KissMeData/100030/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201200	70742170	17060	17060	17060	17060	79
3	20241129	201100	70742170	17060	17060	17060	17060	0
4	20241129	201000	70742170	17060	17060	17060	17060	0
5	20241129	200900	70742170	17060	17060	17060	17060	0
6	20241129	200800	70742170	17060	17060	17060	17060	0
7	20241129	200700	70742170	17060	17060	17060	17060	0
8	20241129	200600	70742170	17060	17060	17060	17060	0
9	20241129	200500	70742170	17060	17060	17060	17060	0
10	20241129	200400	70742170	17060	17060	17060	17060	0
11	20241129	200300	70742170	17060	17060	17060	17060	0
12	20241129	200200	70742170	17060	17060	17060	17060	0
13	20241129	200100	70742170	17060	17060	17060	17060	0
14	20241129	200000	70742170	17060	17060	17060	17060	0
15	20241129	195900	70742170	17060	17060	17060	17060	0
16	20241129	195800	70742170	17060	17060	17060	17060	0
17	20241129	195700	70742170	17060	17060	17060	17060	0
18	20241129	195600	70742170	17060	17060	17060	17060	0
19	20241129	195500	70742170	17060	17060	17060	17060	0
20	20241129	195400	70742170	17060	17060	17060	17060	0
21	20241129	195300	70742170	17060	17060	17060	17060	0
22	20241129	195200	70742170	17060	17060	17060	17060	0
23	20241129	195100	70742170	17060	17060	17060	17060	0
24	20241129	195000	70742170	17060	17060	17060	17060	0
25	20241129	194900	70742170	17060	17060	17060	17060	0
26	20241129	194800	70742170	17060	17060	17060	17060	0
27	20241129	194700	70742170	17060	17060	17060	17060	0
28	20241129	194600	70742170	17060	17060	17060	17060	0
29	20241129	194500	70742170	17060	17060	17060	17060	0
30	20241129	194400	70742170	17060	17060	17060	17060	0
31	20241129	194300	70742170	17060	17060	17060	17060	0
32	20241129	194200	70742170	17060	17060	17060	17060	79
33	20241129	194100	70742170	17060	17060	17060	17060	0
34	20241129	194000	70742170	17060	17060	17060	17060	0
35	20241129	193900	70742170	17060	17060	17060	17060	0
36	20241129	193800	70742170	17060	17060	17060	17060	0
37	20241129	193700	70742170	17060	17060	17060	17060	0
38	20241129	193600	70742170	17060	17060	17060	17060	0
39	20241129	193500	70742170	17060	17060	17060	17060	0
40	20241129	193400	70742170	17060	17060	17060	17060	0
41	20241129	193300	70742170	17060	17060	17060	17060	0
42	20241129	193200	70742170	17060	17060	17060	17060	0
43	20241129	193100	70742170	17060	17060	17060	17060	0
44	20241129	193000	70742170	17060	17060	17060	17060	0
45	20241129	192900	70742170	17060	17060	17060	17060	0
46	20241129	192800	70742170	17060	17060	17060	17060	0
47	20241129	192700	70742170	17060	17060	17060	17060	0
48	20241129	192600	70742170	17060	17060	17060	17060	0
49	20241129	192500	70742170	17060	17060	17060	17060	0
50	20241129	192400	70742170	17060	17060	17060	17060	0
51	20241129	192300	70742170	17060	17060	17060	17060	0
52	20241129	192200	70742170	17060	17060	17060	17060	0
53	20241129	192100	70742170	17060	17060	17060	17060	0
54	20241129	192000	70742170	17060	17060	17060	17060	0
55	20241129	191900	70742170	17060	17060	17060	17060	0
56	20241129	191800	70742170	17060	17060	17060	17060	0
57	20241129	191700	70742170	17060	17060	17060	17060	0
58	20241129	191600	70742170	17060	17060	17060	17060	0
59	20241129	191500	70742170	17060	17060	17060	17060	0
60	20241129	191400	70742170	17060	17060	17060	17060	0
61	20241129	191300	70742170	17060	17060	17060	17060	0
62	20241129	191200	70742170	17060	17060	17060	17060	79
63	20241129	191100	70742170	17060	17060	17060	17060	0
64	20241129	191000	70742170	17060	17060	17060	17060	0
65	20241129	190900	70742170	17060	17060	17060	17060	0
66	20241129	190800	70742170	17060	17060	17060	17060	0
67	20241129	190700	70742170	17060	17060	17060	17060	0
68	20241129	190600	70742170	17060	17060	17060	17060	0
69	20241129	190500	70742170	17060	17060	17060	17060	0
70	20241129	190400	70742170	17060	17060	17060	17060	0
71	20241129	190300	70742170	17060	17060	17060	17060	0
72	20241129	190200	70742170	17060	17060	17060	17060	0
73	20241129	190100	70742170	17060	17060	17060	17060	0
74	20241129	190000	70742170	17060	17060	17060	17060	0
75	20241129	185900	70742170	17060	17060	17060	17060	0
76	20241129	185800	70742170	17060	17060	17060	17060	0
77	20241129	185700	70742170	17060	17060	17060	17060	0
78	20241129	185600	70742170	17060	17060	17060	17060	0
79	20241129	185500	70742170	17060	17060	17060	17060	0
80	20241129	185400	70742170	17060	17060	17060	17060	0
81	20241129	185300	70742170	17060	17060	17060	17060	0
82	20241129	185200	70742170	17060	17060	17060	17060	0
83	20241129	185100	70742170	17060	17060	17060	17060	0
84	20241129	185000	70742170	17060	17060	17060	17060	0
85	20241129	184900	70742170	17060	17060	17060	17060	0
86	20241129	184800	70742170	17060	17060	17060	17060	0
87	20241129	184700	70742170	17060	17060	17060	17060	0
88	20241129	184600	70742170	17060	17060	17060	17060	0
89	20241129	184500	70742170	17060	17060	17060	17060	0
90	20241129	184400	70742170	17060	17060	17060	17060	0
91	20241129	184300	70742170	17060	17060	17060	17060	0
92	20241129	184200	70742170	17060	17060	17060	17060	79
93	20241129	184100	70742170	17060	17060	17060	17060	0
94	20241129	184000	70742170	17060	17060	17060	17060	0
95	20241129	183900	70742170	17060	17060	17060	17060	0
96	20241129	183800	70742170	17060	17060	17060	17060	0
97	20241129	183700	70742170	17060	17060	17060	17060	0
98	20241129	183600	70742170	17060	17060	17060	17060	0
99	20241129	183500	70742170	17060	17060	17060	17060	0
100	20241129	183400	70742170	17060	17060	17060	17060	0
101	20241129	183300	70742170	17060	17060	17060	17060	0
102	20241129	183200	70742170	17060	17060	17060	17060	0
103	20241129	183100	70742170	17060	17060	17060	17060	0
104	20241129	183000	70742170	17060	17060	17060	17060	0
105	20241129	182900	70742170	17060	17060	17060	17060	0
106	20241129	182800	70742170	17060	17060	17060	17060	0
107	20241129	182700	70742170	17060	17060	17060	17060	0
108	20241129	182600	70742170	17060	17060	17060	17060	0
109	20241129	182500	70742170	17060	17060	17060	17060	0
110	20241129	182400	70742170	17060	17060	17060	17060	0
111	20241129	182300	70742170	17060	17060	17060	17060	0
112	20241129	182200	70742170	17060	17060	17060	17060	0
113	20241129	182100	70742170	17060	17060	17060	17060	0
114	20241129	182000	70742170	17060	17060	17060	17060	0
115	20241129	181900	70742170	17060	17060	17060	17060	0
116	20241129	181800	70742170	17060	17060	17060	17060	0
117	20241129	181700	70742170	17060	17060	17060	17060	0
118	20241129	181600	70742170	17060	17060	17060	17060	0
119	20241129	181500	70742170	17060	17060	17060	17060	0
120	20241129	181400	70742170	17060	17060	17060	17060	0
121	20241129	181300	70742170	17060	17060	17060	17060	0
122	20241129	181200	70742170	17060	17060	17060	17060	79
123	20241129	181100	70742170	17060	17060	17060	17060	0
124	20241129	181000	70742170	17060	17060	17060	17060	0
125	20241129	180900	70742170	17060	17060	17060	17060	0
126	20241129	180800	70742170	17060	17060	17060	17060	0
127	20241129	180700	70742170	17060	17060	17060	17060	0
128	20241129	180600	70742170	17060	17060	17060	17060	0
129	20241129	180500	70742170	17060	17060	17060	17060	0
130	20241129	180400	70742170	17060	17060	17060	17060	0
131	20241129	180300	70742170	17060	17060	17060	17060	0
132	20241129	180200	70742170	17060	17060	17060	17060	0
133	20241129	180100	70742170	17060	17060	17060	17060	0
134	20241129	180000	70742170	17060	17060	17060	17060	0
135	20241129	175900	70742170	17060	17060	17060	17060	0
136	20241129	175800	70742170	17060	17060	17060	17060	0
137	20241129	175700	70742170	17060	17060	17060	17060	0
138	20241129	175600	70742170	17060	17060	17060	17060	0
139	20241129	175500	70742170	17060	17060	17060	17060	0
140	20241129	175400	70742170	17060	17060	17060	17060	0
141	20241129	175300	70742170	17060	17060	17060	17060	0
142	20241129	175200	70742170	17060	17060	17060	17060	0
143	20241129	175100	70742170	17060	17060	17060	17060	0
144	20241129	175000	70742170	17060	17060	17060	17060	0
145	20241129	174900	70742170	17060	17060	17060	17060	0
146	20241129	174800	70742170	17060	17060	17060	17060	0
147	20241129	174700	70742170	17060	17060	17060	17060	0
148	20241129	174600	70742170	17060	17060	17060	17060	0
149	20241129	174500	70742170	17060	17060	17060	17060	0
150	20241129	174400	70742170	17060	17060	17060	17060	0
151	20241129	174300	70742170	17060	17060	17060	17060	0
152	20241129	174200	70742170	17060	17060	17060	17060	79
153	20241129	174100	70742170	17060	17060	17060	17060	0
154	20241129	174000	70742170	17060	17060	17060	17060	0
155	20241129	173900	70742170	17060	17060	17060	17060	0
156	20241129	173800	70742170	17060	17060	17060	17060	0
157	20241129	173700	70742170	17060	17060	17060	17060	0
158	20241129	173600	70742170	17060	17060	17060	17060	0
159	20241129	173500	70742170	17060	17060	17060	17060	0
160	20241129	173400	70742170	17060	17060	17060	17060	0
161	20241129	173300	70742170	17060	17060	17060	17060	0
162	20241129	173200	70742170	17060	17060	17060	17060	0
163	20241129	173100	70742170	17060	17060	17060	17060	0
164	20241129	173000	70742170	17060	17060	17060	17060	0
165	20241129	172900	70742170	17060	17060	17060	17060	0
166	20241129	172800	70742170	17060	17060	17060	17060	0
167	20241129	172700	70742170	17060	17060	17060	17060	0
168	20241129	172600	70742170	17060	17060	17060	17060	0
169	20241129	172500	70742170	17060	17060	17060	17060	0
170	20241129	172400	70742170	17060	17060	17060	17060	0
171	20241129	172300	70742170	17060	17060	17060	17060	0
172	20241129	172200	70742170	17060	17060	17060	17060	0
173	20241129	172100	70742170	17060	17060	17060	17060	0
174	20241129	172000	70742170	17060	17060	17060	17060	0
175	20241129	171900	70742170	17060	17060	17060	17060	0
176	20241129	171800	70742170	17060	17060	17060	17060	0
177	20241129	171700	70742170	17060	17060	17060	17060	0
178	20241129	171600	70742170	17060	17060	17060	17060	0
179	20241129	171500	70742170	17060	17060	17060	17060	0
180	20241129	171400	70742170	17060	17060	17060	17060	0
181	20241129	171300	70742170	17060	17060	17060	17060	0
182	20241129	171200	70742170	17060	17060	17060	17060	79
183	20241129	171100	70742170	17060	17060	17060	17060	0
184	20241129	171000	70742170	17060	17060	17060	17060	0
185	20241129	170900	70742170	17060	17060	17060	17060	0
186	20241129	170800	70742170	17060	17060	17060	17060	0
187	20241129	170700	70742170	17060	17060	17060	17060	0
188	20241129	170600	70742170	17060	17060	17060	17060	0
189	20241129	170500	70742170	17060	17060	17060	17060	0
190	20241129	170400	70742170	17060	17060	17060	17060	0
191	20241129	170300	70742170	17060	17060	17060	17060	0
192	20241129	170200	70742170	17060	17060	17060	17060	0
193	20241129	170100	70742170	17060	17060	17060	17060	0
194	20241129	170000	70742170	17060	17060	17060	17060	0
195	20241129	165900	70742170	17060	17060	17060	17060	0
196	20241129	165800	70742170	17060	17060	17060	17060	0
197	20241129	165700	70742170	17060	17060	17060	17060	0
198	20241129	165600	70742170	17060	17060	17060	17060	0
199	20241129	165500	70742170	17060	17060	17060	17060	0
200	20241129	165400	70742170	17060	17060	17060	17060	0
201	20241129	165300	70742170	17060	17060	17060	17060	0
202	20241129	165200	70742170	17060	17060	17060	17060	0
203	20241129	165100	70742170	17060	17060	17060	17060	0
204	20241129	165000	70742170	17060	17060	17060	17060	0
205	20241129	164900	70742170	17060	17060	17060	17060	0
206	20241129	164800	70742170	17060	17060	17060	17060	0
207	20241129	164700	70742170	17060	17060	17060	17060	0
208	20241129	164600	70742170	17060	17060	17060	17060	0
209	20241129	164500	70742170	17060	17060	17060	17060	0
210	20241129	164400	70742170	17060	17060	17060	17060	0
211	20241129	164300	70742170	17060	17060	17060	17060	0
212	20241129	164200	70742170	17060	17060	17060	17060	79
213	20241129	164100	70742170	17060	17060	17060	17060	0
214	20241129	164000	70742170	17060	17060	17060	17060	0
215	20241129	163900	70742170	17060	17060	17060	17060	0
216	20241129	163800	70742170	17060	17060	17060	17060	0
217	20241129	163700	70742170	17060	17060	17060	17060	0
218	20241129	163600	70742170	17060	17060	17060	17060	0
219	20241129	163500	70742170	17060	17060	17060	17060	0
220	20241129	163400	70742170	17060	17060	17060	17060	0
221	20241129	163300	70742170	17060	17060	17060	17060	0
222	20241129	163200	70742170	17060	17060	17060	17060	0
223	20241129	163100	70742170	17060	17060	17060	17060	0
224	20241129	163000	70742170	17060	17060	17060	17060	0
225	20241129	162900	70742170	17060	17060	17060	17060	0
226	20241129	162800	70742170	17060	17060	17060	17060	0
227	20241129	162700	70742170	17060	17060	17060	17060	0
228	20241129	162600	70742170	17060	17060	17060	17060	0
229	20241129	162500	70742170	17060	17060	17060	17060	0
230	20241129	162400	70742170	17060	17060	17060	17060	0
231	20241129	162300	70742170	17060	17060	17060	17060	0
232	20241129	162200	70742170	17060	17060	17060	17060	0
233	20241129	162100	70742170	17060	17060	17060	17060	0
234	20241129	162000	70742170	17060	17060	17060	17060	0
235	20241129	161900	70742170	17060	17060	17060	17060	0
236	20241129	161800	70742170	17060	17060	17060	17060	0
237	20241129	161700	70742170	17060	17060	17060	17060	0
238	20241129	161600	70742170	17060	17060	17060	17060	0
239	20241129	161500	70742170	17060	17060	17060	17060	0
240	20241129	161400	70742170	17060	17060	17060	17060	0
241	20241129	161300	70742170	17060	17060	17060	17060	0
242	20241129	161200	70742170	17060	17060	17060	17060	79
243	20241129	161100	70742170	17060	17060	17060	17060	0
244	20241129	161000	70742170	17060	17060	17060	17060	0
245	20241129	160900	70742170	17060	17060	17060	17060	0
246	20241129	160800	70742170	17060	17060	17060	17060	0
247	20241129	160700	70742170	17060	17060	17060	17060	0
248	20241129	160600	70742170	17060	17060	17060	17060	0
249	20241129	160500	70742170	17060	17060	17060	17060	0
250	20241129	160400	70742170	17060	17060	17060	17060	0
251	20241129	160300	70742170	17060	17060	17060	17060	0
252	20241129	160200	70742170	17060	17060	17060	17060	0
253	20241129	160100	70742170	17060	17060	17060	17060	0
254	20241129	160000	70742170	17060	17060	17060	17060	0
255	20241129	155900	70742170	17060	17060	17060	17060	0
256	20241129	155800	70742170	17060	17060	17060	17060	0
257	20241129	155700	70742170	17060	17060	17060	17060	0
258	20241129	155600	70742170	17060	17060	17060	17060	0
259	20241129	155500	70742170	17060	17060	17060	17060	0
260	20241129	155400	70742170	17060	17060	17060	17060	0
261	20241129	155300	70742170	17060	17060	17060	17060	0
262	20241129	155200	70742170	17060	17060	17060	17060	0
263	20241129	155100	70742170	17060	17060	17060	17060	0
264	20241129	155000	70742170	17060	17060	17060	17060	0
265	20241129	154900	70742170	17060	17060	17060	17060	0
266	20241129	154800	70742170	17060	17060	17060	17060	0
267	20241129	154700	70742170	17060	17060	17060	17060	0
268	20241129	154600	70742170	17060	17060	17060	17060	0
269	20241129	154500	70742170	17060	17060	17060	17060	0
270	20241129	154400	70742170	17060	17060	17060	17060	0
271	20241129	154300	70742170	17060	17060	17060	17060	0
272	20241129	154200	70742170	17060	17060	17060	17060	79
273	20241129	154100	70742170	17060	17060	17060	17060	0
274	20241129	154000	70742170	17060	17060	17060	17060	0
275	20241129	153900	70742170	17060	17060	17060	17060	0
276	20241129	153800	70742170	17060	17060	17060	17060	0
277	20241129	153700	70742170	17060	17060	17060	17060	0
278	20241129	153600	70742170	17060	17060	17060	17060	0
279	20241129	153500	70742170	17060	17060	17060	17060	0
280	20241129	153400	70742170	17060	17060	17060	17060	0
281	20241129	153300	70742170	17060	17060	17060	17060	0
282	20241129	153200	70742170	17060	17060	17060	17060	0
283	20241129	153100	70742170	17060	17060	17060	17060	0
284	20241129	153000	70742170	17060	17060	17060	17060	79
285	20241129	152900	69394430	17060	17060	17060	17060	0
286	20241129	152800	69394430	17060	17060	17060	17060	0
287	20241129	152700	69394430	17060	17060	17060	17060	0
288	20241129	152600	69394430	17060	17060	17060	17060	0
289	20241129	152500	69394430	17060	17060	17060	17060	0
290	20241129	152400	69394430	17060	17060	17060	17060	0
291	20241129	152300	69394430	17060	17060	17060	17060	0
292	20241129	152200	69394430	17060	17060	17060	17060	0
293	20241129	152100	69394430	17060	17060	17060	17060	0
294	20241129	152000	69394430	17060	17060	17060	17060	0
295	20241129	151900	69394430	17060	17060	17060	17060	0
296	20241129	151800	69394430	17060	17060	17060	17060	0
297	20241129	151700	69394430	17060	17060	17060	17060	0
298	20241129	151600	69394430	17060	17060	17060	17060	0
299	20241129	151500	69394430	17060	17060	17060	17060	1
300	20241129	151400	69377370	17060	17060	17060	17060	0
301	20241129	151300	69377370	17060	17060	17060	17060	0
302	20241129	151200	69377370	17060	17060	17060	17060	0
303	20241129	151100	69377370	17060	17060	17060	17060	0
304	20241129	151000	69377370	17060	17060	17060	17060	0
305	20241129	150900	69377370	17060	17060	17060	17060	0
306	20241129	150800	69377370	17060	17060	17060	17060	5
307	20241129	150700	69292070	17060	17060	17060	17060	21
308	20241129	150600	68933810	17060	17060	17060	17060	0
309	20241129	150500	68933810	17060	17060	17060	17060	0
310	20241129	150400	68933810	17060	17060	17060	17060	0
311	20241129	150300	68933810	17060	17060	17060	17060	0
312	20241129	150200	68933810	17060	17060	17060	17060	0
313	20241129	150100	68933810	17060	17060	17060	17060	1
314	20241129	150000	68916750	17060	17060	17060	17060	0
315	20241129	145900	68916750	17060	17060	17060	17060	2
316	20241129	145800	68882630	17060	17060	17060	17060	1
317	20241129	145700	68865570	17060	17060	17060	17060	0
318	20241129	145600	68865570	17060	17060	17060	17060	0
319	20241129	145500	68865570	17060	17060	17060	17060	0
320	20241129	145400	68865570	17060	17060	17060	17060	0
321	20241129	145300	68865570	17060	17060	17060	17060	0
322	20241129	145200	68865570	17060	17060	17060	17060	0
323	20241129	145100	68865570	17060	17060	17060	17060	0
324	20241129	145000	68865570	17060	17060	17060	17060	0
325	20241129	144900	68865570	17060	17060	17060	17060	1
326	20241129	144800	68848510	17060	17060	17060	17060	1
327	20241129	144700	68831450	17050	17050	17050	17050	0
328	20241129	144600	68831450	17050	17050	17050	17050	5
329	20241129	144500	68746200	17060	17060	17060	17060	2
330	20241129	144400	68712080	17060	17060	17060	17060	0
331	20241129	144300	68712080	17060	17060	17060	17060	0
332	20241129	144200	68712080	17060	17060	17060	17060	0
333	20241129	144100	68712080	17060	17060	17060	17060	1
334	20241129	144000	68695020	17050	17050	17050	17050	0
335	20241129	143900	68695020	17050	17050	17050	17050	0
336	20241129	143800	68695020	17050	17050	17050	17050	0
337	20241129	143700	68695020	17050	17050	17050	17050	0
338	20241129	143600	68695020	17050	17050	17050	17050	50
339	20241129	143500	67842520	17050	17050	17050	17050	50
340	20241129	143400	66990020	17050	17050	17050	17050	0
341	20241129	143300	66990020	17050	17050	17050	17050	0
342	20241129	143200	66990020	17050	17050	17050	17050	0
343	20241129	143100	66990020	17050	17050	17050	17050	5
344	20241129	143000	66904770	17060	17060	17060	17060	0
345	20241129	142900	66904770	17060	17060	17060	17060	5
346	20241129	142800	66819470	17050	17050	17050	17050	0
347	20241129	142700	66819470	17050	17050	17050	17050	0
348	20241129	142600	66819470	17050	17050	17050	17050	0
349	20241129	142500	66819470	17050	17040	17050	17040	393
350	20241129	142400	60119330	17040	17040	17040	17040	0
351	20241129	142300	60119330	17040	17040	17040	17040	0
352	20241129	142200	60119330	17040	17040	17040	17040	8
353	20241129	142100	59983010	17040	17040	17040	17040	0
354	20241129	142000	59983010	17040	17040	17040	17040	0
355	20241129	141900	59983010	17040	17040	17040	17040	0
356	20241129	141800	59983010	17040	17040	17040	17040	6
357	20241129	141700	59880770	17050	17050	17050	17050	0
358	20241129	141600	59880770	17050	17050	17050	17050	0
359	20241129	141500	59880770	17050	17050	17050	17050	0
360	20241129	141400	59880770	17050	17050	17050	17050	0
361	20241129	141300	59880770	17050	17050	17050	17050	0
362	20241129	141200	59880770	17050	17050	17050	17050	0
363	20241129	141100	59880770	17050	17050	17050	17050	2
364	20241129	141000	59846670	17050	17050	17050	17050	1
365	20241129	140900	59829620	17050	17050	17050	17050	5
366	20241129	140800	59744370	17050	17050	17050	17050	0
367	20241129	140700	59744370	17050	17050	17050	17050	0
368	20241129	140600	59744370	17050	17050	17050	17050	0
369	20241129	140500	59744370	17050	17050	17050	17050	0
370	20241129	140400	59744370	17050	17050	17050	17050	0
371	20241129	140300	59744370	17050	17050	17050	17050	0
372	20241129	140200	59744370	17050	17050	17050	17050	0
373	20241129	140100	59744370	17050	17050	17050	17050	0
374	20241129	140000	59744370	17050	17050	17050	17050	0
375	20241129	135900	59744370	17050	17050	17050	17050	70
376	20241129	135800	58550870	17050	17050	17050	17050	1
377	20241129	135700	58533820	17050	17050	17050	17050	0
378	20241129	135600	58533820	17050	17050	17050	17050	0
379	20241129	135500	58533820	17050	17050	17050	17050	0
380	20241129	135400	58533820	17050	17050	17050	17050	0
381	20241129	135300	58533820	17050	17050	17050	17050	0
382	20241129	135200	58533820	17050	17050	17050	17050	0
383	20241129	135100	58533820	17050	17050	17050	17050	2
384	20241129	135000	58499720	17050	17050	17050	17050	0
385	20241129	134900	58499720	17050	17050	17050	17050	0
386	20241129	134800	58499720	17050	17050	17050	17050	1
387	20241129	134700	58482670	17050	17050	17050	17050	26
388	20241129	134600	58039370	17050	16990	17060	16990	476
389	20241129	134500	49938850	17000	17000	17000	17000	0
390	20241129	134400	49938850	17000	17000	17000	17000	1
391	20241129	134300	49921850	16970	16970	16970	16970	0
392	20241129	134200	49921850	16970	16970	16970	16970	0
393	20241129	134100	49921850	16970	16970	16970	16970	0
394	20241129	134000	49921850	16970	16970	16970	16970	0
395	20241129	133900	49921850	16970	16980	16980	16970	5
396	20241129	133800	49836990	16970	16970	16970	16970	0
397	20241129	133700	49836990	16970	16970	16970	16970	0
398	20241129	133600	49836990	16970	16970	16970	16970	0
399	20241129	133500	49836990	16970	16970	16970	16970	0
400	20241129	133400	49836990	16970	16970	16970	16970	0
401	20241129	133300	49836990	16970	16970	16970	16970	0
402	20241129	133200	49836990	16970	16970	16970	16970	0
403	20241129	133100	49836990	16970	16980	16980	16970	2
404	20241129	133000	49803040	16970	16970	16970	16970	0
405	20241129	132900	49803040	16970	16980	16980	16970	5
406	20241129	132800	49718180	16970	16970	16970	16970	0
407	20241129	132700	49718180	16970	16970	16970	16970	0
408	20241129	132600	49718180	16970	16970	16970	16970	0
409	20241129	132500	49718180	16970	16970	16970	16970	0
410	20241129	132400	49718180	16970	16970	16970	16970	0
411	20241129	132300	49718180	16970	16970	16970	16970	0
412	20241129	132200	49718180	16970	16970	16970	16970	0
413	20241129	132100	49718180	16970	16970	16970	16970	0
414	20241129	132000	49718180	16970	16970	16970	16970	0
415	20241129	131900	49718180	16970	16970	16970	16970	4
416	20241129	131800	49650300	16970	16970	16970	16970	0
417	20241129	131700	49650300	16970	16970	16970	16970	0
418	20241129	131600	49650300	16970	16970	16970	16970	0
419	20241129	131500	49650300	16970	16970	16970	16970	0
420	20241129	131400	49650300	16970	16970	16970	16970	0
421	20241129	131300	49650300	16970	16970	16970	16970	0
422	20241129	131200	49650300	16970	16970	16970	16970	0
423	20241129	131100	49650300	16970	16980	16980	16970	2
424	20241129	131000	49616350	16970	16970	16970	16970	0
425	20241129	130900	49616350	16970	16980	16980	16970	6
426	20241129	130800	49514520	16970	16970	16970	16970	0
427	20241129	130700	49514520	16970	16970	16970	16970	0
428	20241129	130600	49514520	16970	16970	16970	16970	0
429	20241129	130500	49514520	16970	16970	16970	16970	0
430	20241129	130400	49514520	16970	16970	16970	16970	0
431	20241129	130300	49514520	16970	16970	16970	16970	0
432	20241129	130200	49514520	16970	16970	16970	16970	0
433	20241129	130100	49514520	16970	16970	16970	16970	0
434	20241129	130000	49514520	16970	16970	16970	16970	0
435	20241129	125900	49514520	16970	16970	16970	16970	4
436	20241129	125800	49446640	16980	16980	16980	16980	1
437	20241129	125700	49429660	16970	16970	16970	16970	0
438	20241129	125600	49429660	16970	16970	16970	16970	0
439	20241129	125500	49429660	16970	16970	16970	16970	0
440	20241129	125400	49429660	16970	16970	16970	16970	0
441	20241129	125300	49429660	16970	16970	16970	16970	0
442	20241129	125200	49429660	16970	16970	16970	16970	0
443	20241129	125100	49429660	16970	16970	16970	16970	1
444	20241129	125000	49412690	16970	16970	16970	16970	0
445	20241129	124900	49412690	16970	16980	16980	16970	5
446	20241129	124800	49327830	16970	16970	16970	16970	1
447	20241129	124700	49310860	16970	16970	16970	16970	0
448	20241129	124600	49310860	16970	16970	16970	16970	0
449	20241129	124500	49310860	16970	16970	16970	16970	0
450	20241129	124400	49310860	16970	16970	16970	16970	0
451	20241129	124300	49310860	16970	16970	16970	16970	0
452	20241129	124200	49310860	16970	16970	16970	16970	0
453	20241129	124100	49310860	16970	16980	16980	16970	2
454	20241129	124000	49276910	16990	16990	16990	16990	0
455	20241129	123900	49276910	16990	17000	17000	16990	5
456	20241129	123800	49191950	17000	17000	17000	17000	1
457	20241129	123700	49174950	17000	17000	17000	17000	0
458	20241129	123600	49174950	17000	17000	17000	17000	1
459	20241129	123500	49157950	17000	17000	17000	17000	0
460	20241129	123400	49157950	17000	17000	17000	17000	1
461	20241129	123300	49140950	16990	16990	16990	16990	0
462	20241129	123200	49140950	16990	16990	16990	16990	0
463	20241129	123100	49140950	16990	16990	16990	16990	1
464	20241129	123000	49123960	17000	17000	17000	17000	1
465	20241129	122900	49106960	16790	16790	16790	16790	0
466	20241129	122800	49106960	16790	16790	16790	16790	0
467	20241129	122700	49106960	16790	16790	16790	16790	0
468	20241129	122600	49106960	16790	16790	16790	16790	0
469	20241129	122500	49106960	16790	16790	16790	16790	0
470	20241129	122400	49106960	16790	16790	16790	16790	0
471	20241129	122300	49106960	16790	16790	16790	16790	0
472	20241129	122200	49106960	16790	16790	16790	16790	297
473	20241129	122100	44120330	17060	17050	17060	17030	10
474	20241129	122000	43949900	17060	17060	17060	17060	0
475	20241129	121900	43949900	17060	17060	17060	17060	1
476	20241129	121800	43932840	17040	17040	17040	17040	88
477	20241129	121700	42433320	17040	17040	17040	17040	0
478	20241129	121600	42433320	17040	17040	17040	17040	0
479	20241129	121500	42433320	17040	17040	17040	17040	0
480	20241129	121400	42433320	17040	17040	17040	17040	0
481	20241129	121300	42433320	17040	17040	17040	17040	0
482	20241129	121200	42433320	17040	17040	17040	17040	0
483	20241129	121100	42433320	17040	17040	17040	17040	2
484	20241129	121000	42399240	17030	17030	17030	17030	0
485	20241129	120900	42399240	17030	17030	17030	17030	1
486	20241129	120800	42382210	17030	17030	17030	17030	1
487	20241129	120700	42365180	17020	17020	17020	17020	0
488	20241129	120600	42365180	17020	17020	17020	17020	0
489	20241129	120500	42365180	17020	17020	17020	17020	0
490	20241129	120400	42365180	17020	17020	17020	17020	0
491	20241129	120300	42365180	17020	17020	17020	17020	0
492	20241129	120200	42365180	17020	17020	17020	17020	0
493	20241129	120100	42365180	17020	17020	17020	17020	4
494	20241129	120000	42297100	17030	17030	17030	17030	0
495	20241129	115900	42297100	17030	17030	17030	17030	1
496	20241129	115800	42280070	16770	16770	16770	16770	0
497	20241129	115700	42280070	16770	16770	16770	16770	0
498	20241129	115600	42280070	16770	16770	16770	16770	0
499	20241129	115500	42280070	16770	16770	16770	16770	1
500	20241129	115400	42263300	17030	17030	17030	17030	0
501	20241129	115300	42263300	17030	17030	17030	17030	0
502	20241129	115200	42263300	17030	17030	17030	17030	1
503	20241129	115100	42246270	17040	17040	17040	17040	0
504	20241129	115000	42246270	17040	17040	17040	17040	4
505	20241129	114900	42178110	17050	17050	17050	17050	0
506	20241129	114800	42178110	17050	17050	17050	17050	1
507	20241129	114700	42161060	17040	17040	17040	17040	0
508	20241129	114600	42161060	17040	17040	17040	17040	4
509	20241129	114500	42092900	17040	17040	17040	17040	0
510	20241129	114400	42092900	17040	17040	17040	17040	7
511	20241129	114300	41973620	17050	17050	17050	17050	0
512	20241129	114200	41973620	17050	17050	17050	17050	0
513	20241129	114100	41973620	17050	17050	17050	17050	1
514	20241129	114000	41956570	17060	17060	17060	17060	4
515	20241129	113900	41888330	17070	17070	17070	17070	1
516	20241129	113800	41871260	17070	17070	17070	17070	0
517	20241129	113700	41871260	17070	17070	17070	17070	0
518	20241129	113600	41871260	17070	17070	17070	17070	0
519	20241129	113500	41871260	17070	17070	17070	17070	0
520	20241129	113400	41871260	17070	17070	17070	17070	0
521	20241129	113300	41871260	17070	17070	17070	17070	0
522	20241129	113200	41871260	17070	17070	17070	17070	0
523	20241129	113100	41871260	17070	17070	17070	17070	1
524	20241129	113000	41854190	17060	17070	17070	17060	5
525	20241129	112900	41768850	17080	17080	17080	17080	0
526	20241129	112800	41768850	17080	17080	17080	17080	1
527	20241129	112700	41751770	17070	17070	17070	17070	0
528	20241129	112600	41751770	17070	17070	17070	17070	0
529	20241129	112500	41751770	17070	17070	17070	17070	1
530	20241129	112400	41734700	17060	17060	17060	17060	0
531	20241129	112300	41734700	17060	17060	17060	17060	0
532	20241129	112200	41734700	17060	17060	17060	17060	0
533	20241129	112100	41734700	17060	17060	17060	17060	5
534	20241129	112000	41649400	17070	17070	17070	17070	0
535	20241129	111900	41649400	17070	17070	17070	17070	1
536	20241129	111800	41632330	17060	17060	17060	17060	0
537	20241129	111700	41632330	17060	17060	17060	17060	0
538	20241129	111600	41632330	17060	17060	17060	17060	0
539	20241129	111500	41632330	17060	17060	17060	17060	0
540	20241129	111400	41632330	17060	17060	17060	17060	0
541	20241129	111300	41632330	17060	17060	17060	17060	0
542	20241129	111200	41632330	17060	17060	17060	17060	0
543	20241129	111100	41632330	17060	17060	17060	17060	0
544	20241129	111000	41632330	17060	17060	17060	17060	5
545	20241129	110900	41547030	17060	17060	17060	17060	0
546	20241129	110800	41547030	17060	17060	17060	17060	0
547	20241129	110700	41547030	17060	17060	17060	17060	0
548	20241129	110600	41547030	17060	17060	17060	17060	0
549	20241129	110500	41547030	17060	17060	17060	17060	0
550	20241129	110400	41547030	17060	17060	17060	17060	0
551	20241129	110300	41547030	17060	17060	17060	17060	4
552	20241129	110200	41478790	17100	17100	17100	17100	0
553	20241129	110100	41478790	17100	17100	17100	17100	0
554	20241129	110000	41478790	17100	17100	17100	17100	0
555	20241129	105900	41478790	17100	17100	17100	17100	0
556	20241129	105800	41478790	17100	17100	17100	17100	0
557	20241129	105700	41478790	17100	17100	17100	17100	0
558	20241129	105600	41478790	17100	17100	17100	17100	0
559	20241129	105500	41478790	17100	17100	17100	17100	0
560	20241129	105400	41478790	17100	17100	17100	17100	0
561	20241129	105300	41478790	17100	17100	17100	17100	0
562	20241129	105200	41478790	17100	17100	17100	17100	0
563	20241129	105100	41478790	17100	17100	17100	17100	0
564	20241129	105000	41478790	17100	17100	17100	17100	0
565	20241129	104900	41478790	17100	17070	17110	17070	504
566	20241129	104800	32864560	17070	17070	17070	17070	0
567	20241129	104700	32864560	17070	17070	17070	17070	0
568	20241129	104600	32864560	17070	17070	17070	17070	0
569	20241129	104500	32864560	17070	17070	17070	17070	0
570	20241129	104400	32864560	17070	17070	17070	17070	0
571	20241129	104300	32864560	17070	17070	17070	17070	0
572	20241129	104200	32864560	17070	17070	17070	17070	0
573	20241129	104100	32864560	17070	17070	17070	17070	14
574	20241129	104000	32625580	17080	17080	17080	17080	0
575	20241129	103900	32625580	17080	17080	17080	17080	0
576	20241129	103800	32625580	17080	17080	17080	17080	0
577	20241129	103700	32625580	17080	17080	17080	17080	0
578	20241129	103600	32625580	17080	17080	17080	17080	0
579	20241129	103500	32625580	17080	17080	17080	17080	0
580	20241129	103400	32625580	17080	17080	17080	17080	0
581	20241129	103300	32625580	17080	17080	17080	17080	0
582	20241129	103200	32625580	17080	17080	17080	17080	0
583	20241129	103100	32625580	17080	17080	17080	17080	0
584	20241129	103000	32625580	17080	17080	17080	17080	16
585	20241129	102900	32352300	17090	17090	17090	17090	0
586	20241129	102800	32352300	17090	17090	17090	17090	0
587	20241129	102700	32352300	17090	17090	17090	17090	30
588	20241129	102600	31839600	17090	17090	17090	17090	0
589	20241129	102500	31839600	17090	17090	17090	17090	0
590	20241129	102400	31839600	17090	17090	17090	17090	0
591	20241129	102300	31839600	17090	17090	17090	17090	0
592	20241129	102200	31839600	17090	17090	17090	17090	0
593	20241129	102100	31839600	17090	17090	17090	17090	0
594	20241129	102000	31839600	17090	17030	17090	17030	11
595	20241129	101900	31652210	17040	17040	17040	17040	0
596	20241129	101800	31652210	17040	17040	17040	17040	0
597	20241129	101700	31652210	17040	17040	17040	17040	0
598	20241129	101600	31652210	17040	17040	17040	17040	0
599	20241129	101500	31652210	17040	17040	17040	17040	0
600	20241129	101400	31652210	17040	17040	17040	17040	0
601	20241129	101300	31652210	17040	17040	17040	17040	0
602	20241129	101200	31652210	17040	17040	17040	17040	0
603	20241129	101100	31652210	17040	17040	17040	17040	0
604	20241129	101000	31652210	17040	17040	17040	17040	0
605	20241129	100900	31652210	17040	17040	17040	17040	1
606	20241129	100800	31635170	16970	16970	16970	16970	0
607	20241129	100700	31635170	16970	16970	16970	16970	0
608	20241129	100600	31635170	16970	16970	16970	16970	0
609	20241129	100500	31635170	16970	16970	16970	16970	0
610	20241129	100400	31635170	16970	16970	16970	16970	1
611	20241129	100300	31618200	17080	17080	17080	17080	0
612	20241129	100200	31618200	17080	17080	17080	17080	0
613	20241129	100100	31618200	17080	17080	17080	17080	0
614	20241129	100000	31618200	17080	17080	17080	17080	0
615	20241129	095900	31618200	17080	17080	17080	17080	4
616	20241129	095800	31549880	17090	17090	17090	17090	0
617	20241129	095700	31549880	17090	17090	17090	17090	0
618	20241129	095600	31549880	17090	17090	17090	17090	0
619	20241129	095500	31549880	17090	17090	17090	17090	0
620	20241129	095400	31549880	17090	17090	17090	17090	0
621	20241129	095300	31549880	17090	17090	17090	17090	0
622	20241129	095200	31549880	17090	17090	17090	17090	1
623	20241129	095100	31532790	17080	17080	17080	17080	0
624	20241129	095000	31532790	17080	17080	17080	17080	0
625	20241129	094900	31532790	17080	17080	17080	17080	4
626	20241129	094800	31464470	17090	17090	17090	17090	0
627	20241129	094700	31464470	17090	17090	17090	17090	0
628	20241129	094600	31464470	17090	17090	17090	17090	0
629	20241129	094500	31464470	17090	17090	17090	17090	0
630	20241129	094400	31464470	17090	17090	17090	17090	0
631	20241129	094300	31464470	17090	17090	17090	17090	2
632	20241129	094200	31430290	17100	17100	17100	17100	0
633	20241129	094100	31430290	17100	17100	17100	17100	0
634	20241129	094000	31430290	17100	17100	17100	17100	0
635	20241129	093900	31430290	17100	17100	17100	17100	12
636	20241129	093800	31225090	17110	17110	17110	17110	0
637	20241129	093700	31225090	17110	17110	17110	17110	0
638	20241129	093600	31225090	17110	17110	17110	17110	0
639	20241129	093500	31225090	17110	17110	17110	17110	7
640	20241129	093400	31105320	17130	17130	17130	17130	0
641	20241129	093300	31105320	17130	17130	17130	17130	1
642	20241129	093200	31088190	17100	17120	17120	17100	502
643	20241129	093100	22503950	17130	17130	17130	17130	0
644	20241129	093000	22503950	17130	17130	17130	17130	0
645	20241129	092900	22503950	17130	17120	17130	17120	5
646	20241129	092800	22418330	17150	17150	17150	17150	0
647	20241129	092700	22418330	17150	17150	17150	17150	0
648	20241129	092600	22418330	17150	17150	17150	17150	0
649	20241129	092500	22418330	17150	17150	17150	17150	0
650	20241129	092400	22418330	17150	17150	17150	17150	0
651	20241129	092300	22418330	17150	17150	17150	17150	0
652	20241129	092200	22418330	17150	17150	17150	17150	0
653	20241129	092100	22418330	17150	17150	17150	17150	1
654	20241129	092000	22401180	17050	17150	17150	17050	373
655	20241129	091900	16041430	17050	16980	17150	16980	632
656	20241129	091800	5271060	16980	16980	16980	16980	0
657	20241129	091700	5271060	16980	16980	16980	16980	0
658	20241129	091600	5271060	16980	16980	16980	16980	1
659	20241129	091500	5254080	16800	16800	16800	16800	0
660	20241129	091400	5254080	16800	16800	16800	16800	0
661	20241129	091300	5254080	16800	16800	16800	16800	0
662	20241129	091200	5254080	16800	16800	16800	16800	0
663	20241129	091100	5254080	16800	16800	16800	16800	0
664	20241129	091000	5254080	16800	16800	16800	16800	228
665	20241129	090900	1423680	16810	16800	16810	16800	5
666	20241129	090800	1339640	16980	16980	16980	16980	1
667	20241129	090700	1322660	16800	16790	16990	16640	72
668	20241129	090600	119040	17000	17000	17000	17000	0
669	20241129	090500	119040	17000	17000	17000	17000	5
670	20241129	090400	34040	17020	17020	17020	17020	0
671	20241129	090300	34040	17020	17020	17020	17020	0
672	20241129	090200	34040	17020	17020	17020	17020	0
673	20241129	090100	34040	17020	17020	17020	17020	0
674	20241129	090000	34040	17020	17020	17020	17020	2