34	20241129	195200	1963533890	15990	15990	15990	15990	0
35	20241129	195100	1963533890	15990	15990	15990	15990	0
36	20241129	195000	1963533890	15990	15990	15990	15990	0
37	20241129	194900	1963533890	15990	15990	15990	15990	0
38	20241129	194800	1963533890	15990	15990	15990	15990	0
39	20241129	194700	1963533890	15990	15990	15990	15990	0
40	20241129	194600	1963533890	15990	15990	15990	15990	0
41	20241129	194500	1963533890	15990	15990	15990	15990	0
42	20241129	194400	1963533890	15990	15990	15990	15990	0
43	20241129	194300	1963533890	15990	15990	15990	15990	0
44	20241129	194200	1963533890	15990	15990	15990	15990	0
45	20241129	194100	1963533890	15990	15990	15990	15990	0
46	20241129	194000	1963533890	15990	15990	15990	15990	0
47	20241129	193900	1963533890	15990	15990	15990	15990	0
48	20241129	193800	1963533890	15990	15990	15990	15990	0
49	20241129	193700	1963533890	15990	15990	15990	15990	0
50	20241129	193600	1963533890	15990	15990	15990	15990	0
51	20241129	193500	1963533890	15990	15990	15990	15990	0
52	20241129	193400	1963533890	15990	15990	15990	15990	0
53	20241129	193300	1963533890	15990	15990	15990	15990	0
54	20241129	193200	1963533890	15990	15990	15990	15990	0
55	20241129	193100	1963533890	15990	15990	15990	15990	0
56	20241129	193000	1963533890	15990	15990	15990	15990	0
57	20241129	192900	1963533890	15990	15990	15990	15990	0
58	20241129	192800	1963533890	15990	15990	15990	15990	0
59	20241129	192700	1963533890	15990	15990	15990	15990	0
60	20241129	192600	1963533890	15990	15990	15990	15990	0
61	20241129	192500	1963533890	15990	15990	15990	15990	0
62	20241129	192400	1963533890	15990	15990	15990	15990	9136
63	20241129	192300	1963533890	15990	15990	15990	15990	0
64	20241129	192200	1963533890	15990	15990	15990	15990	0
65	20241129	192100	1963533890	15990	15990	15990	15990	0
66	20241129	192000	1963533890	15990	15990	15990	15990	0
67	20241129	191900	1963533890	15990	15990	15990	15990	0
68	20241129	191800	1963533890	15990	15990	15990	15990	0
69	20241129	191700	1963533890	15990	15990	15990	15990	0
70	20241129	191600	1963533890	15990	15990	15990	15990	0
71	20241129	191500	1963533890	15990	15990	15990	15990	0
72	20241129	191400	1963533890	15990	15990	15990	15990	0
73	20241129	191300	1963533890	15990	15990	15990	15990	0
74	20241129	191200	1963533890	15990	15990	15990	15990	0
75	20241129	191100	1963533890	15990	15990	15990	15990	0
76	20241129	191000	1963533890	15990	15990	15990	15990	0
77	20241129	190900	1963533890	15990	15990	15990	15990	0
78	20241129	190800	1963533890	15990	15990	15990	15990	0
79	20241129	190700	1963533890	15990	15990	15990	15990	0
80	20241129	190600	1963533890	15990	15990	15990	15990	0
81	20241129	190500	1963533890	15990	15990	15990	15990	0
82	20241129	190400	1963533890	15990	15990	15990	15990	0
83	20241129	190300	1963533890	15990	15990	15990	15990	0
84	20241129	190200	1963533890	15990	15990	15990	15990	0
85	20241129	190100	1963533890	15990	15990	15990	15990	0
86	20241129	190000	1963533890	15990	15990	15990	15990	0
87	20241129	185900	1963533890	15990	15990	15990	15990	0
88	20241129	185800	1963533890	15990	15990	15990	15990	0
89	20241129	185700	1963533890	15990	15990	15990	15990	0
90	20241129	185600	1963533890	15990	15990	15990	15990	0
91	20241129	185500	1963533890	15990	15990	15990	15990	0
92	20241129	185400	1963533890	15990	15990	15990	15990	9136
93	20241129	185300	1963533890	15990	15990	15990	15990	0
94	20241129	185200	1963533890	15990	15990	15990	15990	0
95	20241129	185100	1963533890	15990	15990	15990	15990	0
96	20241129	185000	1963533890	15990	15990	15990	15990	0
97	20241129	184900	1963533890	15990	15990	15990	15990	0
98	20241129	184800	1963533890	15990	15990	15990	15990	0
99	20241129	184700	1963533890	15990	15990	15990	15990	0
100	20241129	184600	1963533890	15990	15990	15990	15990	0
101	20241129	184500	1963533890	15990	15990	15990	15990	0
102	20241129	184400	1963533890	15990	15990	15990	15990	0
103	20241129	184300	1963533890	15990	15990	15990	15990	0
104	20241129	184200	1963533890	15990	15990	15990	15990	0
105	20241129	184100	1963533890	15990	15990	15990	15990	0
106	20241129	184000	1963533890	15990	15990	15990	15990	0
107	20241129	183900	1963533890	15990	15990	15990	15990	0
108	20241129	183800	1963533890	15990	15990	15990	15990	0
109	20241129	183700	1963533890	15990	15990	15990	15990	0
110	20241129	183600	1963533890	15990	15990	15990	15990	0
111	20241129	183500	1963533890	15990	15990	15990	15990	0
112	20241129	183400	1963533890	15990	15990	15990	15990	0
113	20241129	183300	1963533890	15990	15990	15990	15990	0
114	20241129	183200	1963533890	15990	15990	15990	15990	0
115	20241129	183100	1963533890	15990	15990	15990	15990	0
116	20241129	183000	1963533890	15990	15990	15990	15990	0
117	20241129	182900	1963533890	15990	15990	15990	15990	0
118	20241129	182800	1963533890	15990	15990	15990	15990	0
119	20241129	182700	1963533890	15990	15990	15990	15990	0
120	20241129	182600	1963533890	15990	15990	15990	15990	0
121	20241129	182500	1963533890	15990	15990	15990	15990	0
122	20241129	182400	1963533890	15990	15990	15990	15990	9136
123	20241129	182300	1963533890	15990	15990	15990	15990	0
124	20241129	182200	1963533890	15990	15990	15990	15990	0
125	20241129	182100	1963533890	15990	15990	15990	15990	0
126	20241129	182000	1963533890	15990	15990	15990	15990	0
127	20241129	181900	1963533890	15990	15990	15990	15990	0
128	20241129	181800	1963533890	15990	15990	15990	15990	0
129	20241129	181700	1963533890	15990	15990	15990	15990	0
130	20241129	181600	1963533890	15990	15990	15990	15990	0
131	20241129	181500	1963533890	15990	15990	15990	15990	0
132	20241129	181400	1963533890	15990	15990	15990	15990	0
133	20241129	181300	1963533890	15990	15990	15990	15990	0
134	20241129	181200	1963533890	15990	15990	15990	15990	0
135	20241129	181100	1963533890	15990	15990	15990	15990	0
136	20241129	181000	1963533890	15990	15990	15990	15990	0
137	20241129	180900	1963533890	15990	15990	15990	15990	0
138	20241129	180800	1963533890	15990	15990	15990	15990	0
139	20241129	180700	1963533890	15990	15990	15990	15990	0
140	20241129	180600	1963533890	15990	15990	15990	15990	0
141	20241129	180500	1963533890	15990	15990	15990	15990	0
142	20241129	180400	1963533890	15990	15990	15990	15990	0
143	20241129	180300	1963533890	15990	15990	15990	15990	0
144	20241129	180200	1963533890	15990	15990	15990	15990	0
145	20241129	180100	1963533890	15990	15990	15990	15990	0
146	20241129	180000	1963533890	15990	15990	15990	15990	0
147	20241129	175900	1963533890	15990	15990	15990	15990	0
148	20241129	175800	1963533890	15990	15990	15990	15990	0
149	20241129	175700	1963533890	15990	15990	15990	15990	0
150	20241129	175600	1963533890	15990	15990	15990	15990	0
151	20241129	175500	1963533890	15990	15990	15990	15990	0
152	20241129	175400	1963533890	15990	15990	15990	15990	9136
153	20241129	175300	1963533890	15990	15990	15990	15990	0
154	20241129	175200	1963533890	15990	15990	15990	15990	0
155	20241129	175100	1963533890	15990	15990	15990	15990	0
156	20241129	175000	1963533890	15990	15990	15990	15990	0
157	20241129	174900	1963533890	15990	15990	15990	15990	0
158	20241129	174800	1963533890	15990	15990	15990	15990	0
159	20241129	174700	1963533890	15990	15990	15990	15990	0
160	20241129	174600	1963533890	15990	15990	15990	15990	0
161	20241129	174500	1963533890	15990	15990	15990	15990	0
162	20241129	174400	1963533890	15990	15990	15990	15990	0
163	20241129	174300	1963533890	15990	15990	15990	15990	0
164	20241129	174200	1963533890	15990	15990	15990	15990	0
165	20241129	174100	1963533890	15990	15990	15990	15990	0
166	20241129	174000	1963533890	15990	15990	15990	15990	0
167	20241129	173900	1963533890	15990	15990	15990	15990	0
168	20241129	173800	1963533890	15990	15990	15990	15990	0
169	20241129	173700	1963533890	15990	15990	15990	15990	0
170	20241129	173600	1963533890	15990	15990	15990	15990	0
171	20241129	173500	1963533890	15990	15990	15990	15990	0
172	20241129	173400	1963533890	15990	15990	15990	15990	0
173	20241129	173300	1963533890	15990	15990	15990	15990	0
174	20241129	173200	1963533890	15990	15990	15990	15990	0
175	20241129	173100	1963533890	15990	15990	15990	15990	0
176	20241129	173000	1963533890	15990	15990	15990	15990	0
177	20241129	172900	1963533890	15990	15990	15990	15990	0
178	20241129	172800	1963533890	15990	15990	15990	15990	0
179	20241129	172700	1963533890	15990	15990	15990	15990	0
180	20241129	172600	1963533890	15990	15990	15990	15990	0
181	20241129	172500	1963533890	15990	15990	15990	15990	0
182	20241129	172400	1963533890	15990	15990	15990	15990	9136
183	20241129	172300	1963533890	15990	15990	15990	15990	0
184	20241129	172200	1963533890	15990	15990	15990	15990	0
185	20241129	172100	1963533890	15990	15990	15990	15990	0
186	20241129	172000	1963533890	15990	15990	15990	15990	0
187	20241129	171900	1963533890	15990	15990	15990	15990	0
188	20241129	171800	1963533890	15990	15990	15990	15990	0
189	20241129	171700	1963533890	15990	15990	15990	15990	0
190	20241129	171600	1963533890	15990	15990	15990	15990	0
191	20241129	171500	1963533890	15990	15990	15990	15990	0
192	20241129	171400	1963533890	15990	15990	15990	15990	0
193	20241129	171300	1963533890	15990	15990	15990	15990	0
194	20241129	171200	1963533890	15990	15990	15990	15990	0
195	20241129	171100	1963533890	15990	15990	15990	15990	0
196	20241129	171000	1963533890	15990	15990	15990	15990	0
197	20241129	170900	1963533890	15990	15990	15990	15990	0
198	20241129	170800	1963533890	15990	15990	15990	15990	0
199	20241129	170700	1963533890	15990	15990	15990	15990	0
200	20241129	170600	1963533890	15990	15990	15990	15990	0
201	20241129	170500	1963533890	15990	15990	15990	15990	0
202	20241129	170400	1963533890	15990	15990	15990	15990	0
203	20241129	170300	1963533890	15990	15990	15990	15990	0
204	20241129	170200	1963533890	15990	15990	15990	15990	0
205	20241129	170100	1963533890	15990	15990	15990	15990	0
206	20241129	170000	1963533890	15990	15990	15990	15990	0
207	20241129	165900	1963533890	15990	15990	15990	15990	0
208	20241129	165800	1963533890	15990	15990	15990	15990	0
209	20241129	165700	1963533890	15990	15990	15990	15990	0
210	20241129	165600	1963533890	15990	15990	15990	15990	0
211	20241129	165500	1963533890	15990	15990	15990	15990	0
212	20241129	165400	1963533890	15990	15990	15990	15990	9136
213	20241129	165300	1963533890	15990	15990	15990	15990	0
214	20241129	165200	1963533890	15990	15990	15990	15990	0
215	20241129	165100	1963533890	15990	15990	15990	15990	0
216	20241129	165000	1963533890	15990	15990	15990	15990	0
217	20241129	164900	1963533890	15990	15990	15990	15990	0
218	20241129	164800	1963533890	15990	15990	15990	15990	0
219	20241129	164700	1963533890	15990	15990	15990	15990	0
220	20241129	164600	1963533890	15990	15990	15990	15990	0
221	20241129	164500	1963533890	15990	15990	15990	15990	0
222	20241129	164400	1963533890	15990	15990	15990	15990	0
223	20241129	164300	1963533890	15990	15990	15990	15990	0
224	20241129	164200	1963533890	15990	15990	15990	15990	0
225	20241129	164100	1963533890	15990	15990	15990	15990	0
226	20241129	164000	1963533890	15990	15990	15990	15990	0
227	20241129	163900	1963533890	15990	15990	15990	15990	0
228	20241129	163800	1963533890	15990	15990	15990	15990	0
229	20241129	163700	1963533890	15990	15990	15990	15990	0
230	20241129	163600	1963533890	15990	15990	15990	15990	0
231	20241129	163500	1963533890	15990	15990	15990	15990	0
232	20241129	163400	1963533890	15990	15990	15990	15990	0
233	20241129	163300	1963533890	15990	15990	15990	15990	0
234	20241129	163200	1963533890	15990	15990	15990	15990	0
235	20241129	163100	1963533890	15990	15990	15990	15990	0
236	20241129	163000	1963533890	15990	15990	15990	15990	0
237	20241129	162900	1963533890	15990	15990	15990	15990	0
238	20241129	162800	1963533890	15990	15990	15990	15990	0
239	20241129	162700	1963533890	15990	15990	15990	15990	0
240	20241129	162600	1963533890	15990	15990	15990	15990	0
241	20241129	162500	1963533890	15990	15990	15990	15990	0
242	20241129	162400	1963533890	15990	15990	15990	15990	9136
243	20241129	162300	1963533890	15990	15990	15990	15990	0
244	20241129	162200	1963533890	15990	15990	15990	15990	0
245	20241129	162100	1963533890	15990	15990	15990	15990	0
246	20241129	162000	1963533890	15990	15990	15990	15990	0
247	20241129	161900	1963533890	15990	15990	15990	15990	0
248	20241129	161800	1963533890	15990	15990	15990	15990	0
249	20241129	161700	1963533890	15990	15990	15990	15990	0
250	20241129	161600	1963533890	15990	15990	15990	15990	0
251	20241129	161500	1963533890	15990	15990	15990	15990	0
252	20241129	161400	1963533890	15990	15990	15990	15990	0
253	20241129	161300	1963533890	15990	15990	15990	15990	0
254	20241129	161200	1963533890	15990	15990	15990	15990	0
255	20241129	161100	1963533890	15990	15990	15990	15990	0
256	20241129	161000	1963533890	15990	15990	15990	15990	0
257	20241129	160900	1963533890	15990	15990	15990	15990	0
258	20241129	160800	1963533890	15990	15990	15990	15990	0
259	20241129	160700	1963533890	15990	15990	15990	15990	0
260	20241129	160600	1963533890	15990	15990	15990	15990	0
261	20241129	160500	1963533890	15990	15990	15990	15990	0
262	20241129	160400	1963533890	15990	15990	15990	15990	0
263	20241129	160300	1963533890	15990	15990	15990	15990	0
264	20241129	160200	1963533890	15990	15990	15990	15990	0
265	20241129	160100	1963533890	15990	15990	15990	15990	0
266	20241129	160000	1963533890	15990	15990	15990	15990	0
267	20241129	155900	1963533890	15990	15990	15990	15990	0
268	20241129	155800	1963533890	15990	15990	15990	15990	0
269	20241129	155700	1963533890	15990	15990	15990	15990	0
270	20241129	155600	1963533890	15990	15990	15990	15990	0
271	20241129	155500	1963533890	15990	15990	15990	15990	0
272	20241129	155400	1963533890	15990	15990	15990	15990	9136
273	20241129	155300	1963533890	15990	15990	15990	15990	0
274	20241129	155200	1963533890	15990	15990	15990	15990	0
275	20241129	155100	1963533890	15990	15990	15990	15990	0
276	20241129	155000	1963533890	15990	15990	15990	15990	0
277	20241129	154900	1963533890	15990	15990	15990	15990	0
278	20241129	154800	1963533890	15990	15990	15990	15990	0
279	20241129	154700	1963533890	15990	15990	15990	15990	0
280	20241129	154600	1963533890	15990	15990	15990	15990	0
281	20241129	154500	1963533890	15990	15990	15990	15990	0
282	20241129	154400	1963533890	15990	15990	15990	15990	0
283	20241129	154300	1963533890	15990	15990	15990	15990	0
284	20241129	154200	1963533890	15990	15990	15990	15990	0
285	20241129	154100	1963533890	15990	15990	15990	15990	0
286	20241129	154000	1963533890	15990	15990	15990	15990	0
287	20241129	153900	1963533890	15990	15990	15990	15990	0
288	20241129	153800	1963533890	15990	15990	15990	15990	0
289	20241129	153700	1963533890	15990	15990	15990	15990	0
290	20241129	153600	1963533890	15990	15990	15990	15990	0
291	20241129	153500	1963533890	15990	15990	15990	15990	0
292	20241129	153400	1963533890	15990	15990	15990	15990	0
293	20241129	153300	1963533890	15990	15990	15990	15990	0
294	20241129	153200	1963533890	15990	15990	15990	15990	0
295	20241129	153100	1963533890	15990	15990	15990	15990	0
296	20241129	153000	1963533890	15990	15990	15990	15990	9136
297	20241129	152900	1817449250	15860	15860	15860	15860	0
298	20241129	152800	1817449250	15860	15860	15860	15860	0
299	20241129	152700	1817449250	15860	15860	15860	15860	0
300	20241129	152600	1817449250	15860	15860	15860	15860	0
301	20241129	152500	1817449250	15860	15860	15860	15860	0
302	20241129	152400	1817449250	15860	15860	15860	15860	0
303	20241129	152300	1817449250	15860	15860	15860	15860	0
304	20241129	152200	1817449250	15860	15860	15860	15860	0
305	20241129	152100	1817449250	15860	15860	15860	15860	0
306	20241129	152000	1817449250	15860	15860	15860	15860	0
307	20241129	151900	1817449250	15860	15870	15890	15860	234
308	20241129	151800	1813737240	15890	15890	15890	15870	301
309	20241129	151700	1808957200	15890	15900	15900	15890	35
310	20241129	151600	1808401000	15910	15910	15910	15910	7
311	20241129	151500	1808289630	15910	15870	15910	15870	2995
312	20241129	151400	1760728930	15870	15900	15900	15870	2564
313	20241129	151300	1720008310	15900	15910	15910	15900	340
314	20241129	151200	1714602010	15910	15920	15920	15910	11
315	20241129	151100	1714426990	15900	15920	15920	15900	440
316	20241129	151000	1707429950	15900	15930	15930	15900	225
317	20241129	150900	1703851830	15910	15910	15910	15910	0
318	20241129	150800	1703851830	15910	15940	15940	15910	25
319	20241129	150700	1703453910	15900	15930	15930	15900	456
320	20241129	150600	1696195270	15930	15930	15930	15930	60
321	20241129	150500	1695239470	15930	15920	15930	15920	366
322	20241129	150400	1689411880	15880	15880	15880	15880	0
323	20241129	150300	1689411880	15880	15880	15880	15880	7
324	20241129	150200	1689300720	15880	15880	15880	15880	73
325	20241129	150100	1688141480	15920	15890	15920	15890	1001
326	20241129	150000	1672226630	15890	15870	15890	15870	609
327	20241129	145900	1662559390	15880	15890	15890	15870	481
328	20241129	145800	1654920850	15890	15890	15890	15880	264
329	20241129	145700	1650728290	15880	15890	15890	15880	70
330	20241129	145600	1649616490	15880	15890	15890	15880	212
331	20241129	145500	1646249410	15890	15900	15900	15890	104
332	20241129	145400	1644596810	15880	15890	15890	15880	444
333	20241129	145300	1637542330	15890	15890	15890	15890	300
334	20241129	145200	1632775330	15900	15900	15920	15900	306
335	20241129	145100	1627909850	15920	15920	15920	15910	93
336	20241129	145000	1626429660	15900	15910	15910	15900	150
337	20241129	144900	1624044460	15920	15910	15920	15910	158
338	20241129	144800	1621530640	15920	15920	15920	15920	1
339	20241129	144700	1621514720	15920	15920	15920	15920	1
340	20241129	144600	1621498800	15900	15930	15930	15900	95
341	20241129	144500	1619988180	15900	15920	15920	15900	2500
342	20241129	144400	1580234790	15910	15910	15910	15910	0
343	20241129	144300	1580234790	15910	15910	15940	15910	549
344	20241129	144200	1571500080	15920	15910	15920	15900	781
345	20241129	144100	1559072550	15900	15910	15910	15900	226
346	20241129	144000	1555479100	15920	15900	15920	15900	49
347	20241129	143900	1554699880	15900	15920	15920	15900	55
348	20241129	143800	1553824840	15910	15910	15910	15910	100
349	20241129	143700	1552233840	15940	15940	15940	15940	5
350	20241129	143600	1552154140	15910	15910	15910	15910	0
351	20241129	143500	1552154140	15910	15910	15910	15910	100
352	20241129	143400	1550563140	15910	15910	15910	15910	160
353	20241129	143300	1548017540	15910	15910	15910	15900	1034
354	20241129	143200	1531574670	15940	15910	15940	15900	705
355	20241129	143100	1520365110	15910	15940	15940	15910	113
356	20241129	143000	1518567160	15940	15940	15940	15940	0
357	20241129	142900	1518567160	15940	15940	15940	15940	5
358	20241129	142800	1518487460	15940	15940	15940	15940	5
359	20241129	142700	1518407760	15900	15900	15900	15900	0
360	20241129	142600	1518407760	15900	15900	15900	15900	72
361	20241129	142500	1517262960	15900	15950	15950	15900	218
362	20241129	142400	1513795770	15950	15910	15950	15910	112
363	20241129	142300	1512010310	15900	15900	15900	15900	0
364	20241129	142200	1512010310	15900	15900	15970	15900	144
365	20241129	142100	1509720430	15910	15910	15910	15910	10
366	20241129	142000	1509561330	15900	15910	15910	15900	100
367	20241129	141900	1507971020	15920	15980	15980	15920	32
368	20241129	141800	1507461340	15920	15920	15920	15920	0
369	20241129	141700	1507461340	15920	15940	15940	15920	400
370	20241129	141600	1501093040	15950	16000	16000	15950	55
371	20241129	141500	1500215430	16000	16000	16000	16000	0
372	20241129	141400	1500215430	16000	15990	16000	15990	23
373	20241129	141300	1499847440	16000	16000	16000	16000	6
374	20241129	141200	1499751440	16020	16020	16020	16020	0
375	20241129	141100	1499751440	16020	16020	16020	16020	0
376	20241129	141000	1499751440	16020	16020	16020	16020	4
377	20241129	140900	1499687360	16020	16010	16020	16010	89
378	20241129	140800	1498261720	15970	16010	16010	15970	277
379	20241129	140700	1493837730	16040	16040	16040	16040	4
380	20241129	140600	1493773570	16010	16010	16010	16010	32
381	20241129	140500	1493261250	16010	16010	16010	16010	200
382	20241129	140400	1490059250	16040	16020	16040	16010	104
383	20241129	140300	1488393760	16020	16020	16020	16020	1
384	20241129	140200	1488377740	16050	16050	16050	16050	1
385	20241129	140100	1488361690	16050	16050	16050	16050	5
386	20241129	140000	1488281440	16020	16050	16050	16020	112
387	20241129	135900	1486485340	16050	16020	16060	16020	1221
388	20241129	135800	1466900600	16020	16020	16020	16020	4
389	20241129	135700	1466836520	16010	16010	16010	16010	59
390	20241129	135600	1465891930	16000	15990	16000	15990	238
391	20241129	135500	1462084240	16000	15970	16000	15970	504
392	20241129	135400	1454035240	15970	15970	15970	15970	1224
393	20241129	135300	1434487960	15970	15980	15980	15970	42
394	20241129	135200	1433817010	16010	16010	16010	16010	102
395	20241129	135100	1432183990	16010	16010	16010	16010	83
396	20241129	135000	1430855160	15980	15990	16010	15980	540
397	20241129	134900	1422218100	15990	16010	16010	15990	104
398	20241129	134800	1420554870	16010	16010	16010	16010	5
399	20241129	134700	1420474820	16020	16020	16020	16020	19
400	20241129	134600	1420170440	16030	16030	16030	16030	4
401	20241129	134500	1420106320	16000	16010	16010	16000	250
402	20241129	134400	1416105840	16030	16030	16030	16030	0
403	20241129	134300	1416105840	16030	16030	16030	16030	5
404	20241129	134200	1416025690	16010	16010	16010	16010	1
405	20241129	134100	1416009680	16020	16020	16020	16020	100
406	20241129	134000	1414407680	16040	16040	16040	16040	5
407	20241129	133900	1414327480	16040	16040	16040	16040	541
408	20241129	133800	1405649840	16040	16040	16040	16040	37
409	20241129	133700	1405056360	16040	16020	16040	16020	355
410	20241129	133600	1399367320	16020	16020	16020	16020	0
411	20241129	133500	1399367320	16020	16020	16020	16020	0
412	20241129	133400	1399367320	16020	16020	16020	16020	21
413	20241129	133300	1399030900	15990	15990	15990	15990	0
414	20241129	133200	1399030900	15990	15990	15990	15990	0
415	20241129	133100	1399030900	15990	16020	16020	15990	35
416	20241129	133000	1398471100	15980	16000	16020	15980	1124
417	20241129	132900	1380481600	15940	15940	15940	15940	0
418	20241129	132800	1380481600	15940	15940	15940	15940	45
419	20241129	132700	1379764300	16000	16000	16000	16000	4
420	20241129	132600	1379700300	16000	16000	16000	16000	0
421	20241129	132500	1379700300	16000	16000	16000	16000	0
422	20241129	132400	1379700300	16000	15990	16000	15990	151
423	20241129	132300	1377284310	16000	16000	16000	16000	0
424	20241129	132200	1377284310	16000	16000	16000	16000	431
425	20241129	132100	1370388310	16000	16000	16000	16000	0
426	20241129	132000	1370388310	16000	16000	16000	16000	0
427	20241129	131900	1370388310	16000	16000	16000	16000	11
428	20241129	131800	1370212310	15990	15990	15990	15980	73
429	20241129	131700	1369045050	16000	16000	16000	16000	0
430	20241129	131600	1369045050	16000	16000	16000	16000	0
431	20241129	131500	1369045050	16000	16000	16000	16000	0
432	20241129	131400	1369045050	16000	16000	16000	16000	0
433	20241129	131300	1369045050	16000	16000	16000	16000	0
434	20241129	131200	1369045050	16000	16000	16000	16000	7
435	20241129	131100	1368933050	15890	15970	15970	15890	792
436	20241129	131000	1356328990	15970	15970	15970	15970	0
437	20241129	130900	1356328990	15970	15970	15970	15970	231
438	20241129	130800	1352639920	15970	15970	15970	15970	0
439	20241129	130700	1352639920	15970	15960	15970	15960	136
440	20241129	130600	1350469240	15960	15940	15960	15940	167
441	20241129	130500	1347807100	15940	15940	15940	15940	140
442	20241129	130400	1345575500	15940	15940	15940	15930	501
443	20241129	130300	1337589950	15950	15950	15950	15950	0
444	20241129	130200	1337589950	15950	15960	15960	15950	7
445	20241129	130100	1337478240	15960	15960	15960	15960	4
446	20241129	130000	1337414400	15960	15960	15960	15960	0
447	20241129	125900	1337414400	15960	15960	15960	15960	53
448	20241129	125800	1336568520	15960	15970	15970	15960	118
449	20241129	125700	1334685140	16020	16020	16020	16020	11
450	20241129	125600	1334508920	15980	15980	15980	15980	0
451	20241129	125500	1334508920	15980	15980	15980	15980	100
452	20241129	125400	1332910920	15970	15970	15970	15970	0
453	20241129	125300	1332910920	15970	15970	15970	15970	51
454	20241129	125200	1332096450	15980	16000	16020	15980	8
455	20241129	125100	1331968450	16030	16030	16030	16030	0
456	20241129	125000	1331968450	16030	16030	16030	16030	0
457	20241129	124900	1331968450	16030	16030	16030	16030	0
458	20241129	124800	1331968450	16030	16030	16030	16030	0
459	20241129	124700	1331968450	16030	16030	16030	16030	0
460	20241129	124600	1331968450	16030	16030	16030	16030	0
461	20241129	124500	1331968450	16030	16030	16030	16030	1
462	20241129	124400	1331952420	16030	16030	16030	16030	0
463	20241129	124300	1331952420	16030	16030	16030	16030	0
464	20241129	124200	1331952420	16030	16030	16030	16030	12
465	20241129	124100	1331760060	16030	16040	16040	16030	20
466	20241129	124000	1331439360	16030	16030	16030	16030	0
467	20241129	123900	1331439360	16030	16030	16030	16030	500
468	20241129	123800	1323424360	16030	16030	16030	16030	42
469	20241129	123700	1322751100	16070	16070	16070	16070	0
470	20241129	123600	1322751100	16070	16070	16070	16070	0
471	20241129	123500	1322751100	16070	16050	16070	16050	167
472	20241129	123400	1320068530	16050	16040	16060	16040	285
473	20241129	123300	1315493650	16030	16030	16030	16030	1145
474	20241129	123200	1297139300	16050	16050	16050	16050	35
475	20241129	123100	1296577550	16060	16060	16060	16060	1
476	20241129	123000	1296561490	16030	16020	16030	16020	563
477	20241129	122900	1287536900	16000	16010	16010	16000	115
478	20241129	122800	1285696350	16010	16010	16010	16010	1078
479	20241129	122700	1268437570	16030	16030	16030	16030	0
480	20241129	122600	1268437570	16030	16030	16030	16030	0
481	20241129	122500	1268437570	16030	16030	16030	16030	0
482	20241129	122400	1268437570	16030	16030	16030	16030	0
483	20241129	122300	1268437570	16030	16030	16030	16030	23
484	20241129	122200	1268068880	16070	16070	16070	16070	0
485	20241129	122100	1268068880	16070	16070	16070	16070	16
486	20241129	122000	1267811760	16070	16050	16070	16050	841
487	20241129	121900	1254307090	16050	16020	16050	16020	465
488	20241129	121800	1246853650	16020	16000	16020	16000	219
489	20241129	121700	1243346350	16000	16000	16000	16000	5
490	20241129	121600	1243266350	16000	16000	16000	16000	0
491	20241129	121500	1243266350	16000	16000	16000	16000	5
492	20241129	121400	1243186350	16020	16020	16020	16020	88
493	20241129	121300	1241776590	15960	15960	15960	15960	900
494	20241129	121200	1227412590	16020	15990	16020	15990	469
495	20241129	121100	1219908990	15990	15990	15990	15990	0
496	20241129	121000	1219908990	15990	15990	15990	15990	19
497	20241129	120900	1219605180	15990	15990	15990	15990	0
498	20241129	120800	1219605180	15990	15990	15990	15990	1
499	20241129	120700	1219589190	15980	15980	15980	15980	0
500	20241129	120600	1219589190	15980	15980	15980	15980	138
501	20241129	120500	1217383950	15980	15980	15980	15980	0
502	20241129	120400	1217383950	15980	15980	15980	15980	0
503	20241129	120300	1217383950	15980	15980	15980	15980	0
504	20241129	120200	1217383950	15980	15950	15980	15950	305
505	20241129	120100	1212517600	15970	15930	15970	15930	1068
506	20241129	120000	1195485260	15930	15930	15930	15930	0
507	20241129	115900	1195485260	15930	15930	15930	15930	5
508	20241129	115800	1195405610	15940	15930	15940	15930	54
509	20241129	115700	1194545350	15940	15940	15940	15940	0
510	20241129	115600	1194545350	15940	15940	15940	15940	6
511	20241129	115500	1194449710	15940	15920	15940	15920	10
512	20241129	115400	1194290400	15930	15910	15930	15910	340
513	20241129	115300	1188877600	15910	15900	15910	15900	10
514	20241129	115200	1188718510	15870	15870	15870	15870	0
515	20241129	115100	1188718510	15870	15870	15870	15870	20
516	20241129	115000	1188401110	15870	15870	15870	15870	2
517	20241129	114900	1188369370	15870	15870	15870	15870	0
518	20241129	114800	1188369370	15870	15870	15870	15870	0
519	20241129	114700	1188369370	15870	15910	15910	15870	20
520	20241129	114600	1188051680	15910	15910	15910	15910	0
521	20241129	114500	1188051680	15910	15910	15910	15910	0
522	20241129	114400	1188051680	15910	15910	15910	15910	4
523	20241129	114300	1187988040	15930	15930	15930	15930	1
524	20241129	114200	1187972110	15930	15930	15930	15930	3
525	20241129	114100	1187924320	15930	15930	15930	15930	3
526	20241129	114000	1187876530	15930	15910	15930	15910	990
527	20241129	113900	1172112550	15860	15860	15860	15860	2
528	20241129	113800	1172080830	15910	15910	15910	15910	0
529	20241129	113700	1172080830	15910	15910	15910	15910	103
530	20241129	113600	1170442100	15900	15900	15900	15900	10
531	20241129	113500	1170283100	15920	15920	15920	15920	65
532	20241129	113400	1169248300	15920	15920	15920	15920	0
533	20241129	113300	1169248300	15920	15900	15920	15900	1000
534	20241129	113200	1153335770	15850	15900	15900	15850	772
535	20241129	113100	1141061070	15900	15900	15900	15900	0
536	20241129	113000	1141061070	15900	15870	15900	15870	2000
537	20241129	112900	1109284010	15870	15870	15870	15870	5
538	20241129	112800	1109204660	15870	15850	15870	15840	270
539	20241129	112700	1104923830	15830	15840	15850	15830	203
540	20241129	112600	1101708780	15840	15830	15840	15830	145
541	20241129	112500	1099413420	15820	15820	15820	15820	500
542	20241129	112400	1091503420	15820	15830	15830	15820	1233
543	20241129	112300	1071988140	15830	15840	15840	15830	2002
544	20241129	112200	1040287510	15840	15840	15840	15840	100
545	20241129	112100	1038703510	15840	15850	15850	15840	631
546	20241129	112000	1028707510	15850	15850	15850	15850	1
547	20241129	111900	1028691660	15840	15860	15860	15840	713
548	20241129	111800	1017393100	15870	15870	15870	15870	359
549	20241129	111700	1011695770	15870	15870	15870	15870	70
550	20241129	111600	1010584870	15870	15880	15880	15870	200
551	20241129	111500	1007409780	15880	15900	15900	15880	201
552	20241129	111400	1004217630	15890	15890	15890	15890	0
553	20241129	111300	1004217630	15890	15890	15890	15890	0
554	20241129	111200	1004217630	15890	15890	15890	15890	138
555	20241129	111100	1002024810	15890	15890	15890	15890	100
556	20241129	111000	1000435810	15880	15880	15880	15880	0
557	20241129	110900	1000435810	15880	15880	15880	15880	0
558	20241129	110800	1000435810	15880	15880	15880	15880	42
559	20241129	110700	999768850	15870	15900	15900	15870	65
560	20241129	110600	998735380	15910	15880	15910	15880	1489
561	20241129	110500	975064700	15880	15880	15880	15880	7
562	20241129	110400	974953540	15880	15880	15880	15880	100
563	20241129	110300	973365540	15870	15870	15870	15870	0
564	20241129	110200	973365540	15870	15870	15870	15870	34
565	20241129	110100	972825960	15890	15880	15890	15880	604
566	20241129	110000	963229900	15880	15860	15880	15860	3
567	20241129	105900	963182300	15880	15880	15890	15870	151
568	20241129	105800	960784550	15890	15890	15890	15890	83
569	20241129	105700	959465680	15880	15890	15890	15880	81
570	20241129	105600	958178910	15890	15890	15890	15890	0
571	20241129	105500	958178910	15890	15860	15890	15860	35
572	20241129	105400	957622790	15850	15850	15850	15850	0
573	20241129	105300	957622790	15850	15860	15890	15850	80
574	20241129	105200	956354740	15880	15880	15880	15880	1
575	20241129	105100	956338860	15850	15850	15850	15850	0
576	20241129	105000	956338860	15850	15850	15850	15850	59
577	20241129	104900	955403710	15900	15900	15900	15900	0
578	20241129	104800	955403710	15900	15900	15900	15900	90
579	20241129	104700	953972710	15900	15900	15900	15900	258
580	20241129	104600	949870510	15900	15900	15900	15900	842
581	20241129	104500	936482710	15890	15850	15890	15850	101
582	20241129	104400	934881100	15860	15900	15900	15860	93
583	20241129	104300	933406080	15860	15860	15860	15860	8
584	20241129	104200	933279200	15860	15860	15860	15860	315
585	20241129	104100	928283300	15860	15870	15870	15850	975
586	20241129	104000	912822780	15880	15890	15890	15880	333
587	20241129	103900	907533740	15880	15880	15880	15880	0
588	20241129	103800	907533740	15880	15880	15880	15880	0
589	20241129	103700	907533740	15880	15880	15880	15880	0
590	20241129	103600	907533740	15880	15880	15880	15880	40
591	20241129	103500	906898540	15910	15910	15910	15910	0
592	20241129	103400	906898540	15910	15900	15910	15890	340
593	20241129	103300	901491280	15890	15890	15890	15890	0
594	20241129	103200	901491280	15890	15890	15890	15890	0
595	20241129	103100	901491280	15890	15890	15890	15890	330
596	20241129	103000	896247580	15870	15900	15900	15870	2032
597	20241129	102900	863939740	15870	15870	15870	15870	33
598	20241129	102800	863416030	15900	15900	15900	15900	1
599	20241129	102700	863400130	15870	15870	15870	15870	0
600	20241129	102600	863400130	15870	15870	15870	15870	0
601	20241129	102500	863400130	15870	15870	15870	15870	2
602	20241129	102400	863368390	15860	15860	15860	15860	0
603	20241129	102300	863368390	15860	15860	15860	15860	0
604	20241129	102200	863368390	15860	15860	15860	15860	0
605	20241129	102100	863368390	15860	15870	15920	15860	260
606	20241129	102000	859234840	15850	15870	15870	15850	121
607	20241129	101900	857314590	15860	15860	15860	15860	134
608	20241129	101800	855189350	15870	15890	15890	15870	200
609	20241129	101700	852014130	15890	15890	15890	15890	10
610	20241129	101600	851855230	15890	15890	15890	15890	10
611	20241129	101500	851696330	15890	15890	15890	15890	27
612	20241129	101400	851267300	15870	15870	15870	15870	188
613	20241129	101300	848283740	15860	15860	15860	15860	55
614	20241129	101200	847411440	15870	15870	15870	15870	27
615	20241129	101100	846982950	15880	15880	15880	15880	0
616	20241129	101000	846982950	15880	15840	15900	15840	110
617	20241129	100900	845237050	15840	15840	15840	15840	10
618	20241129	100800	845078650	15830	15870	15870	15820	3139
619	20241129	100700	795357070	15880	15910	15910	15880	91
620	20241129	100600	793911740	15940	15940	15940	15940	0
621	20241129	100500	793911740	15940	15940	15940	15940	0
622	20241129	100400	793911740	15940	15940	15940	15940	5
623	20241129	100300	793832040	15900	15890	15900	15870	701
624	20241129	100200	782698930	15890	15980	15980	15890	4000
625	20241129	100100	719064220	15930	15950	15960	15930	1215
626	20241129	100000	699682270	15950	15940	15950	15930	943
627	20241129	095900	684654190	15950	15950	15950	15950	267
628	20241129	095800	680395540	15950	15940	15950	15940	20
629	20241129	095700	680076640	15960	15930	15960	15930	318
630	20241129	095600	675007660	15930	15960	15960	15920	3345
631	20241129	095500	621713310	15960	15970	15970	15960	376
632	20241129	095400	615712190	15970	15970	15970	15970	0
633	20241129	095300	615712190	15970	15990	15990	15970	1033
634	20241129	095200	599207690	15990	15990	15990	15990	100
635	20241129	095100	597608690	16000	16000	16000	16000	120
636	20241129	095000	595688690	16000	16000	16000	16000	286
637	20241129	094900	591112690	16000	16000	16000	16000	41
638	20241129	094800	590456690	16000	16000	16000	16000	22
639	20241129	094700	590104690	16000	16000	16000	16000	199
640	20241129	094600	586920690	15980	16000	16000	15980	72
641	20241129	094500	585769710	16000	16030	16030	16000	116
642	20241129	094400	583913640	16030	16000	16030	16000	621
643	20241129	094300	573977610	16030	15990	16030	15990	1507
644	20241129	094200	549880400	16030	15990	16030	15990	113
645	20241129	094100	548072350	15990	15990	15990	15990	461
646	20241129	094000	540700960	15990	16010	16030	15990	1687
647	20241129	093900	513710300	16030	16030	16030	16030	0
648	20241129	093800	513710300	16030	16030	16030	16030	1
649	20241129	093700	513694270	16030	16030	16030	16030	0
650	20241129	093600	513694270	16030	16030	16030	16030	1406
651	20241129	093500	491156090	16040	16040	16040	16040	1000
652	20241129	093400	475116090	16050	16050	16050	16050	0
653	20241129	093300	475116090	16050	16060	16060	16050	499
654	20241129	093200	467104640	16100	16090	16100	16090	730
655	20241129	093100	455356160	16080	16040	16080	16030	556
656	20241129	093000	446430270	16050	16040	16050	16030	960
657	20241129	092900	431030420	16000	16000	16000	16000	0
658	20241129	092800	431030420	16000	16000	16000	16000	15
659	20241129	092700	430790420	16000	15990	16030	15990	102
660	20241129	092600	429158350	16020	16020	16020	16020	21
661	20241129	092500	428821930	16030	16000	16030	15990	629
662	20241129	092400	418758680	16000	16000	16000	15990	310
663	20241129	092300	413798770	15990	15990	15990	15990	257
664	20241129	092200	409689340	15990	16040	16040	15990	8408
665	20241129	092100	275120480	16040	16050	16050	16040	305
666	20241129	092000	270228130	16100	16090	16100	16050	206
667	20241129	091900	266913680	16090	16090	16090	16090	0
668	20241129	091800	266913680	16090	16100	16100	16090	3
669	20241129	091700	266865400	16050	16050	16050	16050	1
670	20241129	091600	266849350	16050	16050	16050	16050	100
671	20241129	091500	265244350	16050	16000	16050	16000	550
672	20241129	091400	256431580	16000	16000	16000	16000	3439
673	20241129	091300	201407580	16000	16010	16020	16000	1702
674	20241129	091200	174161010	16010	16050	16050	16010	3235
675	20241129	091100	122360010	16020	16030	16030	16010	1651
676	20241129	091000	95911440	16020	16030	16030	16020	453
677	20241129	090900	88651270	16030	16080	16080	16030	2043
678	20241129	090800	55827560	16080	16080	16080	16080	463
679	20241129	090700	48382520	16080	16110	16110	16070	383
680	20241129	090600	42215720	16110	16140	16140	16110	697
681	20241129	090500	30981680	16140	16150	16150	16140	115
682	20241129	090400	29125540	16150	16140	16150	16140	52
683	20241129	090300	28286210	16190	16190	16190	16190	101
684	20241129	090200	26651020	16190	16190	16190	16190	40
685	20241129	090100	26003420	16200	16140	16200	16140	87
686	20241129	090000	24599180	16160	16150	16160	16140	1410