KissMeData/085660/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200100	2542816960	15000	15000	15000	15000	4153
3	20241129	200000	2542816960	15000	15000	15000	15000	0
4	20241129	195900	2542816960	15000	15000	15000	15000	0
5	20241129	195800	2542816960	15000	15000	15000	15000	0
6	20241129	195700	2542816960	15000	15000	15000	15000	0
7	20241129	195600	2542816960	15000	15000	15000	15000	0
8	20241129	195500	2542816960	15000	15000	15000	15000	0
9	20241129	195400	2542816960	15000	15000	15000	15000	0
10	20241129	195300	2542816960	15000	15000	15000	15000	0
11	20241129	195200	2542816960	15000	15000	15000	15000	0
12	20241129	195100	2542816960	15000	15000	15000	15000	0
13	20241129	195000	2542816960	15000	15000	15000	15000	0
14	20241129	194900	2542816960	15000	15000	15000	15000	0
15	20241129	194800	2542816960	15000	15000	15000	15000	0
16	20241129	194700	2542816960	15000	15000	15000	15000	0
17	20241129	194600	2542816960	15000	15000	15000	15000	0
18	20241129	194500	2542816960	15000	15000	15000	15000	0
19	20241129	194400	2542816960	15000	15000	15000	15000	0
20	20241129	194300	2542816960	15000	15000	15000	15000	0
21	20241129	194200	2542816960	15000	15000	15000	15000	0
22	20241129	194100	2542816960	15000	15000	15000	15000	0
23	20241129	194000	2542816960	15000	15000	15000	15000	0
24	20241129	193900	2542816960	15000	15000	15000	15000	0
25	20241129	193800	2542816960	15000	15000	15000	15000	0
26	20241129	193700	2542816960	15000	15000	15000	15000	0
27	20241129	193600	2542816960	15000	15000	15000	15000	0
28	20241129	193500	2542816960	15000	15000	15000	15000	0
29	20241129	193400	2542816960	15000	15000	15000	15000	0
30	20241129	193300	2542816960	15000	15000	15000	15000	0
31	20241129	193200	2542816960	15000	15000	15000	15000	0
32	20241129	193100	2542816960	15000	15000	15000	15000	4153
33	20241129	193000	2542816960	15000	15000	15000	15000	0
34	20241129	192900	2542816960	15000	15000	15000	15000	0
35	20241129	192800	2542816960	15000	15000	15000	15000	0
36	20241129	192700	2542816960	15000	15000	15000	15000	0
37	20241129	192600	2542816960	15000	15000	15000	15000	0
38	20241129	192500	2542816960	15000	15000	15000	15000	0
39	20241129	192400	2542816960	15000	15000	15000	15000	0
40	20241129	192300	2542816960	15000	15000	15000	15000	0
41	20241129	192200	2542816960	15000	15000	15000	15000	0
42	20241129	192100	2542816960	15000	15000	15000	15000	0
43	20241129	192000	2542816960	15000	15000	15000	15000	0
44	20241129	191900	2542816960	15000	15000	15000	15000	0
45	20241129	191800	2542816960	15000	15000	15000	15000	0
46	20241129	191700	2542816960	15000	15000	15000	15000	0
47	20241129	191600	2542816960	15000	15000	15000	15000	0
48	20241129	191500	2542816960	15000	15000	15000	15000	0
49	20241129	191400	2542816960	15000	15000	15000	15000	0
50	20241129	191300	2542816960	15000	15000	15000	15000	0
51	20241129	191200	2542816960	15000	15000	15000	15000	0
52	20241129	191100	2542816960	15000	15000	15000	15000	0
53	20241129	191000	2542816960	15000	15000	15000	15000	0
54	20241129	190900	2542816960	15000	15000	15000	15000	0
55	20241129	190800	2542816960	15000	15000	15000	15000	0
56	20241129	190700	2542816960	15000	15000	15000	15000	0
57	20241129	190600	2542816960	15000	15000	15000	15000	0
58	20241129	190500	2542816960	15000	15000	15000	15000	0
59	20241129	190400	2542816960	15000	15000	15000	15000	0
60	20241129	190300	2542816960	15000	15000	15000	15000	0
61	20241129	190200	2542816960	15000	15000	15000	15000	0
62	20241129	190100	2542816960	15000	15000	15000	15000	4153
63	20241129	190000	2542816960	15000	15000	15000	15000	0
64	20241129	185900	2542816960	15000	15000	15000	15000	0
65	20241129	185800	2542816960	15000	15000	15000	15000	0
66	20241129	185700	2542816960	15000	15000	15000	15000	0
67	20241129	185600	2542816960	15000	15000	15000	15000	0
68	20241129	185500	2542816960	15000	15000	15000	15000	0
69	20241129	185400	2542816960	15000	15000	15000	15000	0
70	20241129	185300	2542816960	15000	15000	15000	15000	0
71	20241129	185200	2542816960	15000	15000	15000	15000	0
72	20241129	185100	2542816960	15000	15000	15000	15000	0
73	20241129	185000	2542816960	15000	15000	15000	15000	0
74	20241129	184900	2542816960	15000	15000	15000	15000	0
75	20241129	184800	2542816960	15000	15000	15000	15000	0
76	20241129	184700	2542816960	15000	15000	15000	15000	0
77	20241129	184600	2542816960	15000	15000	15000	15000	0
78	20241129	184500	2542816960	15000	15000	15000	15000	0
79	20241129	184400	2542816960	15000	15000	15000	15000	0
80	20241129	184300	2542816960	15000	15000	15000	15000	0
81	20241129	184200	2542816960	15000	15000	15000	15000	0
82	20241129	184100	2542816960	15000	15000	15000	15000	0
83	20241129	184000	2542816960	15000	15000	15000	15000	0
84	20241129	183900	2542816960	15000	15000	15000	15000	0
85	20241129	183800	2542816960	15000	15000	15000	15000	0
86	20241129	183700	2542816960	15000	15000	15000	15000	0
87	20241129	183600	2542816960	15000	15000	15000	15000	0
88	20241129	183500	2542816960	15000	15000	15000	15000	0
89	20241129	183400	2542816960	15000	15000	15000	15000	0
90	20241129	183300	2542816960	15000	15000	15000	15000	0
91	20241129	183200	2542816960	15000	15000	15000	15000	0
92	20241129	183100	2542816960	15000	15000	15000	15000	4153
93	20241129	183000	2542816960	15000	15000	15000	15000	0
94	20241129	182900	2542816960	15000	15000	15000	15000	0
95	20241129	182800	2542816960	15000	15000	15000	15000	0
96	20241129	182700	2542816960	15000	15000	15000	15000	0
97	20241129	182600	2542816960	15000	15000	15000	15000	0
98	20241129	182500	2542816960	15000	15000	15000	15000	0
99	20241129	182400	2542816960	15000	15000	15000	15000	0
100	20241129	182300	2542816960	15000	15000	15000	15000	0
101	20241129	182200	2542816960	15000	15000	15000	15000	0
102	20241129	182100	2542816960	15000	15000	15000	15000	0
103	20241129	182000	2542816960	15000	15000	15000	15000	0
104	20241129	181900	2542816960	15000	15000	15000	15000	0
105	20241129	181800	2542816960	15000	15000	15000	15000	0
106	20241129	181700	2542816960	15000	15000	15000	15000	0
107	20241129	181600	2542816960	15000	15000	15000	15000	0
108	20241129	181500	2542816960	15000	15000	15000	15000	0
109	20241129	181400	2542816960	15000	15000	15000	15000	0
110	20241129	181300	2542816960	15000	15000	15000	15000	0
111	20241129	181200	2542816960	15000	15000	15000	15000	0
112	20241129	181100	2542816960	15000	15000	15000	15000	0
113	20241129	181000	2542816960	15000	15000	15000	15000	0
114	20241129	180900	2542816960	15000	15000	15000	15000	0
115	20241129	180800	2542816960	15000	15000	15000	15000	0
116	20241129	180700	2542816960	15000	15000	15000	15000	0
117	20241129	180600	2542816960	15000	15000	15000	15000	0
118	20241129	180500	2542816960	15000	15000	15000	15000	0
119	20241129	180400	2542816960	15000	15000	15000	15000	0
120	20241129	180300	2542816960	15000	15000	15000	15000	0
121	20241129	180200	2542816960	15000	15000	15000	15000	0
122	20241129	180100	2542816960	15000	15000	15000	15000	4153
123	20241129	180000	2542816960	15000	15000	15000	15000	0
124	20241129	175900	2542816960	15000	15000	15000	15000	0
125	20241129	175800	2542816960	15000	15000	15000	15000	0
126	20241129	175700	2542816960	15000	15000	15000	15000	0
127	20241129	175600	2542816960	15000	15000	15000	15000	0
128	20241129	175500	2542816960	15000	15000	15000	15000	0
129	20241129	175400	2542816960	15000	15000	15000	15000	0
130	20241129	175300	2542816960	15000	15000	15000	15000	0
131	20241129	175200	2542816960	15000	15000	15000	15000	0
132	20241129	175100	2542816960	15000	15000	15000	15000	0
133	20241129	175000	2542816960	15000	15000	15000	15000	0
134	20241129	174900	2542816960	15000	15000	15000	15000	0
135	20241129	174800	2542816960	15000	15000	15000	15000	0
136	20241129	174700	2542816960	15000	15000	15000	15000	0
137	20241129	174600	2542816960	15000	15000	15000	15000	0
138	20241129	174500	2542816960	15000	15000	15000	15000	0
139	20241129	174400	2542816960	15000	15000	15000	15000	0
140	20241129	174300	2542816960	15000	15000	15000	15000	0
141	20241129	174200	2542816960	15000	15000	15000	15000	0
142	20241129	174100	2542816960	15000	15000	15000	15000	0
143	20241129	174000	2542816960	15000	15000	15000	15000	0
144	20241129	173900	2542816960	15000	15000	15000	15000	0
145	20241129	173800	2542816960	15000	15000	15000	15000	0
146	20241129	173700	2542816960	15000	15000	15000	15000	0
147	20241129	173600	2542816960	15000	15000	15000	15000	0
148	20241129	173500	2542816960	15000	15000	15000	15000	0
149	20241129	173400	2542816960	15000	15000	15000	15000	0
150	20241129	173300	2542816960	15000	15000	15000	15000	0
151	20241129	173200	2542816960	15000	15000	15000	15000	0
152	20241129	173100	2542816960	15000	15000	15000	15000	4153
153	20241129	173000	2542816960	15000	15000	15000	15000	0
154	20241129	172900	2542816960	15000	15000	15000	15000	0
155	20241129	172800	2542816960	15000	15000	15000	15000	0
156	20241129	172700	2542816960	15000	15000	15000	15000	0
157	20241129	172600	2542816960	15000	15000	15000	15000	0
158	20241129	172500	2542816960	15000	15000	15000	15000	0
159	20241129	172400	2542816960	15000	15000	15000	15000	0
160	20241129	172300	2542816960	15000	15000	15000	15000	0
161	20241129	172200	2542816960	15000	15000	15000	15000	0
162	20241129	172100	2542816960	15000	15000	15000	15000	0
163	20241129	172000	2542816960	15000	15000	15000	15000	0
164	20241129	171900	2542816960	15000	15000	15000	15000	0
165	20241129	171800	2542816960	15000	15000	15000	15000	0
166	20241129	171700	2542816960	15000	15000	15000	15000	0
167	20241129	171600	2542816960	15000	15000	15000	15000	0
168	20241129	171500	2542816960	15000	15000	15000	15000	0
169	20241129	171400	2542816960	15000	15000	15000	15000	0
170	20241129	171300	2542816960	15000	15000	15000	15000	0
171	20241129	171200	2542816960	15000	15000	15000	15000	0
172	20241129	171100	2542816960	15000	15000	15000	15000	0
173	20241129	171000	2542816960	15000	15000	15000	15000	0
174	20241129	170900	2542816960	15000	15000	15000	15000	0
175	20241129	170800	2542816960	15000	15000	15000	15000	0
176	20241129	170700	2542816960	15000	15000	15000	15000	0
177	20241129	170600	2542816960	15000	15000	15000	15000	0
178	20241129	170500	2542816960	15000	15000	15000	15000	0
179	20241129	170400	2542816960	15000	15000	15000	15000	0
180	20241129	170300	2542816960	15000	15000	15000	15000	0
181	20241129	170200	2542816960	15000	15000	15000	15000	0
182	20241129	170100	2542816960	15000	15000	15000	15000	4153
183	20241129	170000	2542816960	15000	15000	15000	15000	0
184	20241129	165900	2542816960	15000	15000	15000	15000	0
185	20241129	165800	2542816960	15000	15000	15000	15000	0
186	20241129	165700	2542816960	15000	15000	15000	15000	0
187	20241129	165600	2542816960	15000	15000	15000	15000	0
188	20241129	165500	2542816960	15000	15000	15000	15000	0
189	20241129	165400	2542816960	15000	15000	15000	15000	0
190	20241129	165300	2542816960	15000	15000	15000	15000	0
191	20241129	165200	2542816960	15000	15000	15000	15000	0
192	20241129	165100	2542816960	15000	15000	15000	15000	0
193	20241129	165000	2542816960	15000	15000	15000	15000	0
194	20241129	164900	2542816960	15000	15000	15000	15000	0
195	20241129	164800	2542816960	15000	15000	15000	15000	0
196	20241129	164700	2542816960	15000	15000	15000	15000	0
197	20241129	164600	2542816960	15000	15000	15000	15000	0
198	20241129	164500	2542816960	15000	15000	15000	15000	0
199	20241129	164400	2542816960	15000	15000	15000	15000	0
200	20241129	164300	2542816960	15000	15000	15000	15000	0
201	20241129	164200	2542816960	15000	15000	15000	15000	0
202	20241129	164100	2542816960	15000	15000	15000	15000	0
203	20241129	164000	2542816960	15000	15000	15000	15000	0
204	20241129	163900	2542816960	15000	15000	15000	15000	0
205	20241129	163800	2542816960	15000	15000	15000	15000	0
206	20241129	163700	2542816960	15000	15000	15000	15000	0
207	20241129	163600	2542816960	15000	15000	15000	15000	0
208	20241129	163500	2542816960	15000	15000	15000	15000	0
209	20241129	163400	2542816960	15000	15000	15000	15000	0
210	20241129	163300	2542816960	15000	15000	15000	15000	0
211	20241129	163200	2542816960	15000	15000	15000	15000	0
212	20241129	163100	2542816960	15000	15000	15000	15000	4153
213	20241129	163000	2542816960	15000	15000	15000	15000	0
214	20241129	162900	2542816960	15000	15000	15000	15000	0
215	20241129	162800	2542816960	15000	15000	15000	15000	0
216	20241129	162700	2542816960	15000	15000	15000	15000	0
217	20241129	162600	2542816960	15000	15000	15000	15000	0
218	20241129	162500	2542816960	15000	15000	15000	15000	0
219	20241129	162400	2542816960	15000	15000	15000	15000	0
220	20241129	162300	2542816960	15000	15000	15000	15000	0
221	20241129	162200	2542816960	15000	15000	15000	15000	0
222	20241129	162100	2542816960	15000	15000	15000	15000	0
223	20241129	162000	2542816960	15000	15000	15000	15000	0
224	20241129	161900	2542816960	15000	15000	15000	15000	0
225	20241129	161800	2542816960	15000	15000	15000	15000	0
226	20241129	161700	2542816960	15000	15000	15000	15000	0
227	20241129	161600	2542816960	15000	15000	15000	15000	0
228	20241129	161500	2542816960	15000	15000	15000	15000	0
229	20241129	161400	2542816960	15000	15000	15000	15000	0
230	20241129	161300	2542816960	15000	15000	15000	15000	0
231	20241129	161200	2542816960	15000	15000	15000	15000	0
232	20241129	161100	2542816960	15000	15000	15000	15000	0
233	20241129	161000	2542816960	15000	15000	15000	15000	0
234	20241129	160900	2542816960	15000	15000	15000	15000	0
235	20241129	160800	2542816960	15000	15000	15000	15000	0
236	20241129	160700	2542816960	15000	15000	15000	15000	0
237	20241129	160600	2542816960	15000	15000	15000	15000	0
238	20241129	160500	2542816960	15000	15000	15000	15000	0
239	20241129	160400	2542816960	15000	15000	15000	15000	0
240	20241129	160300	2542816960	15000	15000	15000	15000	0
241	20241129	160200	2542816960	15000	15000	15000	15000	0
242	20241129	160100	2542816960	15000	15000	15000	15000	4153
243	20241129	160000	2542816960	15000	15000	15000	15000	0
244	20241129	155900	2542816960	15000	15000	15000	15000	0
245	20241129	155800	2542816960	15000	15000	15000	15000	0
246	20241129	155700	2542816960	15000	15000	15000	15000	0
247	20241129	155600	2542816960	15000	15000	15000	15000	0
248	20241129	155500	2542816960	15000	15000	15000	15000	0
249	20241129	155400	2542816960	15000	15000	15000	15000	0
250	20241129	155300	2542816960	15000	15000	15000	15000	0
251	20241129	155200	2542816960	15000	15000	15000	15000	0
252	20241129	155100	2542816960	15000	15000	15000	15000	0
253	20241129	155000	2542816960	15000	15000	15000	15000	0
254	20241129	154900	2542816960	15000	15000	15000	15000	0
255	20241129	154800	2542816960	15000	15000	15000	15000	0
256	20241129	154700	2542816960	15000	15000	15000	15000	0
257	20241129	154600	2542816960	15000	15000	15000	15000	0
258	20241129	154500	2542816960	15000	15000	15000	15000	0
259	20241129	154400	2542816960	15000	15000	15000	15000	0
260	20241129	154300	2542816960	15000	15000	15000	15000	0
261	20241129	154200	2542816960	15000	15000	15000	15000	0
262	20241129	154100	2542816960	15000	15000	15000	15000	0
263	20241129	154000	2542816960	15000	15000	15000	15000	0
264	20241129	153900	2542816960	15000	15000	15000	15000	0
265	20241129	153800	2542816960	15000	15000	15000	15000	0
266	20241129	153700	2542816960	15000	15000	15000	15000	0
267	20241129	153600	2542816960	15000	15000	15000	15000	0
268	20241129	153500	2542816960	15000	15000	15000	15000	0
269	20241129	153400	2542816960	15000	15000	15000	15000	0
270	20241129	153300	2542816960	15000	15000	15000	15000	0
271	20241129	153200	2542816960	15000	15000	15000	15000	0
272	20241129	153100	2542816960	15000	15000	15000	15000	4153
273	20241129	153000	2542816960	15000	15000	15000	15000	4153
274	20241129	152900	2480521960	14990	14990	14990	14990	0
275	20241129	152800	2480521960	14990	14990	14990	14990	0
276	20241129	152700	2480521960	14990	14990	14990	14990	0
277	20241129	152600	2480521960	14990	14990	14990	14990	0
278	20241129	152500	2480521960	14990	14990	14990	14990	0
279	20241129	152400	2480521960	14990	14990	14990	14990	0
280	20241129	152300	2480521960	14990	14990	14990	14990	0
281	20241129	152200	2480521960	14990	14990	14990	14990	0
282	20241129	152100	2480521960	14990	14990	14990	14990	0
283	20241129	152000	2480521960	14990	14990	14990	14990	0
284	20241129	151900	2480521960	14990	15000	15000	14950	681
285	20241129	151800	2470312600	14990	14960	14990	14950	1783
286	20241129	151700	2443611120	14950	14950	14950	14950	958
287	20241129	151600	2429289020	14960	14960	14960	14960	216
288	20241129	151500	2426057660	14950	14950	14950	14950	486
289	20241129	151400	2418791960	14950	14950	14950	14950	22
290	20241129	151300	2418463060	14950	14950	14950	14950	1570
291	20241129	151200	2394991560	14940	14940	14940	14940	431
292	20241129	151100	2388552420	14940	14950	14950	14940	1091
293	20241129	151000	2372242720	14950	14950	14950	14950	708
294	20241129	150900	2361658120	14950	14940	14950	14940	594
295	20241129	150800	2352778740	14940	14940	14950	14940	422
296	20241129	150700	2346473560	14940	14940	14940	14940	1195
297	20241129	150600	2328620260	14940	14930	14940	14930	836
298	20241129	150500	2316138660	14930	14930	14930	14930	56
299	20241129	150400	2315302580	14940	14930	14940	14930	11
300	20241129	150300	2315138340	14940	14950	14950	14940	1538
301	20241129	150200	2292159190	14950	14950	14950	14950	623
302	20241129	150100	2282845340	14940	14950	14950	14940	1145
303	20241129	150000	2265733880	14940	14930	14940	14930	26
304	20241129	145900	2265345620	14930	14930	14930	14920	633
305	20241129	145800	2255900810	14930	14950	14950	14930	1720
306	20241129	145700	2230208240	14950	14970	14970	14950	388
307	20241129	145600	2224406250	14960	14970	14970	14960	159
308	20241129	145500	2222027220	14970	14960	14970	14950	2482
309	20241129	145400	2184911700	14960	14970	14970	14960	505
310	20241129	145300	2177355220	14970	14990	14990	14970	1974
311	20241129	145200	2147796560	15000	14980	15000	14980	131
312	20241129	145100	2145833600	14990	14990	14990	14990	651
313	20241129	145000	2136075110	14990	14990	14990	14990	184
314	20241129	144900	2133316950	14990	14990	14990	14990	340
315	20241129	144800	2128220350	14990	14990	14990	14990	1
316	20241129	144700	2128205360	14990	14980	14990	14980	446
317	20241129	144600	2121519920	14980	14990	14990	14980	14
318	20241129	144500	2121310100	14990	14990	14990	14990	39
319	20241129	144400	2120725490	14980	14990	14990	14980	52
320	20241129	144300	2119946510	14990	14990	14990	14980	286
321	20241129	144200	2115659870	14990	14990	14990	14990	43
322	20241129	144100	2115015300	14990	14990	14990	14990	29
323	20241129	144000	2114580590	14990	14990	14990	14990	9
324	20241129	143900	2114445680	14980	14980	14980	14980	24
325	20241129	143800	2114086160	14980	14990	15000	14980	693
326	20241129	143700	2103703340	14990	14980	14990	14980	130
327	20241129	143600	2101755270	14980	14970	14980	14970	51
328	20241129	143500	2100991790	14970	14980	14980	14970	240
329	20241129	143400	2097398090	14980	14980	14980	14980	1317
330	20241129	143300	2077669430	14980	14980	14990	14980	455
331	20241129	143200	2070853520	14980	14990	14990	14970	2762
332	20241129	143100	2029471700	14990	14990	14990	14990	54
333	20241129	143000	2028662240	14990	14980	14990	14980	632
334	20241129	142900	2019194450	14980	14980	14980	14980	0
335	20241129	142800	2019194450	14980	14990	14990	14980	79
336	20241129	142700	2018010740	14990	14990	14990	14990	10
337	20241129	142600	2017860840	14980	14980	14980	14980	15
338	20241129	142500	2017636140	14980	14980	14980	14980	4
339	20241129	142400	2017576220	14980	14990	14990	14980	647
340	20241129	142300	2007883520	14990	14980	14990	14980	53
341	20241129	142200	2007089550	14980	14990	14990	14980	200
342	20241129	142100	2004093250	14990	14990	14990	14990	396
343	20241129	142000	1998157210	14990	15010	15010	14990	1301
344	20241129	141900	1978643320	15040	15000	15050	15000	258
345	20241129	141800	1974766510	15000	14980	15000	14980	105
346	20241129	141700	1973192960	14990	14990	14990	14980	15
347	20241129	141600	1972968120	14980	14980	14980	14980	357
348	20241129	141500	1967620260	14990	14990	14990	14990	258
349	20241129	141400	1963752840	15000	15000	15000	14990	540
350	20241129	141300	1955657840	14980	14990	14990	14980	157
351	20241129	141200	1953305010	14990	15000	15000	14990	1279
352	20241129	141100	1934122800	15000	15000	15000	15000	281
353	20241129	141000	1929907800	15000	15000	15000	15000	470
354	20241129	140900	1922857800	15010	15020	15020	15010	126
355	20241129	140800	1920966250	15020	15020	15020	15020	10
356	20241129	140700	1920816050	15020	15020	15020	15020	23
357	20241129	140600	1920470590	15020	15010	15020	15010	29
358	20241129	140500	1920035170	15020	15020	15020	15020	20
359	20241129	140400	1919734770	15020	15020	15020	15020	149
360	20241129	140300	1917496790	15030	15030	15030	15030	0
361	20241129	140200	1917496790	15030	15030	15030	15030	29
362	20241129	140100	1917060920	15040	15040	15040	15040	1
363	20241129	140000	1917045880	14990	15020	15020	14990	2473
364	20241129	135900	1879945010	15020	15020	15020	15020	0
365	20241129	135800	1879945010	15020	15020	15020	15020	1100
366	20241129	135700	1863423010	15010	15010	15010	15010	199
367	20241129	135600	1860436020	15010	15010	15010	15010	33
368	20241129	135500	1859940690	15000	15010	15010	15000	67
369	20241129	135400	1858935420	15010	15010	15010	15010	115
370	20241129	135300	1857209270	15010	15010	15010	15010	518
371	20241129	135200	1849434090	15010	15010	15010	15010	14
372	20241129	135100	1849223950	15010	15010	15010	15010	61
373	20241129	135000	1848308340	15010	15010	15010	15010	554
374	20241129	134900	1839992800	15020	15020	15020	15020	30
375	20241129	134800	1839542200	15020	15020	15020	15020	0
376	20241129	134700	1839542200	15020	15020	15020	15020	99
377	20241129	134600	1838055220	15020	15020	15020	15020	10
378	20241129	134500	1837905020	15020	15020	15020	15020	29
379	20241129	134400	1837469440	15020	15030	15030	15020	147
380	20241129	134300	1835261000	15030	15030	15030	15020	3
381	20241129	134200	1835215920	15030	15030	15030	15030	16
382	20241129	134100	1834975440	15040	15050	15050	15040	31
383	20241129	134000	1834508900	15050	15050	15050	15050	0
384	20241129	133900	1834508900	15050	15020	15050	15020	2
385	20241129	133800	1834478830	15020	15040	15040	15020	301
386	20241129	133700	1829957770	15040	15050	15050	15040	4
387	20241129	133600	1829897590	15060	15030	15060	15030	600
388	20241129	133500	1820873190	15030	15040	15040	15030	248
389	20241129	133400	1817145430	15060	15040	15060	15040	586
390	20241129	133300	1808330560	15030	15030	15030	15030	20
391	20241129	133200	1808029960	15030	15030	15040	15030	8
392	20241129	133100	1807909710	15020	15010	15020	15010	782
393	20241129	133000	1796167070	15010	15010	15010	15010	2
394	20241129	132900	1796137050	15010	15010	15010	15010	1
395	20241129	132800	1796122040	15010	15010	15010	15010	0
396	20241129	132700	1796122040	15010	15010	15010	15010	0
397	20241129	132600	1796122040	15010	15010	15030	15010	110
398	20241129	132500	1794470920	15010	15010	15010	15010	68
399	20241129	132400	1793450240	15000	15000	15000	15000	3
400	20241129	132300	1793405240	15010	15010	15010	15010	32
401	20241129	132200	1792924920	15010	15010	15010	15010	87
402	20241129	132100	1791619050	15040	15010	15040	14990	1360
403	20241129	132000	1771214310	15020	15020	15020	15020	20
404	20241129	131900	1770913910	15010	15010	15010	15010	0
405	20241129	131800	1770913910	15010	15010	15010	15010	100
406	20241129	131700	1769412910	15020	15010	15020	15010	132
407	20241129	131600	1767431580	15010	15010	15010	15010	210
408	20241129	131500	1764279480	15020	15020	15020	15020	31
409	20241129	131400	1763813860	15010	15010	15010	15010	547
410	20241129	131300	1755603390	15010	15010	15010	15010	29
411	20241129	131200	1755168100	15010	15010	15010	15010	0
412	20241129	131100	1755168100	15010	15010	15010	15010	0
413	20241129	131000	1755168100	15010	15010	15010	15010	30
414	20241129	130900	1754717800	15010	15000	15010	15000	50
415	20241129	130800	1753967790	15000	15000	15000	15000	6
416	20241129	130700	1753877790	15010	15010	15010	15010	379
417	20241129	130600	1748189000	15000	15000	15000	15000	113
418	20241129	130500	1746494000	15000	15000	15000	15000	0
419	20241129	130400	1746494000	15000	15000	15000	15000	33
420	20241129	130300	1745999000	15000	15000	15000	15000	0
421	20241129	130200	1745999000	15000	15000	15000	15000	145
422	20241129	130100	1743824000	14980	14980	14980	14980	31
423	20241129	130000	1743359620	14990	15000	15000	14990	130
424	20241129	125900	1741410620	14980	14980	14980	14980	0
425	20241129	125800	1741410620	14980	15000	15000	14980	1138
426	20241129	125700	1724356230	14990	15000	15000	14990	241
427	20241129	125600	1720743230	15000	14990	15000	14990	202
428	20241129	125500	1717715240	14990	14980	14990	14980	159
429	20241129	125400	1715332430	14970	14970	14970	14970	0
430	20241129	125300	1715332430	14970	14970	14970	14970	0
431	20241129	125200	1715332430	14970	14970	14970	14970	0
432	20241129	125100	1715332430	14970	14970	14970	14970	0
433	20241129	125000	1715332430	14970	14970	14970	14970	20
434	20241129	124900	1715033030	14970	14970	14970	14970	135
435	20241129	124800	1713012080	15000	15000	15000	15000	30
436	20241129	124700	1712562080	15000	15000	15000	15000	30
437	20241129	124600	1712112080	15000	15000	15000	15000	1
438	20241129	124500	1712097080	14970	15000	15000	14970	346
439	20241129	124400	1706913910	15000	15000	15000	15000	0
440	20241129	124300	1706913910	15000	15010	15010	15000	60
441	20241129	124200	1706013320	15010	15000	15010	15000	515
442	20241129	124100	1698284490	14990	14990	14990	14990	90
443	20241129	124000	1696935390	15000	15000	15000	15000	76
444	20241129	123900	1695795390	14990	14990	14990	14990	1
445	20241129	123800	1695780400	14990	14990	14990	14990	444
446	20241129	123700	1689124840	14970	14990	14990	14970	2
447	20241129	123600	1689094880	14970	14980	14980	14970	51
448	20241129	123500	1688330910	14980	14980	14980	14980	22
449	20241129	123400	1688001350	14970	14980	14980	14970	380
450	20241129	123300	1682312400	14980	14980	14980	14980	1
451	20241129	123200	1682297420	14980	14980	14980	14980	4
452	20241129	123100	1682237500	14980	14990	14990	14980	604
453	20241129	123000	1673188580	14980	14980	14980	14980	0
454	20241129	122900	1673188580	14980	14980	14980	14980	0
455	20241129	122800	1673188580	14980	14990	14990	14980	24
456	20241129	122700	1672829050	14980	14980	14980	14980	83
457	20241129	122600	1671585710	14970	14980	14980	14970	30
458	20241129	122500	1671136410	14980	14970	14980	14970	112
459	20241129	122400	1669459280	14980	14980	14980	14980	1
460	20241129	122300	1669444300	14980	14980	14980	14980	147
461	20241129	122200	1667242240	14980	14990	14990	14980	515
462	20241129	122100	1659527500	15000	15000	15000	15000	80
463	20241129	122000	1658327500	14990	14990	14990	14990	1
464	20241129	121900	1658312510	15000	15000	15000	15000	30
465	20241129	121800	1657862510	15000	14980	15000	14980	653
466	20241129	121700	1648072570	14990	14990	14990	14990	74
467	20241129	121600	1646963310	14980	14980	14980	14980	14
468	20241129	121500	1646753590	14980	14980	14990	14980	227
469	20241129	121400	1643353110	14980	14980	14980	14980	10
470	20241129	121300	1643203310	14990	14990	14990	14990	3
471	20241129	121200	1643158340	14990	14990	14990	14990	130
472	20241129	121100	1641209640	14990	14960	14990	14960	42
473	20241129	121000	1640580790	14950	14960	14960	14950	126
474	20241129	120900	1638696620	14960	14960	14960	14960	5
475	20241129	120800	1638621820	14960	14960	14960	14960	42
476	20241129	120700	1637993500	14960	14950	14960	14950	22
477	20241129	120600	1637664480	14960	14940	14960	14940	872
478	20241129	120500	1624633040	14940	14920	14950	14920	838
479	20241129	120400	1612126840	14900	14920	14920	14900	691
480	20241129	120300	1601825140	14920	14920	14920	14920	160
481	20241129	120200	1599437940	14920	14920	14920	14920	110
482	20241129	120100	1597796740	14910	14920	14920	14910	1407
483	20241129	120000	1576816460	14930	14920	14930	14920	57
484	20241129	115900	1575966010	14920	14920	14920	14910	67
485	20241129	115800	1574966520	14920	14920	14920	14920	68
486	20241129	115700	1573951960	14910	14910	14910	14910	6
487	20241129	115600	1573862500	14910	14910	14910	14910	0
488	20241129	115500	1573862500	14910	14910	14910	14910	1
489	20241129	115400	1573847590	14910	14910	14910	14910	372
490	20241129	115300	1568301070	14910	14920	14920	14910	334
491	20241129	115200	1563319830	14920	14920	14920	14920	31
492	20241129	115100	1562857310	14920	14920	14920	14910	56
493	20241129	115000	1562021840	14920	14920	14920	14920	1
494	20241129	114900	1562006920	14910	14910	14910	14910	272
495	20241129	114800	1557951400	14910	14910	14910	14900	108
496	20241129	114700	1556342030	14910	14900	14910	14900	108
497	20241129	114600	1554732750	14900	14920	14920	14900	1971
498	20241129	114500	1525344490	14920	14920	14920	14920	91
499	20241129	114400	1523986770	14920	14910	14920	14910	431
500	20241129	114300	1517559250	14920	14920	14920	14920	242
501	20241129	114200	1513948610	14920	14920	14930	14920	751
502	20241129	114100	1502743400	14920	14920	14920	14920	220
503	20241129	114000	1499461000	14920	14920	14920	14920	0
504	20241129	113900	1499461000	14920	14920	14920	14920	100
505	20241129	113800	1497969000	14920	14920	14920	14920	50
506	20241129	113700	1497223000	14920	14930	14930	14920	1416
507	20241129	113600	1476095330	14950	14930	14950	14930	7
508	20241129	113500	1475990780	14920	14930	14930	14920	501
509	20241129	113400	1468514450	14930	14930	14930	14930	157
510	20241129	113300	1466170440	14930	14930	14930	14930	220
511	20241129	113200	1462885840	14930	14930	14930	14930	200
512	20241129	113100	1459899840	14930	14930	14940	14930	105
513	20241129	113000	1458331690	14940	14930	14940	14930	203
514	20241129	112900	1455299870	14930	14930	14930	14920	373
515	20241129	112800	1449733980	14930	14930	14930	14930	39
516	20241129	112700	1449151710	14920	14920	14920	14920	0
517	20241129	112600	1449151710	14920	14930	14930	14920	228
518	20241129	112500	1445749670	14930	14920	14930	14920	192
519	20241129	112400	1442885020	14910	14920	14920	14910	615
520	20241129	112300	1433715350	14920	14920	14920	14920	447
521	20241129	112200	1427046110	14920	14920	14920	14920	5
522	20241129	112100	1426971510	14910	14930	14930	14910	1881
523	20241129	112000	1398907660	14930	14930	14930	14920	823
524	20241129	111900	1386628040	14930	14950	14950	14920	4365
525	20241129	111800	1321431390	14950	14950	14950	14950	462
526	20241129	111700	1314524490	14960	14950	14960	14950	375
527	20241129	111600	1308915210	14950	14950	14960	14940	2676
528	20241129	111500	1268910270	14960	14960	14960	14960	3
529	20241129	111400	1268865390	14960	14960	14960	14960	3408
530	20241129	111300	1217881710	14970	14970	14970	14970	152
531	20241129	111200	1215606270	14970	14970	14970	14970	4
532	20241129	111100	1215546390	14970	14970	14970	14970	804
533	20241129	111000	1203510510	14990	14990	14990	14990	29
534	20241129	110900	1203075800	14990	14990	14990	14990	20
535	20241129	110800	1202776000	14990	14980	14990	14980	298
536	20241129	110700	1198311810	14990	14990	14990	14990	3
537	20241129	110600	1198266840	14980	14980	14980	14980	26
538	20241129	110500	1197877360	14980	14980	14980	14980	9
539	20241129	110400	1197742540	14980	14980	14980	14970	420
540	20241129	110300	1191450990	14980	14970	14980	14970	148
541	20241129	110200	1189235360	14970	14970	14970	14970	258
542	20241129	110100	1185373100	14970	14980	14980	14970	450
543	20241129	110000	1178633270	14980	14980	14980	14970	2651
544	20241129	105900	1138942600	14980	14990	14990	14980	1195
545	20241129	105800	1121032080	14990	14980	14990	14980	202
546	20241129	105700	1118005500	14980	14980	14980	14980	133
547	20241129	105600	1116013160	14980	14980	14980	14980	110
548	20241129	105500	1114365360	14980	14980	14980	14980	8
549	20241129	105400	1114245520	14990	14990	14990	14990	1
550	20241129	105300	1114230530	14990	14980	14990	14980	135
551	20241129	105200	1112208220	14980	14970	14980	14970	72
552	20241129	105100	1111130360	14970	14970	14970	14970	45
553	20241129	105000	1110456710	14970	14980	14980	14960	72
554	20241129	104900	1109379060	14960	14990	14990	14960	2374
555	20241129	104800	1073830300	14990	14990	14990	14990	1054
556	20241129	104700	1058030840	15000	15000	15000	15000	283
557	20241129	104600	1053785840	15000	15000	15000	15000	5
558	20241129	104500	1053710840	15000	15000	15000	15000	13
559	20241129	104400	1053515840	14990	14990	14990	14980	1429
560	20241129	104300	1032105190	15000	15000	15000	14990	2469
561	20241129	104200	995092420	15000	14990	15000	14990	339
562	20241129	104100	990010690	15000	15000	15000	15000	74
563	20241129	104000	988900690	15000	15000	15000	15000	20
564	20241129	103900	988600690	15000	15000	15010	15000	535
565	20241129	103800	980575680	15000	15000	15000	15000	20
566	20241129	103700	980275680	15050	15050	15050	15050	1
567	20241129	103600	980260630	15000	15010	15020	15000	1138
568	20241129	103500	963186750	15010	15010	15010	15010	23
569	20241129	103400	962841520	15010	15010	15010	15010	152
570	20241129	103300	960560000	15010	15010	15010	15010	167
571	20241129	103200	958053330	15010	15010	15010	15010	398
572	20241129	103100	952079350	15020	15020	15020	15020	128
573	20241129	103000	950156790	15040	15040	15040	15040	29
574	20241129	102900	949720630	15040	15040	15040	15040	3
575	20241129	102800	949675510	15040	15040	15040	15040	100
576	20241129	102700	948171510	15050	15050	15050	15050	110
577	20241129	102600	946516010	15050	15050	15050	15050	0
578	20241129	102500	946516010	15050	15050	15050	15050	100
579	20241129	102400	945011010	15050	15020	15050	15020	1086
580	20241129	102300	928690880	15020	15020	15020	15020	32
581	20241129	102200	928210240	15020	15010	15020	15010	64
582	20241129	102100	927249560	15010	15010	15010	15010	88
583	20241129	102000	925928680	15010	15010	15010	15010	36
584	20241129	101900	925388320	15010	15010	15010	15010	95
585	20241129	101800	923962370	15020	15020	15020	15020	319
586	20241129	101700	919170990	15030	15030	15030	15030	5
587	20241129	101600	919095840	15040	15040	15040	15040	0
588	20241129	101500	919095840	15040	15020	15040	15020	59
589	20241129	101400	918209640	15010	15010	15010	15000	269
590	20241129	101300	914173930	15010	15010	15010	15000	555
591	20241129	101200	905848880	14990	14990	14990	14990	1662
592	20241129	101100	880935500	14990	15010	15010	14990	187
593	20241129	101000	878130350	15010	14980	15010	14980	207
594	20241129	100900	875027870	14970	14980	14980	14970	200
595	20241129	100800	872033810	15020	14980	15020	14980	397
596	20241129	100700	866086710	14970	14960	14970	14960	1690
597	20241129	100600	840794740	14970	14970	14980	14960	522
598	20241129	100500	832984020	14980	14980	15020	14970	2276
599	20241129	100400	798899900	14980	15010	15010	14980	4978
600	20241129	100300	724254580	15010	15010	15010	15010	65
601	20241129	100200	723278930	15010	15010	15010	15000	282
602	20241129	100100	719046610	15000	15040	15050	15000	66
603	20241129	100000	718054410	15000	15000	15000	15000	0
604	20241129	095900	718054410	15000	15000	15050	15000	30
605	20241129	095800	717603310	15050	15050	15050	15050	1
606	20241129	095700	717588260	14990	15010	15010	14990	1099
607	20241129	095600	701105420	15010	15010	15010	15010	119
608	20241129	095500	699319230	15060	15060	15060	15060	7
609	20241129	095400	699213810	15060	15000	15060	15000	196
610	20241129	095300	696270890	14990	15000	15000	14990	135
611	20241129	095200	694246490	15000	15000	15000	14990	396
612	20241129	095100	688307190	15000	15000	15000	15000	412
613	20241129	095000	682127190	15010	15010	15010	15010	471
614	20241129	094900	675057480	15010	15010	15010	15010	266
615	20241129	094800	671064820	15020	15040	15040	15020	312
616	20241129	094700	666376990	15040	15040	15040	15040	205
617	20241129	094600	663293790	15030	15040	15050	15030	271
618	20241129	094500	659219770	15050	15060	15060	15040	223
619	20241129	094400	655864530	15060	15030	15060	15030	91
620	20241129	094300	654496710	15060	15030	15060	15030	470
621	20241129	094200	647423650	15030	15030	15030	15020	308
622	20241129	094100	642795890	15020	15020	15020	15020	30
623	20241129	094000	642345290	15010	15000	15010	15000	443
624	20241129	093900	635698880	14990	15010	15010	14990	898
625	20241129	093800	622233270	15010	15040	15040	15000	2027
626	20241129	093700	591821080	15010	15010	15060	15010	612
627	20241129	093600	582633410	15010	15020	15020	15000	1022
628	20241129	093500	567292210	15010	15040	15040	15010	1555
629	20241129	093400	543930770	15040	15040	15040	15030	418
630	20241129	093300	537644550	15050	15060	15060	15050	164
631	20241129	093200	535175510	15070	15070	15070	15070	10
632	20241129	093100	535024810	15050	15050	15050	15040	1623
633	20241129	093000	510599780	15050	15060	15060	15050	180
634	20241129	092900	507889580	15060	15070	15100	15060	761
635	20241129	092800	496427250	15070	15070	15070	15070	137
636	20241129	092700	494362660	15070	15070	15070	15070	200
637	20241129	092600	491348660	15060	15060	15060	15060	18
638	20241129	092500	491077580	15060	15060	15110	15050	924
639	20241129	092400	477164640	15050	15060	15060	15050	550
640	20241129	092300	468883690	15060	15060	15060	15060	379
641	20241129	092200	463175950	15060	15060	15070	15060	754
642	20241129	092100	451819710	15060	15090	15100	15050	2819
643	20241129	092000	409307640	15100	15120	15130	15100	3650
644	20241129	091900	354167480	15120	15120	15120	15120	1013
645	20241129	091800	338850920	15120	15130	15130	15120	426
646	20241129	091700	332407540	15130	15130	15140	15130	367
647	20241129	091600	326854820	15140	15200	15200	15140	1780
648	20241129	091500	299861160	15210	15210	15210	15210	127
649	20241129	091400	297929490	15210	15200	15210	15200	12
650	20241129	091300	297747080	15160	15160	15160	15150	2456
651	20241129	091200	260531060	15160	15200	15200	15150	2302
652	20241129	091100	225593140	15200	15210	15210	15200	1229
653	20241129	091000	206906910	15210	15210	15210	15200	585
654	20241129	090900	198012190	15210	15210	15220	15210	595
655	20241129	090800	188962230	15260	15210	15260	15210	206
656	20241129	090700	185827910	15210	15260	15260	15200	3202
657	20241129	090600	137069350	15250	15260	15260	15250	287
658	20241129	090500	132689930	15260	15270	15270	15250	1657
659	20241129	090400	107400300	15280	15280	15290	15280	128
660	20241129	090300	105443380	15280	15310	15310	15280	1873
661	20241129	090200	76805240	15310	15320	15380	15300	546
662	20241129	090100	68446840	15340	15300	15380	15300	575
663	20241129	090000	59641010	15380	15350	15390	15300	3887